date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,21.71,21.91,21.51,21.55,75100.0,17.8221,17.9863,17.6579,17.6907,75100.0
2005-01-03 10:00:00,21.55,21.57,21.14,21.14,66800.0,17.6907,17.7071,17.3542,17.3542,66800.0
2005-01-03 10:30:00,21.13,21.19,20.92,21.02,78700.0,17.3459,17.3952,17.1736,17.2556,78700.0
2005-01-03 11:00:00,21.02,21.12,20.9,21.12,52100.0,17.2556,17.3377,17.1571,17.3377,52100.0
2005-01-03 11:30:00,21.12,21.16,21.0,21.0,51300.0,17.3377,17.3706,17.2392,17.2392,51300.0
2005-01-03 12:00:00,21.0,21.0,20.84,20.86,55000.0,17.2392,17.2392,17.1079,17.1243,55000.0
2005-01-03 12:30:00,20.86,20.89,20.78,20.84,46200.0,17.1243,17.1489,17.0586,17.1079,46200.0
2005-01-03 13:00:00,20.84,20.85,20.69,20.69,59400.0,17.1079,17.1161,16.9847,16.9847,59400.0
2005-01-03 13:30:00,20.69,20.69,20.61,20.62,33600.0,16.9847,16.9847,16.9191,16.9273,33600.0
2005-01-03 14:00:00,20.62,20.71,20.57,20.58,58900.0,16.9273,17.0012,16.8862,16.8944,58900.0
2005-01-03 14:30:00,20.58,20.7,20.51,20.55,68500.0,16.8944,16.993,16.837,16.8698,68500.0
2005-01-03 15:00:00,20.55,20.61,20.34,20.34,128300.0,16.8698,16.9191,16.6974,16.6974,128300.0
2005-01-03 15:30:00,20.34,20.47,20.32,20.43,144500.0,16.6974,16.8041,16.681,16.7713,144500.0
2005-01-04 09:30:00,20.44,20.95,20.1,20.77,118700.0,16.7795,17.1982,16.5004,17.0504,118700.0
2005-01-04 10:00:00,20.7,21.02,20.7,20.75,57800.0,16.993,17.2556,16.993,17.034,57800.0
2005-01-04 10:30:00,20.74,20.74,20.28,20.3,80500.0,17.0258,17.0258,16.6482,16.6646,80500.0
2005-01-04 11:00:00,20.3,20.3,19.98,20.01,78500.0,16.6646,16.6646,16.4019,16.4265,78500.0
2005-01-04 11:30:00,20.01,20.06,19.86,19.88,59400.0,16.4265,16.4676,16.3034,16.3198,59400.0
2005-01-04 12:00:00,19.88,19.94,19.63,19.87,82300.0,16.3198,16.3691,16.1146,16.3116,82300.0
2005-01-04 12:30:00,19.88,19.96,19.83,19.85,21600.0,16.3198,16.3855,16.2788,16.2952,21600.0
2005-01-04 13:00:00,19.85,20.07,19.84,20.0,35200.0,16.2952,16.4758,16.287,16.4183,35200.0
2005-01-04 13:30:00,20.01,20.05,19.99,19.99,44000.0,16.4265,16.4594,16.4101,16.4101,44000.0
2005-01-04 14:00:00,19.99,19.99,19.7,19.79,71800.0,16.4101,16.4101,16.172,16.2459,71800.0
2005-01-04 14:30:00,19.79,19.88,19.76,19.82,76700.0,16.2459,16.3198,16.2213,16.2705,76700.0
2005-01-04 15:00:00,19.82,19.88,19.75,19.75,62800.0,16.2705,16.3198,16.2131,16.2131,62800.0
2005-01-04 15:30:00,19.76,19.83,19.72,19.74,89300.0,16.2213,16.2788,16.1885,16.2049,89300.0
2005-01-05 09:30:00,19.81,20.19,19.69,20.04,85500.0,16.2623,16.5743,16.1638,16.4511,85500.0
2005-01-05 10:00:00,20.04,20.3,20.0,20.04,77700.0,16.4511,16.6646,16.4183,16.4511,77700.0
2005-01-05 10:30:00,20.0,20.07,19.93,19.98,72000.0,16.4183,16.4758,16.3608,16.4019,72000.0
2005-01-05 11:00:00,19.99,20.08,19.9,19.95,40900.0,16.4101,16.484,16.3362,16.3773,40900.0
2005-01-05 11:30:00,19.95,19.95,19.72,19.72,46300.0,16.3773,16.3773,16.1885,16.1885,46300.0
2005-01-05 12:00:00,19.74,19.74,19.44,19.44,64300.0,16.2049,16.2049,15.9586,15.9586,64300.0
2005-01-05 12:30:00,19.46,19.46,19.31,19.42,53800.0,15.975,15.975,15.8519,15.9422,53800.0
2005-01-05 13:00:00,19.41,19.6,19.38,19.49,35100.0,15.934,16.0899,15.9093,15.9996,35100.0
2005-01-05 13:30:00,19.5,19.65,19.48,19.5,57800.0,16.0079,16.131,15.9914,16.0079,57800.0
2005-01-05 14:00:00,19.49,19.49,19.36,19.42,51500.0,15.9996,15.9996,15.8929,15.9422,51500.0
2005-01-05 14:30:00,19.41,19.48,19.38,19.4,33500.0,15.934,15.9914,15.9093,15.9258,33500.0
2005-01-05 15:00:00,19.37,19.48,19.33,19.36,59200.0,15.9011,15.9914,15.8683,15.8929,59200.0
2005-01-05 15:30:00,19.36,19.36,19.2,19.21,139500.0,15.8929,15.8929,15.7616,15.7698,139500.0
2005-01-06 09:30:00,19.25,19.77,19.22,19.51,112800.0,15.8026,16.2295,15.778,16.0161,112800.0
2005-01-06 10:00:00,19.52,19.55,19.32,19.37,44900.0,16.0243,16.0489,15.8601,15.9011,44900.0
2005-01-06 10:30:00,19.38,19.45,19.15,19.19,72900.0,15.9093,15.9668,15.7205,15.7534,72900.0
2005-01-06 11:00:00,19.19,19.31,19.1,19.31,82300.0,15.7534,15.8519,15.6795,15.8519,82300.0
2005-01-06 11:30:00,19.33,19.46,19.33,19.45,29900.0,15.8683,15.975,15.8683,15.9668,29900.0
2005-01-06 12:00:00,19.45,19.53,19.41,19.53,37100.0,15.9668,16.0325,15.934,16.0325,37100.0
2005-01-06 12:30:00,19.53,19.54,19.29,19.29,24300.0,16.0325,16.0407,15.8355,15.8355,24300.0
2005-01-06 13:00:00,19.29,19.44,19.25,19.34,22900.0,15.8355,15.9586,15.8026,15.8765,22900.0
2005-01-06 13:30:00,19.35,19.46,19.35,19.44,48900.0,15.8847,15.975,15.8847,15.9586,48900.0
2005-01-06 14:00:00,19.44,19.47,19.35,19.44,26300.0,15.9586,15.9832,15.8847,15.9586,26300.0
2005-01-06 14:30:00,19.45,19.47,19.33,19.34,24700.0,15.9668,15.9832,15.8683,15.8765,24700.0
2005-01-06 15:00:00,19.34,19.45,19.3,19.3,31400.0,15.8765,15.9668,15.8437,15.8437,31400.0
2005-01-06 15:30:00,19.31,19.41,19.28,19.33,54500.0,15.8519,15.934,15.8273,15.8683,54500.0
2005-01-07 09:30:00,19.33,19.6,19.05,19.08,94600.0,15.8683,16.0899,15.6384,15.6631,94600.0
2005-01-07 10:00:00,19.08,19.16,18.76,18.82,80700.0,15.6631,15.7287,15.4004,15.4496,80700.0
2005-01-07 10:30:00,18.82,18.86,18.5,18.75,132000.0,15.4496,15.4825,15.1869,15.3922,132000.0
2005-01-07 11:00:00,18.75,18.96,18.7,18.93,120400.0,15.3922,15.5646,15.3511,15.5399,120400.0
2005-01-07 11:30:00,18.93,19.0,18.81,19.0,53400.0,15.5399,15.5974,15.4414,15.5974,53400.0
2005-01-07 12:00:00,19.0,19.11,18.98,19.1,44100.0,15.5974,15.6877,15.581,15.6795,44100.0
2005-01-07 12:30:00,19.1,19.18,19.09,19.14,27500.0,15.6795,15.7452,15.6713,15.7123,27500.0
2005-01-07 13:00:00,19.12,19.18,18.98,18.98,39600.0,15.6959,15.7452,15.581,15.581,39600.0
2005-01-07 13:30:00,18.98,19.07,18.95,19.03,36300.0,15.581,15.6549,15.5563,15.622,36300.0
2005-01-07 14:00:00,19.04,19.11,19.02,19.05,83000.0,15.6302,15.6877,15.6138,15.6384,83000.0
2005-01-07 14:30:00,19.04,19.1,18.98,19.03,97200.0,15.6302,15.6795,15.581,15.622,97200.0
2005-01-07 15:00:00,19.03,19.07,18.99,18.99,71900.0,15.622,15.6549,15.5892,15.5892,71900.0
2005-01-07 15:30:00,19.0,19.02,18.83,18.88,122300.0,15.5974,15.6138,15.4578,15.4989,122300.0
2005-01-10 09:30:00,19.05,19.18,18.92,19.15,86800.0,15.6384,15.7452,15.5317,15.7205,86800.0
2005-01-10 10:00:00,19.18,19.24,18.95,19.22,61900.0,15.7452,15.7944,15.5563,15.778,61900.0
2005-01-10 10:30:00,19.22,19.28,19.0,19.21,46900.0,15.778,15.8273,15.5974,15.7698,46900.0
2005-01-10 11:00:00,19.21,19.41,19.21,19.3,42400.0,15.7698,15.934,15.7698,15.8437,42400.0
2005-01-10 11:30:00,19.34,19.37,19.28,19.36,20200.0,15.8765,15.9011,15.8273,15.8929,20200.0
2005-01-10 12:00:00,19.36,19.45,19.26,19.39,58500.0,15.8929,15.9668,15.8108,15.9176,58500.0
2005-01-10 12:30:00,19.38,19.38,19.23,19.31,19400.0,15.9093,15.9093,15.7862,15.8519,19400.0
2005-01-10 13:00:00,19.31,19.54,19.27,19.54,55400.0,15.8519,16.0407,15.819,16.0407,55400.0
2005-01-10 13:30:00,19.53,19.53,19.45,19.45,32500.0,16.0325,16.0325,15.9668,15.9668,32500.0
2005-01-10 14:00:00,19.46,19.46,19.32,19.33,28600.0,15.975,15.975,15.8601,15.8683,28600.0
2005-01-10 14:30:00,19.33,19.33,19.22,19.27,34300.0,15.8683,15.8683,15.778,15.819,34300.0
2005-01-10 15:00:00,19.29,19.38,19.01,19.01,73900.0,15.8355,15.9093,15.6056,15.6056,73900.0
2005-01-10 15:30:00,19.03,19.17,19.01,19.12,142000.0,15.622,15.737,15.6056,15.6959,142000.0
2005-01-11 09:30:00,19.0,19.05,18.46,18.46,100200.0,15.5974,15.6384,15.1541,15.1541,100200.0
2005-01-11 10:00:00,18.45,18.46,18.17,18.39,146600.0,15.1459,15.1541,14.916,15.0966,146600.0
2005-01-11 10:30:00,18.38,18.43,18.29,18.32,80500.0,15.0884,15.1295,15.0145,15.0392,80500.0
2005-01-11 11:00:00,18.31,18.43,18.23,18.25,82900.0,15.031,15.1295,14.9653,14.9817,82900.0
2005-01-11 11:30:00,18.24,18.35,18.23,18.32,74100.0,14.9735,15.0638,14.9653,15.0392,74100.0
2005-01-11 12:00:00,18.32,18.32,18.11,18.12,107900.0,15.0392,15.0392,14.8668,14.875,107900.0
2005-01-11 12:30:00,18.12,18.19,18.06,18.09,65600.0,14.875,14.9325,14.8257,14.8504,65600.0
2005-01-11 13:00:00,18.08,18.09,17.9,18.08,114500.0,14.8422,14.8504,14.6944,14.8422,114500.0
2005-01-11 13:30:00,18.06,18.19,18.01,18.17,70800.0,14.8257,14.9325,14.7847,14.916,70800.0
2005-01-11 14:00:00,18.18,18.31,18.16,18.19,53700.0,14.9242,15.031,14.9078,14.9325,53700.0
2005-01-11 14:30:00,18.22,18.23,18.05,18.05,59200.0,14.9571,14.9653,14.8175,14.8175,59200.0
2005-01-11 15:00:00,18.06,18.14,18.05,18.05,109000.0,14.8257,14.8914,14.8175,14.8175,109000.0
2005-01-11 15:30:00,18.04,18.07,17.99,17.99,106900.0,14.8093,14.8339,14.7683,14.7683,106900.0
2005-01-12 09:30:00,18.03,18.05,17.57,17.66,115500.0,14.8011,14.8175,14.4235,14.4974,115500.0
2005-01-12 10:00:00,17.66,17.71,17.3,17.3,122900.0,14.4974,14.5384,14.2018,14.2018,122900.0
2005-01-12 10:30:00,17.3,17.68,17.3,17.64,103700.0,14.2018,14.5138,14.2018,14.4809,103700.0
2005-01-12 11:00:00,17.64,17.98,17.62,17.97,109600.0,14.4809,14.7601,14.4645,14.7519,109600.0
2005-01-12 11:30:00,17.97,18.15,17.92,18.12,131300.0,14.7519,14.8996,14.7108,14.875,131300.0
2005-01-12 12:00:00,18.14,18.26,18.1,18.26,45900.0,14.8914,14.9899,14.8586,14.9899,45900.0
2005-01-12 12:30:00,18.26,18.3,18.23,18.23,30500.0,14.9899,15.0228,14.9653,14.9653,30500.0
2005-01-12 13:00:00,18.23,18.24,18.13,18.13,32500.0,14.9653,14.9735,14.8832,14.8832,32500.0
2005-01-12 13:30:00,18.13,18.17,18.07,18.08,58600.0,14.8832,14.916,14.8339,14.8422,58600.0
2005-01-12 14:00:00,18.08,18.24,18.08,18.22,75500.0,14.8422,14.9735,14.8422,14.9571,75500.0
2005-01-12 14:30:00,18.22,18.29,18.21,18.26,44600.0,14.9571,15.0145,14.9489,14.9899,44600.0
2005-01-12 15:00:00,18.25,18.3,18.17,18.22,57200.0,14.9817,15.0228,14.916,14.9571,57200.0
2005-01-12 15:30:00,18.21,18.43,18.19,18.29,130400.0,14.9489,15.1295,14.9325,15.0145,130400.0
2005-01-13 09:30:00,18.25,18.43,18.15,18.27,104000.0,14.9817,15.1295,14.8996,14.9981,104000.0
2005-01-13 10:00:00,18.28,18.3,18.26,18.3,116400.0,15.0063,15.0228,14.9899,15.0228,116400.0
2005-01-13 10:30:00,18.31,18.36,18.26,18.3,68100.0,15.031,15.072,14.9899,15.0228,68100.0
2005-01-13 11:00:00,18.32,18.59,18.32,18.52,57700.0,15.0392,15.2608,15.0392,15.2034,57700.0
2005-01-13 11:30:00,18.53,18.54,18.42,18.48,48100.0,15.2116,15.2198,15.1213,15.1705,48100.0
2005-01-13 12:00:00,18.48,18.58,18.47,18.58,94000.0,15.1705,15.2526,15.1623,15.2526,94000.0
2005-01-13 12:30:00,18.58,18.62,18.56,18.61,50900.0,15.2526,15.2854,15.2362,15.2772,50900.0
2005-01-13 13:00:00,18.61,18.69,18.57,18.6,58400.0,15.2772,15.3429,15.2444,15.269,58400.0
2005-01-13 13:30:00,18.58,18.8,18.58,18.8,42100.0,15.2526,15.4332,15.2526,15.4332,42100.0
2005-01-13 14:00:00,18.8,18.95,18.78,18.92,120200.0,15.4332,15.5563,15.4168,15.5317,120200.0
2005-01-13 14:30:00,18.92,18.95,18.8,18.92,70100.0,15.5317,15.5563,15.4332,15.5317,70100.0
2005-01-13 15:00:00,18.92,18.95,18.71,18.71,101200.0,15.5317,15.5563,15.3593,15.3593,101200.0
2005-01-13 15:30:00,18.7,18.72,18.54,18.61,115600.0,15.3511,15.3675,15.2198,15.2772,115600.0
2005-01-14 09:30:00,18.76,19.12,18.73,18.92,59700.0,15.4004,15.6959,15.3757,15.5317,59700.0
2005-01-14 10:00:00,18.91,19.14,18.85,19.12,59000.0,15.5235,15.7123,15.4743,15.6959,59000.0
2005-01-14 10:30:00,19.12,19.15,18.93,18.94,35800.0,15.6959,15.7205,15.5399,15.5481,35800.0
2005-01-14 11:00:00,18.96,19.02,18.93,19.02,23400.0,15.5646,15.6138,15.5399,15.6138,23400.0
2005-01-14 11:30:00,19.02,19.03,18.94,19.01,15300.0,15.6138,15.622,15.5481,15.6056,15300.0
2005-01-14 12:00:00,19.01,19.15,18.92,19.14,43200.0,15.6056,15.7205,15.5317,15.7123,43200.0
2005-01-14 12:30:00,19.13,19.15,19.06,19.11,19900.0,15.7041,15.7205,15.6466,15.6877,19900.0
2005-01-14 13:00:00,19.11,19.12,18.95,19.0,41000.0,15.6877,15.6959,15.5563,15.5974,41000.0
2005-01-14 13:30:00,19.01,19.04,18.92,18.95,13200.0,15.6056,15.6302,15.5317,15.5563,13200.0
2005-01-14 14:00:00,18.94,18.94,18.75,18.79,30100.0,15.5481,15.5481,15.3922,15.425,30100.0
2005-01-14 14:30:00,18.77,18.95,18.72,18.94,23500.0,15.4086,15.5563,15.3675,15.5481,23500.0
2005-01-14 15:00:00,18.94,19.03,18.9,19.0,39100.0,15.5481,15.622,15.5153,15.5974,39100.0
2005-01-14 15:30:00,19.0,19.08,18.92,18.94,77400.0,15.5974,15.6631,15.5317,15.5481,77400.0
2005-01-18 09:30:00,20.0,20.6,19.42,19.85,407000.0,16.4183,16.9109,15.9422,16.2952,407000.0
2005-01-18 10:00:00,19.84,19.93,19.44,19.69,169200.0,16.287,16.3608,15.9586,16.1638,169200.0
2005-01-18 10:30:00,19.63,19.93,19.6,19.86,98500.0,16.1146,16.3608,16.0899,16.3034,98500.0
2005-01-18 11:00:00,19.88,20.19,19.8,20.08,124000.0,16.3198,16.5743,16.2541,16.484,124000.0
2005-01-18 11:30:00,20.08,20.49,20.08,20.47,109200.0,16.484,16.8206,16.484,16.8041,109200.0
2005-01-18 12:00:00,20.47,20.79,20.44,20.63,138800.0,16.8041,17.0668,16.7795,16.9355,138800.0
2005-01-18 12:30:00,20.61,20.62,20.31,20.32,55700.0,16.9191,16.9273,16.6728,16.681,55700.0
2005-01-18 13:00:00,20.32,20.49,20.27,20.44,74200.0,16.681,16.8206,16.64,16.7795,74200.0
2005-01-18 13:30:00,20.45,20.66,20.4,20.61,119800.0,16.7877,16.9601,16.7467,16.9191,119800.0
2005-01-18 14:00:00,20.62,20.78,20.52,20.63,81100.0,16.9273,17.0586,16.8452,16.9355,81100.0
2005-01-18 14:30:00,20.65,20.79,20.56,20.79,132500.0,16.9519,17.0668,16.878,17.0668,132500.0
2005-01-18 15:00:00,20.78,21.1,20.67,20.95,180600.0,17.0586,17.3213,16.9683,17.1982,180600.0
2005-01-18 15:30:00,20.95,21.2,20.82,21.09,341900.0,17.1982,17.4034,17.0915,17.3131,341900.0
2005-01-19 09:30:00,21.0,21.18,20.82,20.94,154800.0,17.2392,17.387,17.0915,17.19,154800.0
2005-01-19 10:00:00,20.95,21.08,20.8,21.06,163000.0,17.1982,17.3049,17.075,17.2885,163000.0
2005-01-19 10:30:00,21.05,21.17,20.93,21.14,86000.0,17.2803,17.3788,17.1818,17.3542,86000.0
2005-01-19 11:00:00,21.14,21.15,20.99,21.03,86000.0,17.3542,17.3624,17.231,17.2639,86000.0
2005-01-19 11:30:00,21.04,21.16,21.04,21.15,87100.0,17.2721,17.3706,17.2721,17.3624,87100.0
2005-01-19 12:00:00,21.15,21.21,21.12,21.17,91800.0,17.3624,17.4116,17.3377,17.3788,91800.0
2005-01-19 12:30:00,21.17,21.42,21.17,21.41,89700.0,17.3788,17.584,17.3788,17.5758,89700.0
2005-01-19 13:00:00,21.41,21.45,21.27,21.41,90400.0,17.5758,17.6086,17.4609,17.5758,90400.0
2005-01-19 13:30:00,21.41,21.44,21.37,21.38,63800.0,17.5758,17.6004,17.543,17.5512,63800.0
2005-01-19 14:00:00,21.38,21.46,21.26,21.45,78400.0,17.5512,17.6168,17.4527,17.6086,78400.0
2005-01-19 14:30:00,21.45,21.48,21.34,21.39,77200.0,17.6086,17.6333,17.5183,17.5594,77200.0
2005-01-19 15:00:00,21.39,21.4,21.02,21.02,132800.0,17.5594,17.5676,17.2556,17.2556,132800.0
2005-01-19 15:30:00,21.02,21.24,20.99,21.1,222800.0,17.2556,17.4362,17.231,17.3213,222800.0
2005-01-20 09:30:00,21.0,21.22,20.91,21.02,181700.0,17.2392,17.4198,17.1653,17.2556,181700.0
2005-01-20 10:00:00,21.0,21.17,20.94,21.07,110000.0,17.2392,17.3788,17.19,17.2967,110000.0
2005-01-20 10:30:00,21.07,21.18,21.0,21.06,142500.0,17.2967,17.387,17.2392,17.2885,142500.0
2005-01-20 11:00:00,21.06,21.22,20.97,20.97,108900.0,17.2885,17.4198,17.2146,17.2146,108900.0
2005-01-20 11:30:00,20.97,21.27,20.96,21.06,85300.0,17.2146,17.4609,17.2064,17.2885,85300.0
2005-01-20 12:00:00,21.03,21.16,20.98,21.09,67900.0,17.2639,17.3706,17.2228,17.3131,67900.0
2005-01-20 12:30:00,21.09,21.11,21.01,21.08,30400.0,17.3131,17.3295,17.2474,17.3049,30400.0
2005-01-20 13:00:00,21.09,21.17,21.0,21.03,60900.0,17.3131,17.3788,17.2392,17.2639,60900.0
2005-01-20 13:30:00,21.03,21.14,21.02,21.03,41400.0,17.2639,17.3542,17.2556,17.2639,41400.0
2005-01-20 14:00:00,21.03,21.21,21.01,21.03,68300.0,17.2639,17.4116,17.2474,17.2639,68300.0
2005-01-20 14:30:00,21.03,21.14,21.0,21.11,63400.0,17.2639,17.3542,17.2392,17.3295,63400.0
2005-01-20 15:00:00,21.11,21.13,21.01,21.12,119700.0,17.3295,17.3459,17.2474,17.3377,119700.0
2005-01-20 15:30:00,21.12,21.17,20.8,20.93,284100.0,17.3377,17.3788,17.075,17.1818,284100.0
2005-01-21 09:30:00,21.04,21.6,21.01,21.5,99800.0,17.2721,17.7318,17.2474,17.6497,99800.0
2005-01-21 10:00:00,21.5,21.68,21.49,21.67,94500.0,17.6497,17.7974,17.6415,17.7892,94500.0
2005-01-21 10:30:00,21.69,21.8,21.62,21.74,71800.0,17.8057,17.896,17.7482,17.8467,71800.0
2005-01-21 11:00:00,21.73,21.93,21.73,21.9,95600.0,17.8385,18.0027,17.8385,17.978,95600.0
2005-01-21 11:30:00,21.9,22.31,21.89,21.96,120700.0,17.978,18.3146,17.9698,18.0273,120700.0
2005-01-21 12:00:00,21.97,21.98,21.81,21.87,90700.0,18.0355,18.0437,17.9042,17.9534,90700.0
2005-01-21 12:30:00,21.87,21.9,21.83,21.83,71300.0,17.9534,17.978,17.9206,17.9206,71300.0
2005-01-21 13:00:00,21.83,21.9,21.82,21.88,59600.0,17.9206,17.978,17.9124,17.9616,59600.0
2005-01-21 13:30:00,21.89,21.89,21.74,21.78,111000.0,17.9698,17.9698,17.8467,17.8795,111000.0
2005-01-21 14:00:00,21.78,21.89,21.65,21.78,107900.0,17.8795,17.9698,17.7728,17.8795,107900.0
2005-01-21 14:30:00,21.77,21.81,21.68,21.72,94500.0,17.8713,17.9042,17.7974,17.8303,94500.0
2005-01-21 15:00:00,21.72,21.82,21.67,21.74,152300.0,17.8303,17.9124,17.7892,17.8467,152300.0
2005-01-21 15:30:00,21.72,21.77,21.65,21.72,141900.0,17.8303,17.8713,17.7728,17.8303,141900.0
2005-01-24 09:30:00,21.86,22.08,21.77,21.87,137800.0,17.9452,18.1258,17.8713,17.9534,137800.0
2005-01-24 10:00:00,21.87,21.98,21.78,21.84,75900.0,17.9534,18.0437,17.8795,17.9288,75900.0
2005-01-24 10:30:00,21.84,21.96,21.77,21.78,62000.0,17.9288,18.0273,17.8713,17.8795,62000.0
2005-01-24 11:00:00,21.77,21.83,21.65,21.74,76300.0,17.8713,17.9206,17.7728,17.8467,76300.0
2005-01-24 11:30:00,21.74,21.88,21.72,21.77,56400.0,17.8467,17.9616,17.8303,17.8713,56400.0
2005-01-24 12:00:00,21.77,21.87,21.64,21.79,68100.0,17.8713,17.9534,17.7646,17.8877,68100.0
2005-01-24 12:30:00,21.8,21.88,21.77,21.84,48400.0,17.896,17.9616,17.8713,17.9288,48400.0
2005-01-24 13:00:00,21.85,21.9,21.76,21.84,66700.0,17.937,17.978,17.8631,17.9288,66700.0
2005-01-24 13:30:00,21.84,21.84,21.66,21.68,56400.0,17.9288,17.9288,17.781,17.7974,56400.0
2005-01-24 14:00:00,21.68,21.8,21.6,21.61,73300.0,17.7974,17.896,17.7318,17.74,73300.0
2005-01-24 14:30:00,21.61,21.72,21.38,21.39,89700.0,17.74,17.8303,17.5512,17.5594,89700.0
2005-01-24 15:00:00,21.39,21.48,21.36,21.46,55100.0,17.5594,17.6333,17.5348,17.6168,55100.0
2005-01-24 15:30:00,21.46,21.5,21.31,21.43,95400.0,17.6168,17.6497,17.4937,17.5922,95400.0
2005-01-25 09:30:00,21.7,22.2,21.5,22.2,126600.0,17.8139,18.2243,17.6497,18.2243,126600.0
2005-01-25 10:00:00,22.19,22.21,21.98,22.13,69000.0,18.2161,18.2325,18.0437,18.1669,69000.0
2005-01-25 10:30:00,22.13,22.15,22.06,22.11,51000.0,18.1669,18.1833,18.1094,18.1504,51000.0
2005-01-25 11:00:00,22.11,22.14,22.07,22.13,44500.0,18.1504,18.1751,18.1176,18.1669,44500.0
2005-01-25 11:30:00,22.14,22.15,21.96,22.09,47800.0,18.1751,18.1833,18.0273,18.134,47800.0
2005-01-25 12:00:00,22.1,22.1,21.99,22.06,52600.0,18.1422,18.1422,18.0519,18.1094,52600.0
2005-01-25 12:30:00,22.06,22.13,22.05,22.12,34900.0,18.1094,18.1669,18.1012,18.1587,34900.0
2005-01-25 13:00:00,22.11,22.24,22.11,22.23,51900.0,18.1504,18.2572,18.1504,18.249,51900.0
2005-01-25 13:30:00,22.23,22.24,22.01,22.02,25100.0,18.249,18.2572,18.0684,18.0766,25100.0
2005-01-25 14:00:00,22.01,22.06,21.96,21.96,34900.0,18.0684,18.1094,18.0273,18.0273,34900.0
2005-01-25 14:30:00,21.97,22.02,21.88,21.95,55300.0,18.0355,18.0766,17.9616,18.0191,55300.0
2005-01-25 15:00:00,21.95,21.97,21.73,21.81,58400.0,18.0191,18.0355,17.8385,17.9042,58400.0
2005-01-25 15:30:00,21.82,21.9,21.73,21.84,74500.0,17.9124,17.978,17.8385,17.9288,74500.0
2005-01-26 09:30:00,21.95,22.05,21.8,21.9,62300.0,18.0191,18.1012,17.896,17.978,62300.0
2005-01-26 10:00:00,21.87,22.11,21.87,21.97,70100.0,17.9534,18.1504,17.9534,18.0355,70100.0
2005-01-26 10:30:00,21.97,22.02,21.87,21.95,43400.0,18.0355,18.0766,17.9534,18.0191,43400.0
2005-01-26 11:00:00,21.95,21.98,21.47,21.49,62200.0,18.0191,18.0437,17.6251,17.6415,62200.0
2005-01-26 11:30:00,21.47,21.56,21.31,21.43,53800.0,17.6251,17.6989,17.4937,17.5922,53800.0
2005-01-26 12:00:00,21.45,21.53,21.41,21.48,21600.0,17.6086,17.6743,17.5758,17.6333,21600.0
2005-01-26 12:30:00,21.48,21.48,21.36,21.4,27500.0,17.6333,17.6333,17.5348,17.5676,27500.0
2005-01-26 13:00:00,21.42,21.54,21.42,21.44,41500.0,17.584,17.6825,17.584,17.6004,41500.0
2005-01-26 13:30:00,21.44,21.78,21.42,21.77,67100.0,17.6004,17.8795,17.584,17.8713,67100.0
2005-01-26 14:00:00,21.77,21.87,21.75,21.85,75500.0,17.8713,17.9534,17.8549,17.937,75500.0
2005-01-26 14:30:00,21.83,21.87,21.75,21.86,47900.0,17.9206,17.9534,17.8549,17.9452,47900.0
2005-01-26 15:00:00,21.86,22.02,21.8,21.97,141700.0,17.9452,18.0766,17.896,18.0355,141700.0
2005-01-26 15:30:00,21.97,22.04,21.94,21.99,111700.0,18.0355,18.093,18.0109,18.0519,111700.0
2005-01-27 09:30:00,22.01,22.27,22.0,22.08,50800.0,18.0684,18.2818,18.0601,18.1258,50800.0
2005-01-27 10:00:00,22.08,22.19,22.01,22.05,62300.0,18.1258,18.2161,18.0684,18.1012,62300.0
2005-01-27 10:30:00,22.04,22.35,22.04,22.23,63500.0,18.093,18.3475,18.093,18.249,63500.0
2005-01-27 11:00:00,22.23,22.49,22.23,22.35,49200.0,18.249,18.4624,18.249,18.3475,49200.0
2005-01-27 11:30:00,22.38,22.47,22.38,22.46,23800.0,18.3721,18.446,18.3721,18.4378,23800.0
2005-01-27 12:00:00,22.44,22.49,22.38,22.39,27300.0,18.4213,18.4624,18.3721,18.3803,27300.0
2005-01-27 12:30:00,22.4,22.49,22.4,22.47,23500.0,18.3885,18.4624,18.3885,18.446,23500.0
2005-01-27 13:00:00,22.46,22.49,22.36,22.37,34400.0,18.4378,18.4624,18.3557,18.3639,34400.0
2005-01-27 13:30:00,22.36,22.36,22.14,22.19,38600.0,18.3557,18.3557,18.1751,18.2161,38600.0
2005-01-27 14:00:00,22.18,22.4,22.16,22.31,38000.0,18.2079,18.3885,18.1915,18.3146,38000.0
2005-01-27 14:30:00,22.29,22.36,22.18,22.25,50100.0,18.2982,18.3557,18.2079,18.2654,50100.0
2005-01-27 15:00:00,22.25,22.33,22.16,22.32,57400.0,18.2654,18.331,18.1915,18.3228,57400.0
2005-01-27 15:30:00,22.31,22.46,22.27,22.46,74600.0,18.3146,18.4378,18.2818,18.4378,74600.0
2005-01-28 09:30:00,22.4,22.56,22.05,22.11,37100.0,18.3885,18.5199,18.1012,18.1504,37100.0
2005-01-28 10:00:00,22.17,22.33,22.13,22.27,35600.0,18.1997,18.331,18.1669,18.2818,35600.0
2005-01-28 10:30:00,22.27,22.28,21.86,21.96,55800.0,18.2818,18.29,17.9452,18.0273,55800.0
2005-01-28 11:00:00,22.0,22.17,21.41,21.61,101700.0,18.0601,18.1997,17.5758,17.74,101700.0
2005-01-28 11:30:00,21.6,21.83,21.6,21.78,58800.0,17.7318,17.9206,17.7318,17.8795,58800.0
2005-01-28 12:00:00,21.81,22.05,21.81,21.84,35000.0,17.9042,18.1012,17.9042,17.9288,35000.0
2005-01-28 12:30:00,21.89,22.0,21.85,21.93,26700.0,17.9698,18.0601,17.937,18.0027,26700.0
2005-01-28 13:00:00,21.92,22.1,21.85,22.0,43900.0,17.9945,18.1422,17.937,18.0601,43900.0
2005-01-28 13:30:00,22.02,22.1,22.0,22.0,57300.0,18.0766,18.1422,18.0601,18.0601,57300.0
2005-01-28 14:00:00,22.01,22.06,21.92,22.01,97600.0,18.0684,18.1094,17.9945,18.0684,97600.0
2005-01-28 14:30:00,21.97,22.06,21.88,22.05,43400.0,18.0355,18.1094,17.9616,18.1012,43400.0
2005-01-28 15:00:00,22.05,22.08,21.92,21.98,80800.0,18.1012,18.1258,17.9945,18.0437,80800.0
2005-01-28 15:30:00,21.98,22.3,21.96,22.21,151100.0,18.0437,18.3064,18.0273,18.2325,151100.0
2005-01-31 09:30:00,21.9,21.9,21.35,21.72,215600.0,17.978,17.978,17.5265,17.8303,215600.0
2005-01-31 10:00:00,21.66,21.73,21.52,21.62,146500.0,17.781,17.8385,17.6661,17.7482,146500.0
2005-01-31 10:30:00,21.61,22.09,21.6,22.04,90800.0,17.74,18.134,17.7318,18.093,90800.0
2005-01-31 11:00:00,22.02,22.08,21.7,22.03,143000.0,18.0766,18.1258,17.8139,18.0848,143000.0
2005-01-31 11:30:00,22.03,22.45,22.03,22.37,74200.0,18.0848,18.4296,18.0848,18.3639,74200.0
2005-01-31 12:00:00,22.37,22.98,22.37,22.98,151900.0,18.3639,18.8646,18.3639,18.8646,151900.0
2005-01-31 12:30:00,22.98,23.9,22.97,23.9,274400.0,18.8646,19.6199,18.8564,19.6199,274400.0
2005-01-31 13:00:00,23.9,24.35,23.9,24.09,571400.0,19.6199,19.9893,19.6199,19.7759,571400.0
2005-01-31 13:30:00,24.12,24.32,23.97,24.14,352300.0,19.8005,19.9647,19.6773,19.8169,352300.0
2005-01-31 14:00:00,24.14,24.14,23.95,23.98,107900.0,19.8169,19.8169,19.6609,19.6856,107900.0
2005-01-31 14:30:00,24.0,24.24,23.97,24.06,185300.0,19.702,19.899,19.6773,19.7512,185300.0
2005-01-31 15:00:00,24.05,24.05,23.13,23.14,325600.0,19.743,19.743,18.9878,18.996,325600.0
2005-01-31 15:30:00,23.14,24.01,23.13,24.01,461900.0,18.996,19.7102,18.9878,19.7102,461900.0
2005-02-01 09:30:00,23.94,23.98,23.68,23.72,191400.0,19.6527,19.6856,19.4393,19.4721,191400.0
2005-02-01 10:00:00,23.72,23.73,23.4,23.46,139600.0,19.4721,19.4803,19.2094,19.2587,139600.0
2005-02-01 10:30:00,23.46,23.51,23.44,23.48,113000.0,19.2587,19.2997,19.2423,19.2751,113000.0
2005-02-01 11:00:00,23.47,23.48,23.29,23.37,154600.0,19.2669,19.2751,19.1191,19.1848,154600.0
2005-02-01 11:30:00,23.38,23.48,23.18,23.2,185800.0,19.193,19.2751,19.0288,19.0452,185800.0
2005-02-01 12:00:00,23.2,23.3,22.95,22.97,102900.0,19.0452,19.1273,18.84,18.8564,102900.0
2005-02-01 12:30:00,22.97,23.14,22.97,23.06,126100.0,18.8564,18.996,18.8564,18.9303,126100.0
2005-02-01 13:00:00,23.07,23.13,23.01,23.07,69400.0,18.9385,18.9878,18.8893,18.9385,69400.0
2005-02-01 13:30:00,23.07,23.13,23.05,23.12,69700.0,18.9385,18.9878,18.9221,18.9796,69700.0
2005-02-01 14:00:00,23.13,23.22,23.1,23.18,100900.0,18.9878,19.0617,18.9631,19.0288,100900.0
2005-02-01 14:30:00,23.18,23.19,23.0,23.06,97700.0,19.0288,19.037,18.8811,18.9303,97700.0
2005-02-01 15:00:00,23.07,23.13,23.05,23.06,178100.0,18.9385,18.9878,18.9221,18.9303,178100.0
2005-02-01 15:30:00,23.06,23.22,23.05,23.13,151200.0,18.9303,19.0617,18.9221,18.9878,151200.0
2005-02-02 09:30:00,23.09,23.1,22.8,22.9,127200.0,18.9549,18.9631,18.7169,18.799,127200.0
2005-02-02 10:00:00,22.95,22.99,22.82,22.89,125400.0,18.84,18.8728,18.7333,18.7908,125400.0
2005-02-02 10:30:00,22.9,23.02,22.89,23.0,93400.0,18.799,18.8975,18.7908,18.8811,93400.0
2005-02-02 11:00:00,23.0,23.04,22.93,23.04,141600.0,18.8811,18.9139,18.8236,18.9139,141600.0
2005-02-02 11:30:00,23.04,23.42,22.99,23.42,225700.0,18.9139,19.2258,18.8728,19.2258,225700.0
2005-02-02 12:00:00,23.42,23.48,23.02,23.1,176100.0,19.2258,19.2751,18.8975,18.9631,176100.0
2005-02-02 12:30:00,23.11,23.32,23.1,23.28,51000.0,18.9714,19.1437,18.9631,19.1109,51000.0
2005-02-02 13:00:00,23.27,23.36,23.22,23.35,67200.0,19.1027,19.1766,19.0617,19.1684,67200.0
2005-02-02 13:30:00,23.35,23.41,23.35,23.36,92900.0,19.1684,19.2176,19.1684,19.1766,92900.0
2005-02-02 14:00:00,23.37,23.49,23.26,23.48,143600.0,19.1848,19.2833,19.0945,19.2751,143600.0
2005-02-02 14:30:00,23.48,23.59,23.35,23.58,194200.0,19.2751,19.3654,19.1684,19.3572,194200.0
2005-02-02 15:00:00,23.59,23.6,23.47,23.51,198100.0,19.3654,19.3736,19.2669,19.2997,198100.0
2005-02-02 15:30:00,23.51,23.6,23.37,23.52,263500.0,19.2997,19.3736,19.1848,19.3079,263500.0
2005-02-03 09:30:00,23.45,23.45,23.06,23.11,104900.0,19.2505,19.2505,18.9303,18.9714,104900.0
2005-02-03 10:00:00,23.12,23.12,22.62,22.94,136000.0,18.9796,18.9796,18.5691,18.8318,136000.0
2005-02-03 10:30:00,22.94,23.0,22.89,22.95,62800.0,18.8318,18.8811,18.7908,18.84,62800.0
2005-02-03 11:00:00,22.94,22.98,22.84,22.98,56400.0,18.8318,18.8646,18.7497,18.8646,56400.0
2005-02-03 11:30:00,22.98,23.06,22.94,23.05,94100.0,18.8646,18.9303,18.8318,18.9221,94100.0
2005-02-03 12:00:00,23.02,23.2,23.02,23.19,77800.0,18.8975,19.0452,18.8975,19.037,77800.0
2005-02-03 12:30:00,23.13,23.27,23.08,23.14,89100.0,18.9878,19.1027,18.9467,18.996,89100.0
2005-02-03 13:00:00,23.14,23.17,23.1,23.14,139600.0,18.996,19.0206,18.9631,18.996,139600.0
2005-02-03 13:30:00,23.15,23.28,23.14,23.24,223600.0,19.0042,19.1109,18.996,19.0781,223600.0
2005-02-03 14:00:00,23.25,23.5,23.25,23.31,138100.0,19.0863,19.2915,19.0863,19.1355,138100.0
2005-02-03 14:30:00,23.3,23.33,23.13,23.21,110800.0,19.1273,19.152,18.9878,19.0534,110800.0
2005-02-03 15:00:00,23.21,23.23,23.1,23.12,119000.0,19.0534,19.0699,18.9631,18.9796,119000.0
2005-02-03 15:30:00,23.13,23.2,23.12,23.14,194100.0,18.9878,19.0452,18.9796,18.996,194100.0
2005-02-04 09:30:00,23.2,23.71,23.2,23.7,75800.0,19.0452,19.4639,19.0452,19.4557,75800.0
2005-02-04 10:00:00,23.7,23.78,23.5,23.54,48200.0,19.4557,19.5214,19.2915,19.3244,48200.0
2005-02-04 10:30:00,23.54,23.54,23.41,23.41,76500.0,19.3244,19.3244,19.2176,19.2176,76500.0
2005-02-04 11:00:00,23.42,23.49,22.84,22.84,125600.0,19.2258,19.2833,18.7497,18.7497,125600.0
2005-02-04 11:30:00,22.84,22.95,22.82,22.91,73300.0,18.7497,18.84,18.7333,18.8072,73300.0
2005-02-04 12:00:00,22.9,23.07,22.88,23.03,48800.0,18.799,18.9385,18.7825,18.9057,48800.0
2005-02-04 12:30:00,23.02,23.05,22.95,22.99,66900.0,18.8975,18.9221,18.84,18.8728,66900.0
2005-02-04 13:00:00,23.0,23.0,22.89,22.9,63600.0,18.8811,18.8811,18.7908,18.799,63600.0
2005-02-04 13:30:00,22.9,22.98,22.88,22.93,88000.0,18.799,18.8646,18.7825,18.8236,88000.0
2005-02-04 14:00:00,22.92,23.02,22.9,22.91,77200.0,18.8154,18.8975,18.799,18.8072,77200.0
2005-02-04 14:30:00,22.91,23.06,22.9,23.06,53300.0,18.8072,18.9303,18.799,18.9303,53300.0
2005-02-04 15:00:00,23.06,23.1,22.99,23.1,65200.0,18.9303,18.9631,18.8728,18.9631,65200.0
2005-02-04 15:30:00,23.1,23.25,23.1,23.15,124600.0,18.9631,19.0863,18.9631,19.0042,124600.0
2005-02-07 09:30:00,23.13,23.78,23.1,23.78,93000.0,18.9878,19.5214,18.9631,19.5214,93000.0
2005-02-07 10:00:00,23.79,23.9,23.6,23.69,78200.0,19.5296,19.6199,19.3736,19.4475,78200.0
2005-02-07 10:30:00,23.69,23.74,23.56,23.71,59000.0,19.4475,19.4885,19.3408,19.4639,59000.0
2005-02-07 11:00:00,23.71,23.73,23.57,23.64,47200.0,19.4639,19.4803,19.349,19.4064,47200.0
2005-02-07 11:30:00,23.64,23.64,23.45,23.49,40100.0,19.4064,19.4064,19.2505,19.2833,40100.0
2005-02-07 12:00:00,23.47,23.48,23.25,23.29,52000.0,19.2669,19.2751,19.0863,19.1191,52000.0
2005-02-07 12:30:00,23.29,23.42,23.29,23.41,28800.0,19.1191,19.2258,19.1191,19.2176,28800.0
2005-02-07 13:00:00,23.41,23.47,23.33,23.34,26800.0,19.2176,19.2669,19.152,19.1602,26800.0
2005-02-07 13:30:00,23.34,23.39,23.19,23.19,37100.0,19.1602,19.2012,19.037,19.037,37100.0
2005-02-07 14:00:00,23.17,23.32,23.17,23.32,38300.0,19.0206,19.1437,19.0206,19.1437,38300.0
2005-02-07 14:30:00,23.34,23.44,23.29,23.44,41600.0,19.1602,19.2423,19.1191,19.2423,41600.0
2005-02-07 15:00:00,23.44,23.52,23.41,23.52,62200.0,19.2423,19.3079,19.2176,19.3079,62200.0
2005-02-07 15:30:00,23.52,23.53,23.42,23.43,100000.0,19.3079,19.3161,19.2258,19.2341,100000.0
2005-02-08 09:30:00,23.37,23.75,23.35,23.5,72600.0,19.1848,19.4967,19.1684,19.2915,72600.0
2005-02-08 10:00:00,23.5,23.69,23.4,23.51,47700.0,19.2915,19.4475,19.2094,19.2997,47700.0
2005-02-08 10:30:00,23.51,23.65,23.47,23.6,53300.0,19.2997,19.4147,19.2669,19.3736,53300.0
2005-02-08 11:00:00,23.6,23.62,23.54,23.59,25300.0,19.3736,19.39,19.3244,19.3654,25300.0
2005-02-08 11:30:00,23.58,23.58,23.43,23.46,35100.0,19.3572,19.3572,19.2341,19.2587,35100.0
2005-02-08 12:00:00,23.48,23.6,23.44,23.58,110600.0,19.2751,19.3736,19.2423,19.3572,110600.0
2005-02-08 12:30:00,23.57,23.64,23.56,23.6,153900.0,19.349,19.4064,19.3408,19.3736,153900.0
2005-02-08 13:00:00,23.6,23.65,23.57,23.59,92400.0,19.3736,19.4147,19.349,19.3654,92400.0
2005-02-08 13:30:00,23.59,23.62,23.53,23.54,31600.0,19.3654,19.39,19.3161,19.3244,31600.0
2005-02-08 14:00:00,23.54,23.62,23.54,23.61,58400.0,19.3244,19.39,19.3244,19.3818,58400.0
2005-02-08 14:30:00,23.6,23.78,23.6,23.78,93100.0,19.3736,19.5214,19.3736,19.5214,93100.0
2005-02-08 15:00:00,23.79,23.88,23.79,23.84,108300.0,19.5296,19.6035,19.5296,19.5706,108300.0
2005-02-08 15:30:00,23.81,23.85,23.8,23.84,67700.0,19.546,19.5788,19.5378,19.5706,67700.0
2005-02-09 09:30:00,23.95,24.2,23.85,23.89,187300.0,19.6609,19.8662,19.5788,19.6117,187300.0
2005-02-09 10:00:00,23.87,24.0,23.37,23.4,113300.0,19.5953,19.702,19.1848,19.2094,113300.0
2005-02-09 10:30:00,23.38,23.51,23.34,23.48,93800.0,19.193,19.2997,19.1602,19.2751,93800.0
2005-02-09 11:00:00,23.48,23.51,23.41,23.48,59400.0,19.2751,19.2997,19.2176,19.2751,59400.0
2005-02-09 11:30:00,23.48,23.5,23.37,23.38,39400.0,19.2751,19.2915,19.1848,19.193,39400.0
2005-02-09 12:00:00,23.38,23.39,23.36,23.36,23500.0,19.193,19.2012,19.1766,19.1766,23500.0
2005-02-09 12:30:00,23.36,23.36,23.3,23.34,49900.0,19.1766,19.1766,19.1273,19.1602,49900.0
2005-02-09 13:00:00,23.32,23.36,23.16,23.2,47600.0,19.1437,19.1766,19.0124,19.0452,47600.0
2005-02-09 13:30:00,23.18,23.19,23.01,23.01,39100.0,19.0288,19.037,18.8893,18.8893,39100.0
2005-02-09 14:00:00,23.01,23.02,22.66,22.67,88700.0,18.8893,18.8975,18.6019,18.6102,88700.0
2005-02-09 14:30:00,22.67,22.68,22.61,22.64,96700.0,18.6102,18.6184,18.5609,18.5855,96700.0
2005-02-09 15:00:00,22.65,22.71,22.5,22.71,145800.0,18.5937,18.643,18.4706,18.643,145800.0
2005-02-09 15:30:00,22.7,22.88,22.55,22.56,124600.0,18.6348,18.7825,18.5116,18.5199,124600.0
2005-02-10 09:30:00,22.55,22.8,22.44,22.57,133200.0,18.5116,18.7169,18.4213,18.5281,133200.0
2005-02-10 10:00:00,22.57,22.78,22.5,22.52,52600.0,18.5281,18.7005,18.4706,18.487,52600.0
2005-02-10 10:30:00,22.54,22.64,22.53,22.64,66200.0,18.5034,18.5855,18.4952,18.5855,66200.0
2005-02-10 11:00:00,22.65,23.0,22.64,22.98,97500.0,18.5937,18.8811,18.5855,18.8646,97500.0
2005-02-10 11:30:00,22.98,23.0,22.87,22.87,68500.0,18.8646,18.8811,18.7743,18.7743,68500.0
2005-02-10 12:00:00,22.88,22.93,22.84,22.86,28300.0,18.7825,18.8236,18.7497,18.7661,28300.0
2005-02-10 12:30:00,22.87,22.98,22.8,22.98,39300.0,18.7743,18.8646,18.7169,18.8646,39300.0
2005-02-10 13:00:00,22.98,23.01,22.96,23.0,87400.0,18.8646,18.8893,18.8482,18.8811,87400.0
2005-02-10 13:30:00,23.0,23.24,23.0,23.15,128000.0,18.8811,19.0781,18.8811,19.0042,128000.0
2005-02-10 14:00:00,23.16,23.27,23.13,23.2,84400.0,19.0124,19.1027,18.9878,19.0452,84400.0
2005-02-10 14:30:00,23.21,23.23,23.0,23.05,130500.0,19.0534,19.0699,18.8811,18.9221,130500.0
2005-02-10 15:00:00,23.05,23.05,22.92,22.99,114900.0,18.9221,18.9221,18.8154,18.8728,114900.0
2005-02-10 15:30:00,22.99,23.0,22.83,22.89,115200.0,18.8728,18.8811,18.7415,18.7908,115200.0
2005-02-11 09:30:00,22.97,23.2,22.9,22.97,127800.0,18.8564,19.0452,18.799,18.8564,127800.0
2005-02-11 10:00:00,22.97,22.97,22.78,22.86,88800.0,18.8564,18.8564,18.7005,18.7661,88800.0
2005-02-11 10:30:00,22.86,22.96,22.75,22.75,124100.0,18.7661,18.8482,18.6758,18.6758,124100.0
2005-02-11 11:00:00,22.75,23.25,22.74,23.25,152800.0,18.6758,19.0863,18.6676,19.0863,152800.0
2005-02-11 11:30:00,23.28,23.4,23.04,23.1,90200.0,19.1109,19.2094,18.9139,18.9631,90200.0
2005-02-11 12:00:00,23.11,23.24,23.11,23.21,57000.0,18.9714,19.0781,18.9714,19.0534,57000.0
2005-02-11 12:30:00,23.2,23.39,23.18,23.3,338000.0,19.0452,19.2012,19.0288,19.1273,338000.0
2005-02-11 13:00:00,23.29,23.41,23.24,23.36,97100.0,19.1191,19.2176,19.0781,19.1766,97100.0
2005-02-11 13:30:00,23.34,23.5,23.33,23.49,136700.0,19.1602,19.2915,19.152,19.2833,136700.0
2005-02-11 14:00:00,23.48,23.49,23.31,23.34,136600.0,19.2751,19.2833,19.1355,19.1602,136600.0
2005-02-11 14:30:00,23.33,23.39,23.24,23.25,112900.0,19.152,19.2012,19.0781,19.0863,112900.0
2005-02-11 15:00:00,23.26,23.39,23.22,23.37,112900.0,19.0945,19.2012,19.0617,19.1848,112900.0
2005-02-11 15:30:00,23.37,23.37,23.1,23.24,234900.0,19.1848,19.1848,18.9631,19.0781,234900.0
2005-02-14 09:30:00,23.35,23.4,22.99,23.07,237500.0,19.1684,19.2094,18.8728,18.9385,237500.0
2005-02-14 10:00:00,23.07,23.19,23.05,23.12,134400.0,18.9385,19.037,18.9221,18.9796,134400.0
2005-02-14 10:30:00,23.11,23.14,23.07,23.11,65800.0,18.9714,18.996,18.9385,18.9714,65800.0
2005-02-14 11:00:00,23.11,23.12,23.0,23.05,70800.0,18.9714,18.9796,18.8811,18.9221,70800.0
2005-02-14 11:30:00,23.05,23.05,22.97,22.98,69200.0,18.9221,18.9221,18.8564,18.8646,69200.0
2005-02-14 12:00:00,22.98,22.99,22.84,22.95,64000.0,18.8646,18.8728,18.7497,18.84,64000.0
2005-02-14 12:30:00,22.95,23.1,22.9,23.07,65800.0,18.84,18.9631,18.799,18.9385,65800.0
2005-02-14 13:00:00,23.06,23.07,22.98,23.04,24400.0,18.9303,18.9385,18.8646,18.9139,24400.0
2005-02-14 13:30:00,23.04,23.06,22.89,22.89,36300.0,18.9139,18.9303,18.7908,18.7908,36300.0
2005-02-14 14:00:00,22.87,22.88,22.8,22.83,56800.0,18.7743,18.7825,18.7169,18.7415,56800.0
2005-02-14 14:30:00,22.83,22.83,22.72,22.83,85400.0,18.7415,18.7415,18.6512,18.7415,85400.0
2005-02-14 15:00:00,22.83,22.85,22.67,22.77,119600.0,18.7415,18.7579,18.6102,18.6922,119600.0
2005-02-14 15:30:00,22.77,22.89,22.76,22.85,154800.0,18.6922,18.7908,18.684,18.7579,154800.0
2005-02-15 09:30:00,22.91,22.96,22.76,22.91,95800.0,18.8072,18.8482,18.684,18.8072,95800.0
2005-02-15 10:00:00,22.9,22.98,22.83,22.98,83700.0,18.799,18.8646,18.7415,18.8646,83700.0
2005-02-15 10:30:00,22.98,23.02,22.85,22.89,104300.0,18.8646,18.8975,18.7579,18.7908,104300.0
2005-02-15 11:00:00,22.88,22.89,22.81,22.83,44900.0,18.7825,18.7908,18.7251,18.7415,44900.0
2005-02-15 11:30:00,22.84,22.86,22.71,22.85,37600.0,18.7497,18.7661,18.643,18.7579,37600.0
2005-02-15 12:00:00,22.86,22.92,22.85,22.91,22000.0,18.7661,18.8154,18.7579,18.8072,22000.0
2005-02-15 12:30:00,22.92,23.0,22.92,22.96,34100.0,18.8154,18.8811,18.8154,18.8482,34100.0
2005-02-15 13:00:00,22.96,22.98,22.55,22.62,53800.0,18.8482,18.8646,18.5116,18.5691,53800.0
2005-02-15 13:30:00,22.59,22.65,22.5,22.54,58400.0,18.5445,18.5937,18.4706,18.5034,58400.0
2005-02-15 14:00:00,22.54,22.56,22.39,22.49,89500.0,18.5034,18.5199,18.3803,18.4624,89500.0
2005-02-15 14:30:00,22.49,22.52,22.41,22.48,79400.0,18.4624,18.487,18.3967,18.4542,79400.0
2005-02-15 15:00:00,22.49,22.56,22.47,22.51,95200.0,18.4624,18.5199,18.446,18.4788,95200.0
2005-02-15 15:30:00,22.51,22.61,22.49,22.54,98000.0,18.4788,18.5609,18.4624,18.5034,98000.0
2005-02-16 09:30:00,22.61,23.03,22.56,23.02,94300.0,18.5609,18.9057,18.5199,18.8975,94300.0
2005-02-16 10:00:00,23.02,23.09,22.91,22.94,187400.0,18.8975,18.9549,18.8072,18.8318,187400.0
2005-02-16 10:30:00,22.93,23.04,22.89,22.98,77000.0,18.8236,18.9139,18.7908,18.8646,77000.0
2005-02-16 11:00:00,22.98,23.08,22.97,23.04,90600.0,18.8646,18.9467,18.8564,18.9139,90600.0
2005-02-16 11:30:00,23.04,23.25,23.03,23.21,126600.0,18.9139,19.0863,18.9057,19.0534,126600.0
2005-02-16 12:00:00,23.22,23.25,23.15,23.23,95100.0,19.0617,19.0863,19.0042,19.0699,95100.0
2005-02-16 12:30:00,23.23,23.26,23.13,23.14,137500.0,19.0699,19.0945,18.9878,18.996,137500.0
2005-02-16 13:00:00,23.15,23.3,23.14,23.19,150600.0,19.0042,19.1273,18.996,19.037,150600.0
2005-02-16 13:30:00,23.17,23.26,23.05,23.19,192600.0,19.0206,19.0945,18.9221,19.037,192600.0
2005-02-16 14:00:00,23.19,23.46,23.18,23.46,211300.0,19.037,19.2587,19.0288,19.2587,211300.0
2005-02-16 14:30:00,23.45,23.65,23.45,23.5,363100.0,19.2505,19.4147,19.2505,19.2915,363100.0
2005-02-16 15:00:00,23.5,23.63,23.39,23.5,356200.0,19.2915,19.3982,19.2012,19.2915,356200.0
2005-02-16 15:30:00,23.48,23.6,23.47,23.52,309200.0,19.2751,19.3736,19.2669,19.3079,309200.0
2005-02-17 09:30:00,23.8,23.84,23.03,23.51,213600.0,19.5378,19.5706,18.9057,19.2997,213600.0
2005-02-17 10:00:00,23.56,23.6,23.05,23.15,155000.0,19.3408,19.3736,18.9221,19.0042,155000.0
2005-02-17 10:30:00,23.12,23.19,22.94,22.98,129500.0,18.9796,19.037,18.8318,18.8646,129500.0
2005-02-17 11:00:00,22.98,23.09,22.89,23.08,102600.0,18.8646,18.9549,18.7908,18.9467,102600.0
2005-02-17 11:30:00,23.08,23.12,23.02,23.06,58200.0,18.9467,18.9796,18.8975,18.9303,58200.0
2005-02-17 12:00:00,23.06,23.18,23.05,23.16,48000.0,18.9303,19.0288,18.9221,19.0124,48000.0
2005-02-17 12:30:00,23.16,23.17,23.07,23.1,91200.0,19.0124,19.0206,18.9385,18.9631,91200.0
2005-02-17 13:00:00,23.1,23.11,22.92,22.94,100500.0,18.9631,18.9714,18.8154,18.8318,100500.0
2005-02-17 13:30:00,22.95,23.03,22.93,22.96,34100.0,18.84,18.9057,18.8236,18.8482,34100.0
2005-02-17 14:00:00,22.96,22.99,22.9,22.93,59800.0,18.8482,18.8728,18.799,18.8236,59800.0
2005-02-17 14:30:00,22.93,22.94,22.79,22.81,124500.0,18.8236,18.8318,18.7087,18.7251,124500.0
2005-02-17 15:00:00,22.81,22.86,22.68,22.85,111400.0,18.7251,18.7661,18.6184,18.7579,111400.0
2005-02-17 15:30:00,22.85,22.85,22.66,22.78,119000.0,18.7579,18.7579,18.6019,18.7005,119000.0
2005-02-18 09:30:00,22.9,23.09,22.8,23.05,152100.0,18.799,18.9549,18.7169,18.9221,152100.0
2005-02-18 10:00:00,23.05,23.45,23.05,23.42,154100.0,18.9221,19.2505,18.9221,19.2258,154100.0
2005-02-18 10:30:00,23.41,23.5,23.17,23.25,51000.0,19.2176,19.2915,19.0206,19.0863,51000.0
2005-02-18 11:00:00,23.25,23.36,23.18,23.29,29700.0,19.0863,19.1766,19.0288,19.1191,29700.0
2005-02-18 11:30:00,23.28,23.36,23.15,23.17,50700.0,19.1109,19.1766,19.0042,19.0206,50700.0
2005-02-18 12:00:00,23.18,23.28,23.16,23.18,43800.0,19.0288,19.1109,19.0124,19.0288,43800.0
2005-02-18 12:30:00,23.17,23.3,23.16,23.24,42800.0,19.0206,19.1273,19.0124,19.0781,42800.0
2005-02-18 13:00:00,23.25,23.27,23.08,23.09,45900.0,19.0863,19.1027,18.9467,18.9549,45900.0
2005-02-18 13:30:00,23.09,23.19,23.07,23.19,44500.0,18.9549,19.037,18.9385,19.037,44500.0
2005-02-18 14:00:00,23.2,23.36,23.16,23.36,53800.0,19.0452,19.1766,19.0124,19.1766,53800.0
2005-02-18 14:30:00,23.36,23.41,23.32,23.39,124100.0,19.1766,19.2176,19.1437,19.2012,124100.0
2005-02-18 15:00:00,23.37,23.43,23.36,23.42,145700.0,19.1848,19.2341,19.1766,19.2258,145700.0
2005-02-18 15:30:00,23.44,23.52,23.36,23.44,272800.0,19.2423,19.3079,19.1766,19.2423,272800.0
2005-02-22 09:30:00,23.32,23.32,23.04,23.06,58800.0,19.1437,19.1437,18.9139,18.9303,58800.0
2005-02-22 10:00:00,23.11,23.46,23.0,23.46,87200.0,18.9714,19.2587,18.8811,19.2587,87200.0
2005-02-22 10:30:00,23.45,23.66,23.4,23.45,93100.0,19.2505,19.4229,19.2094,19.2505,93100.0
2005-02-22 11:00:00,23.45,23.47,23.25,23.33,56400.0,19.2505,19.2669,19.0863,19.152,56400.0
2005-02-22 11:30:00,23.31,23.4,23.23,23.36,28600.0,19.1355,19.2094,19.0699,19.1766,28600.0
2005-02-22 12:00:00,23.36,23.42,22.98,23.05,56600.0,19.1766,19.2258,18.8646,18.9221,56600.0
2005-02-22 12:30:00,23.07,23.09,22.98,23.09,45900.0,18.9385,18.9549,18.8646,18.9549,45900.0
2005-02-22 13:00:00,23.09,23.14,23.06,23.07,61600.0,18.9549,18.996,18.9303,18.9385,61600.0
2005-02-22 13:30:00,23.07,23.1,22.88,22.92,65400.0,18.9385,18.9631,18.7825,18.8154,65400.0
2005-02-22 14:00:00,22.9,22.92,22.57,22.58,98600.0,18.799,18.8154,18.5281,18.5363,98600.0
2005-02-22 14:30:00,22.58,22.65,22.54,22.57,67500.0,18.5363,18.5937,18.5034,18.5281,67500.0
2005-02-22 15:00:00,22.59,22.59,22.3,22.36,111400.0,18.5445,18.5445,18.3064,18.3557,111400.0
2005-02-22 15:30:00,22.36,22.38,22.28,22.33,122600.0,18.3557,18.3721,18.29,18.331,122600.0
2005-02-23 09:30:00,22.41,22.91,22.39,22.63,95200.0,18.3967,18.8072,18.3803,18.5773,95200.0
2005-02-23 10:00:00,22.63,22.88,22.44,22.8,118800.0,18.5773,18.7825,18.4213,18.7169,118800.0
2005-02-23 10:30:00,22.8,22.81,22.66,22.76,51000.0,18.7169,18.7251,18.6019,18.684,51000.0
2005-02-23 11:00:00,22.76,22.9,22.64,22.87,44300.0,18.684,18.799,18.5855,18.7743,44300.0
2005-02-23 11:30:00,22.88,23.0,22.87,23.0,35600.0,18.7825,18.8811,18.7743,18.8811,35600.0
2005-02-23 12:00:00,22.99,22.99,22.95,22.99,36400.0,18.8728,18.8728,18.84,18.8728,36400.0
2005-02-23 12:30:00,22.99,23.0,22.91,22.95,41900.0,18.8728,18.8811,18.8072,18.84,41900.0
2005-02-23 13:00:00,22.95,22.97,22.83,22.85,40200.0,18.84,18.8564,18.7415,18.7579,40200.0
2005-02-23 13:30:00,22.85,22.89,22.75,22.76,50500.0,18.7579,18.7908,18.6758,18.684,50500.0
2005-02-23 14:00:00,22.77,22.86,22.51,22.72,96400.0,18.6922,18.7661,18.4788,18.6512,96400.0
2005-02-23 14:30:00,22.72,22.77,22.51,22.51,69700.0,18.6512,18.6922,18.4788,18.4788,69700.0
2005-02-23 15:00:00,22.51,22.61,22.51,22.55,71500.0,18.4788,18.5609,18.4788,18.5116,71500.0
2005-02-23 15:30:00,22.56,22.65,22.46,22.51,118700.0,18.5199,18.5937,18.4378,18.4788,118700.0
2005-02-24 09:30:00,22.47,22.83,22.47,22.75,87600.0,18.446,18.7415,18.446,18.6758,87600.0
2005-02-24 10:00:00,22.72,22.82,22.66,22.78,54300.0,18.6512,18.7333,18.6019,18.7005,54300.0
2005-02-24 10:30:00,22.74,22.93,22.69,22.71,41400.0,18.6676,18.8236,18.6266,18.643,41400.0
2005-02-24 11:00:00,22.7,23.06,22.67,23.04,67300.0,18.6348,18.9303,18.6102,18.9139,67300.0
2005-02-24 11:30:00,23.04,23.12,22.83,22.84,35700.0,18.9139,18.9796,18.7415,18.7497,35700.0
2005-02-24 12:00:00,22.83,22.93,22.76,22.88,37600.0,18.7415,18.8236,18.684,18.7825,37600.0
2005-02-24 12:30:00,22.86,22.92,22.83,22.85,33500.0,18.7661,18.8154,18.7415,18.7579,33500.0
2005-02-24 13:00:00,22.85,22.97,22.82,22.88,30900.0,18.7579,18.8564,18.7333,18.7825,30900.0
2005-02-24 13:30:00,22.87,22.99,22.83,22.96,40000.0,18.7743,18.8728,18.7415,18.8482,40000.0
2005-02-24 14:00:00,22.95,23.12,22.94,23.1,92900.0,18.84,18.9796,18.8318,18.9631,92900.0
2005-02-24 14:30:00,23.11,23.13,23.02,23.12,66000.0,18.9714,18.9878,18.8975,18.9796,66000.0
2005-02-24 15:00:00,23.11,23.28,23.08,23.24,101800.0,18.9714,19.1109,18.9467,19.0781,101800.0
2005-02-24 15:30:00,23.23,23.32,23.2,23.27,135500.0,19.0699,19.1437,19.0452,19.1027,135500.0
2005-02-25 09:30:00,23.45,23.51,23.23,23.43,156100.0,19.2505,19.2997,19.0699,19.2341,156100.0
2005-02-25 10:00:00,23.45,23.74,23.4,23.65,111600.0,19.2505,19.4885,19.2094,19.4147,111600.0
2005-02-25 10:30:00,23.69,24.51,23.64,24.5,281700.0,19.4475,20.1206,19.4064,20.1124,281700.0
2005-02-25 11:00:00,24.5,25.0,24.43,25.0,387400.0,20.1124,20.5229,20.055,20.5229,387400.0
2005-02-25 11:30:00,24.99,25.89,24.99,25.53,419400.0,20.5147,21.2535,20.5147,20.958,419400.0
2005-02-25 12:00:00,25.55,26.15,25.49,25.78,270300.0,20.9744,21.4669,20.9251,21.1632,270300.0
2005-02-25 12:30:00,25.78,26.06,25.75,25.78,125600.0,21.1632,21.3931,21.1386,21.1632,125600.0
2005-02-25 13:00:00,25.78,25.99,25.7,25.73,141600.0,21.1632,21.3356,21.0975,21.1222,141600.0
2005-02-25 13:30:00,25.69,25.69,25.12,25.47,215600.0,21.0893,21.0893,20.6214,20.9087,215600.0
2005-02-25 14:00:00,25.5,25.75,25.4,25.42,177000.0,20.9333,21.1386,20.8513,20.8677,177000.0
2005-02-25 14:30:00,25.42,25.66,25.35,25.42,185000.0,20.8677,21.0647,20.8102,20.8677,185000.0
2005-02-25 15:00:00,25.41,25.61,25.2,25.52,304600.0,20.8595,21.0236,20.6871,20.9498,304600.0
2005-02-25 15:30:00,25.53,25.71,25.39,25.45,380000.0,20.958,21.1057,20.843,20.8923,380000.0
2005-02-28 09:30:00,25.49,25.91,25.15,25.36,129700.0,20.9251,21.2699,20.646,20.8184,129700.0
2005-02-28 10:00:00,25.37,25.38,25.1,25.15,61200.0,20.8266,20.8348,20.605,20.646,61200.0
2005-02-28 10:30:00,25.17,25.31,25.06,25.3,70300.0,20.6624,20.7774,20.5721,20.7692,70300.0
2005-02-28 11:00:00,25.29,25.31,24.97,24.99,62300.0,20.761,20.7774,20.4983,20.5147,62300.0
2005-02-28 11:30:00,24.98,25.06,24.74,24.75,61600.0,20.5065,20.5721,20.3094,20.3177,61600.0
2005-02-28 12:00:00,24.75,24.8,24.43,24.43,97100.0,20.3177,20.3587,20.055,20.055,97100.0
2005-02-28 12:30:00,24.42,24.51,24.36,24.41,154600.0,20.0468,20.1206,19.9975,20.0385,154600.0
2005-02-28 13:00:00,24.41,24.73,24.41,24.52,70100.0,20.0385,20.3012,20.0385,20.1288,70100.0
2005-02-28 13:30:00,24.52,24.6,24.45,24.52,62600.0,20.1288,20.1945,20.0714,20.1288,62600.0
2005-02-28 14:00:00,24.51,24.58,24.42,24.52,69600.0,20.1206,20.1781,20.0468,20.1288,69600.0
2005-02-28 14:30:00,24.51,24.52,24.39,24.43,98000.0,20.1206,20.1288,20.0221,20.055,98000.0
2005-02-28 15:00:00,24.44,24.47,24.35,24.46,182700.0,20.0632,20.0878,19.9893,20.0796,182700.0
2005-02-28 15:30:00,24.48,24.93,24.48,24.54,225900.0,20.096,20.4654,20.096,20.1453,225900.0
2005-03-01 09:30:00,24.78,25.48,24.66,24.84,159300.0,20.3423,20.9169,20.2438,20.3915,159300.0
2005-03-01 10:00:00,24.93,25.0,24.42,24.44,94300.0,20.4654,20.5229,20.0468,20.0632,94300.0
2005-03-01 10:30:00,24.45,24.78,24.43,24.62,83800.0,20.0714,20.3423,20.055,20.2109,83800.0
2005-03-01 11:00:00,24.64,24.64,24.21,24.3,86300.0,20.2274,20.2274,19.8744,19.9482,86300.0
2005-03-01 11:30:00,24.28,24.55,24.28,24.47,53700.0,19.9318,20.1535,19.9318,20.0878,53700.0
2005-03-01 12:00:00,24.47,24.66,24.42,24.65,36900.0,20.0878,20.2438,20.0468,20.2356,36900.0
2005-03-01 12:30:00,24.65,24.71,24.41,24.67,38300.0,20.2356,20.2848,20.0385,20.252,38300.0
2005-03-01 13:00:00,24.69,24.71,24.31,24.33,48400.0,20.2684,20.2848,19.9565,19.9729,48400.0
2005-03-01 13:30:00,24.33,24.68,24.26,24.63,103800.0,19.9729,20.2602,19.9154,20.2191,103800.0
2005-03-01 14:00:00,24.62,24.69,24.57,24.58,65800.0,20.2109,20.2684,20.1699,20.1781,65800.0
2005-03-01 14:30:00,24.59,24.65,24.52,24.64,60200.0,20.1863,20.2356,20.1288,20.2274,60200.0
2005-03-01 15:00:00,24.63,24.68,24.49,24.57,129700.0,20.2191,20.2602,20.1042,20.1699,129700.0
2005-03-01 15:30:00,24.56,24.58,24.39,24.49,112600.0,20.1617,20.1781,20.0221,20.1042,112600.0
2005-03-02 09:30:00,24.46,24.6,24.15,24.51,156200.0,20.0796,20.1945,19.8251,20.1206,156200.0
2005-03-02 10:00:00,24.5,24.75,24.39,24.75,87700.0,20.1124,20.3177,20.0221,20.3177,87700.0
2005-03-02 10:30:00,24.77,24.94,24.61,24.94,139700.0,20.3341,20.4736,20.2027,20.4736,139700.0
2005-03-02 11:00:00,24.95,25.39,24.9,25.19,155100.0,20.4818,20.843,20.4408,20.6789,155100.0
2005-03-02 11:30:00,25.21,25.25,25.12,25.2,84300.0,20.6953,20.7281,20.6214,20.6871,84300.0
2005-03-02 12:00:00,25.18,25.25,25.13,25.22,89600.0,20.6707,20.7281,20.6296,20.7035,89600.0
2005-03-02 12:30:00,25.22,25.22,25.1,25.2,42600.0,20.7035,20.7035,20.605,20.6871,42600.0
2005-03-02 13:00:00,25.21,25.25,25.11,25.21,66800.0,20.6953,20.7281,20.6132,20.6953,66800.0
2005-03-02 13:30:00,25.22,25.38,25.17,25.31,142300.0,20.7035,20.8348,20.6624,20.7774,142300.0
2005-03-02 14:00:00,25.28,25.36,25.18,25.22,79500.0,20.7527,20.8184,20.6707,20.7035,79500.0
2005-03-02 14:30:00,25.22,25.27,24.97,25.01,102700.0,20.7035,20.7445,20.4983,20.5311,102700.0
2005-03-02 15:00:00,25.01,25.17,24.91,25.02,188800.0,20.5311,20.6624,20.449,20.5393,188800.0
2005-03-02 15:30:00,25.02,25.05,24.92,24.95,220400.0,20.5393,20.5639,20.4572,20.4818,220400.0
2005-03-03 09:30:00,25.25,25.41,24.61,24.99,151000.0,20.7281,20.8595,20.2027,20.5147,151000.0
2005-03-03 10:00:00,24.99,25.06,24.57,24.62,71000.0,20.5147,20.5721,20.1699,20.2109,71000.0
2005-03-03 10:30:00,24.6,25.03,24.51,24.98,61700.0,20.1945,20.5475,20.1206,20.5065,61700.0
2005-03-03 11:00:00,24.95,25.08,24.9,25.05,80700.0,20.4818,20.5886,20.4408,20.5639,80700.0
2005-03-03 11:30:00,25.05,25.13,24.76,24.79,91000.0,20.5639,20.6296,20.3259,20.3505,91000.0
2005-03-03 12:00:00,24.76,24.92,24.76,24.87,40800.0,20.3259,20.4572,20.3259,20.4162,40800.0
2005-03-03 12:30:00,24.86,24.87,24.76,24.78,22500.0,20.408,20.4162,20.3259,20.3423,22500.0
2005-03-03 13:00:00,24.78,24.91,24.76,24.84,50300.0,20.3423,20.449,20.3259,20.3915,50300.0
2005-03-03 13:30:00,24.83,24.96,24.83,24.91,52100.0,20.3833,20.4901,20.3833,20.449,52100.0
2005-03-03 14:00:00,24.91,25.08,24.86,25.08,50300.0,20.449,20.5886,20.408,20.5886,50300.0
2005-03-03 14:30:00,25.07,25.15,24.96,24.96,96700.0,20.5804,20.646,20.4901,20.4901,96700.0
2005-03-03 15:00:00,24.96,25.07,24.86,24.98,84500.0,20.4901,20.5804,20.408,20.5065,84500.0
2005-03-03 15:30:00,24.99,25.1,24.88,24.91,131800.0,20.5147,20.605,20.4244,20.449,131800.0
2005-03-04 09:30:00,25.24,25.8,25.24,25.76,169700.0,20.7199,21.1796,20.7199,21.1468,169700.0
2005-03-04 10:00:00,25.75,26.35,25.75,26.17,346700.0,21.1386,21.6311,21.1386,21.4834,346700.0
2005-03-04 10:30:00,26.16,26.23,25.9,25.92,153700.0,21.4751,21.5326,21.2617,21.2781,153700.0
2005-03-04 11:00:00,25.91,26.08,25.82,26.03,109100.0,21.2699,21.4095,21.196,21.3684,109100.0
2005-03-04 11:30:00,26.03,26.11,25.96,26.11,61200.0,21.3684,21.4341,21.311,21.4341,61200.0
2005-03-04 12:00:00,26.12,26.25,26.03,26.24,69600.0,21.4423,21.549,21.3684,21.5408,69600.0
2005-03-04 12:30:00,26.25,26.32,26.17,26.22,107600.0,21.549,21.6065,21.4834,21.5244,107600.0
2005-03-04 13:00:00,26.24,26.31,26.15,26.16,142100.0,21.5408,21.5983,21.4669,21.4751,142100.0
2005-03-04 13:30:00,26.16,26.25,26.15,26.2,86800.0,21.4751,21.549,21.4669,21.508,86800.0
2005-03-04 14:00:00,26.2,26.31,26.16,26.16,137000.0,21.508,21.5983,21.4751,21.4751,137000.0
2005-03-04 14:30:00,26.15,26.21,26.04,26.07,111300.0,21.4669,21.5162,21.3766,21.4013,111300.0
2005-03-04 15:00:00,26.07,26.14,25.99,26.01,123700.0,21.4013,21.4587,21.3356,21.352,123700.0
2005-03-04 15:30:00,26.01,26.08,25.91,26.03,130700.0,21.352,21.4095,21.2699,21.3684,130700.0
2005-03-07 09:30:00,26.05,26.23,25.47,25.7,133500.0,21.3848,21.5326,20.9087,21.0975,133500.0
2005-03-07 10:00:00,25.71,25.83,25.3,25.58,143900.0,21.1057,21.2042,20.7692,20.999,143900.0
2005-03-07 10:30:00,25.58,25.58,25.16,25.3,113100.0,20.999,20.999,20.6542,20.7692,113100.0
2005-03-07 11:00:00,25.3,25.55,25.3,25.49,62100.0,20.7692,20.9744,20.7692,20.9251,62100.0
2005-03-07 11:30:00,25.48,25.6,25.41,25.45,49900.0,20.9169,21.0154,20.8595,20.8923,49900.0
2005-03-07 12:00:00,25.45,25.54,25.36,25.36,43800.0,20.8923,20.9662,20.8184,20.8184,43800.0
2005-03-07 12:30:00,25.36,25.39,25.25,25.35,27500.0,20.8184,20.843,20.7281,20.8102,27500.0
2005-03-07 13:00:00,25.34,25.39,25.22,25.25,40500.0,20.802,20.843,20.7035,20.7281,40500.0
2005-03-07 13:30:00,25.25,25.35,25.25,25.29,32900.0,20.7281,20.8102,20.7281,20.761,32900.0
2005-03-07 14:00:00,25.3,25.35,25.1,25.1,66800.0,20.7692,20.8102,20.605,20.605,66800.0
2005-03-07 14:30:00,25.11,25.26,25.06,25.1,72200.0,20.6132,20.7363,20.5721,20.605,72200.0
2005-03-07 15:00:00,25.1,25.17,25.08,25.11,75100.0,20.605,20.6624,20.5886,20.6132,75100.0
2005-03-07 15:30:00,25.11,25.11,25.0,25.06,158400.0,20.6132,20.6132,20.5229,20.5721,158400.0
2005-03-08 09:30:00,24.9,24.95,24.55,24.69,128600.0,20.4408,20.4818,20.1535,20.2684,128600.0
2005-03-08 10:00:00,24.69,24.69,24.05,24.05,201400.0,20.2684,20.2684,19.743,19.743,201400.0
2005-03-08 10:30:00,24.04,24.05,23.5,23.77,398300.0,19.7348,19.743,19.2915,19.5132,398300.0
2005-03-08 11:00:00,23.78,23.79,23.52,23.73,193900.0,19.5214,19.5296,19.3079,19.4803,193900.0
2005-03-08 11:30:00,23.74,24.0,23.72,23.97,246200.0,19.4885,19.702,19.4721,19.6773,246200.0
2005-03-08 12:00:00,23.97,24.08,23.7,23.79,178100.0,19.6773,19.7676,19.4557,19.5296,178100.0
2005-03-08 12:30:00,23.8,23.97,23.78,23.94,36700.0,19.5378,19.6773,19.5214,19.6527,36700.0
2005-03-08 13:00:00,23.92,24.07,23.84,23.86,28900.0,19.6363,19.7594,19.5706,19.587,28900.0
2005-03-08 13:30:00,23.87,24.02,23.82,24.0,45800.0,19.5953,19.7184,19.5542,19.702,45800.0
2005-03-08 14:00:00,24.0,24.13,23.92,24.13,55500.0,19.702,19.8087,19.6363,19.8087,55500.0
2005-03-08 14:30:00,24.12,24.14,23.93,24.0,82200.0,19.8005,19.8169,19.6445,19.702,82200.0
2005-03-08 15:00:00,24.0,24.15,23.95,24.09,119600.0,19.702,19.8251,19.6609,19.7759,119600.0
2005-03-08 15:30:00,24.1,24.22,23.9,24.0,199700.0,19.7841,19.8826,19.6199,19.702,199700.0
2005-03-09 09:30:00,23.85,23.91,23.58,23.88,96900.0,19.5788,19.6281,19.3572,19.6035,96900.0
2005-03-09 10:00:00,23.9,24.11,23.85,24.11,103700.0,19.6199,19.7923,19.5788,19.7923,103700.0
2005-03-09 10:30:00,24.11,24.47,24.0,24.3,102400.0,19.7923,20.0878,19.702,19.9482,102400.0
2005-03-09 11:00:00,24.29,24.3,24.06,24.21,35300.0,19.94,19.9482,19.7512,19.8744,35300.0
2005-03-09 11:30:00,24.21,24.21,24.05,24.1,21000.0,19.8744,19.8744,19.743,19.7841,21000.0
2005-03-09 12:00:00,24.05,24.07,23.86,24.01,42900.0,19.743,19.7594,19.587,19.7102,42900.0
2005-03-09 12:30:00,24.04,24.11,23.77,23.77,48500.0,19.7348,19.7923,19.5132,19.5132,48500.0
2005-03-09 13:00:00,23.76,23.91,23.67,23.68,42100.0,19.505,19.6281,19.4311,19.4393,42100.0
2005-03-09 13:30:00,23.68,23.8,23.6,23.74,45500.0,19.4393,19.5378,19.3736,19.4885,45500.0
2005-03-09 14:00:00,23.74,23.92,23.54,23.61,42800.0,19.4885,19.6363,19.3244,19.3818,42800.0
2005-03-09 14:30:00,23.62,23.69,23.56,23.62,38000.0,19.39,19.4475,19.3408,19.39,38000.0
2005-03-09 15:00:00,23.62,23.64,23.37,23.43,76200.0,19.39,19.4064,19.1848,19.2341,76200.0
2005-03-09 15:30:00,23.43,23.5,23.11,23.18,270900.0,19.2341,19.2915,18.9714,19.0288,270900.0
2005-03-10 09:30:00,23.18,23.27,22.72,22.92,129800.0,19.0288,19.1027,18.6512,18.8154,129800.0
2005-03-10 10:00:00,22.92,22.99,22.41,22.46,178000.0,18.8154,18.8728,18.3967,18.4378,178000.0
2005-03-10 10:30:00,22.45,22.85,22.39,22.78,113000.0,18.4296,18.7579,18.3803,18.7005,113000.0
2005-03-10 11:00:00,22.79,22.92,22.73,22.88,147200.0,18.7087,18.8154,18.6594,18.7825,147200.0
2005-03-10 11:30:00,22.88,23.27,22.88,23.26,103000.0,18.7825,19.1027,18.7825,19.0945,103000.0
2005-03-10 12:00:00,23.27,23.6,23.26,23.3,96100.0,19.1027,19.3736,19.0945,19.1273,96100.0
2005-03-10 12:30:00,23.3,23.46,23.16,23.43,61500.0,19.1273,19.2587,19.0124,19.2341,61500.0
2005-03-10 13:00:00,23.43,23.47,23.09,23.15,73100.0,19.2341,19.2669,18.9549,19.0042,73100.0
2005-03-10 13:30:00,23.15,23.33,23.05,23.06,69900.0,19.0042,19.152,18.9221,18.9303,69900.0
2005-03-10 14:00:00,23.05,23.07,22.89,22.91,74300.0,18.9221,18.9385,18.7908,18.8072,74300.0
2005-03-10 14:30:00,22.91,23.01,22.83,22.97,64200.0,18.8072,18.8893,18.7415,18.8564,64200.0
2005-03-10 15:00:00,22.96,22.96,22.77,22.88,125700.0,18.8482,18.8482,18.6922,18.7825,125700.0
2005-03-10 15:30:00,22.86,22.88,22.7,22.79,136100.0,18.7661,18.7825,18.6348,18.7087,136100.0
2005-03-11 09:30:00,23.33,24.31,23.33,24.07,230700.0,19.152,19.9565,19.152,19.7594,230700.0
2005-03-11 10:00:00,24.07,24.2,23.75,24.0,140100.0,19.7594,19.8662,19.4967,19.702,140100.0
2005-03-11 10:30:00,23.99,24.01,23.65,23.82,112600.0,19.6938,19.7102,19.4147,19.5542,112600.0
2005-03-11 11:00:00,23.86,24.03,23.76,23.98,102000.0,19.587,19.7266,19.505,19.6856,102000.0
2005-03-11 11:30:00,23.97,23.99,23.82,23.85,51400.0,19.6773,19.6938,19.5542,19.5788,51400.0
2005-03-11 12:00:00,23.84,24.05,23.76,24.05,67000.0,19.5706,19.743,19.505,19.743,67000.0
2005-03-11 12:30:00,24.06,24.11,23.95,23.95,45400.0,19.7512,19.7923,19.6609,19.6609,45400.0
2005-03-11 13:00:00,23.95,24.02,23.9,23.99,37900.0,19.6609,19.7184,19.6199,19.6938,37900.0
2005-03-11 13:30:00,23.96,23.97,23.67,23.67,53900.0,19.6691,19.6773,19.4311,19.4311,53900.0
2005-03-11 14:00:00,23.65,23.74,23.65,23.68,49800.0,19.4147,19.4885,19.4147,19.4393,49800.0
2005-03-11 14:30:00,23.66,23.67,23.52,23.57,46200.0,19.4229,19.4311,19.3079,19.349,46200.0
2005-03-11 15:00:00,23.55,23.56,23.39,23.43,65600.0,19.3326,19.3408,19.2012,19.2341,65600.0
2005-03-11 15:30:00,23.42,23.55,23.32,23.41,101000.0,19.2258,19.3326,19.1437,19.2176,101000.0
2005-03-14 09:30:00,23.39,23.44,22.7,22.71,138700.0,19.2012,19.2423,18.6348,18.643,138700.0
2005-03-14 10:00:00,22.7,22.8,22.39,22.69,177300.0,18.6348,18.7169,18.3803,18.6266,177300.0
2005-03-14 10:30:00,22.65,22.81,22.45,22.54,179900.0,18.5937,18.7251,18.4296,18.5034,179900.0
2005-03-14 11:00:00,22.55,22.59,22.41,22.45,96700.0,18.5116,18.5445,18.3967,18.4296,96700.0
2005-03-14 11:30:00,22.43,22.46,22.31,22.33,91400.0,18.4131,18.4378,18.3146,18.331,91400.0
2005-03-14 12:00:00,22.33,22.36,22.2,22.27,93600.0,18.331,18.3557,18.2243,18.2818,93600.0
2005-03-14 12:30:00,22.23,22.31,22.21,22.25,44800.0,18.249,18.3146,18.2325,18.2654,44800.0
2005-03-14 13:00:00,22.24,22.4,22.22,22.23,68300.0,18.2572,18.3885,18.2407,18.249,68300.0
2005-03-14 13:30:00,22.22,22.28,22.1,22.11,100600.0,18.2407,18.29,18.1422,18.1504,100600.0
2005-03-14 14:00:00,22.12,22.34,22.11,22.33,99400.0,18.1587,18.3393,18.1504,18.331,99400.0
2005-03-14 14:30:00,22.33,22.44,22.19,22.35,94200.0,18.331,18.4213,18.2161,18.3475,94200.0
2005-03-14 15:00:00,22.35,22.54,22.35,22.54,118900.0,18.3475,18.5034,18.3475,18.5034,118900.0
2005-03-14 15:30:00,22.55,22.62,22.49,22.54,119400.0,18.5116,18.5691,18.4624,18.5034,119400.0
2005-03-15 09:30:00,22.67,23.1,22.6,23.05,120300.0,18.6102,18.9631,18.5527,18.9221,120300.0
2005-03-15 10:00:00,23.06,23.06,22.85,22.94,55000.0,18.9303,18.9303,18.7579,18.8318,55000.0
2005-03-15 10:30:00,22.94,22.95,22.77,22.86,52600.0,18.8318,18.84,18.6922,18.7661,52600.0
2005-03-15 11:00:00,22.86,23.33,22.82,23.31,97400.0,18.7661,19.152,18.7333,19.1355,97400.0
2005-03-15 11:30:00,23.31,23.41,23.15,23.4,247700.0,19.1355,19.2176,19.0042,19.2094,247700.0
2005-03-15 12:00:00,23.39,23.64,23.34,23.59,151100.0,19.2012,19.4064,19.1602,19.3654,151100.0
2005-03-15 12:30:00,23.57,23.58,23.34,23.36,79500.0,19.349,19.3572,19.1602,19.1766,79500.0
2005-03-15 13:00:00,23.36,23.47,23.35,23.39,122100.0,19.1766,19.2669,19.1684,19.2012,122100.0
2005-03-15 13:30:00,23.38,23.39,22.96,22.99,107100.0,19.193,19.2012,18.8482,18.8728,107100.0
2005-03-15 14:00:00,22.98,23.1,22.86,22.88,75700.0,18.8646,18.9631,18.7661,18.7825,75700.0
2005-03-15 14:30:00,22.89,23.01,22.88,22.92,117600.0,18.7908,18.8893,18.7825,18.8154,117600.0
2005-03-15 15:00:00,22.93,23.04,22.85,22.88,99900.0,18.8236,18.9139,18.7579,18.7825,99900.0
2005-03-15 15:30:00,22.89,22.96,22.81,22.91,183100.0,18.7908,18.8482,18.7251,18.8072,183100.0
2005-03-16 09:30:00,22.88,22.89,22.42,22.7,135700.0,18.7825,18.7908,18.4049,18.6348,135700.0
2005-03-16 10:00:00,22.67,23.01,22.34,22.45,364900.0,18.6102,18.8893,18.3393,18.4296,364900.0
2005-03-16 10:30:00,22.44,22.46,21.5,22.25,434900.0,18.4213,18.4378,17.6497,18.2654,434900.0
2005-03-16 11:00:00,22.2,22.23,21.99,22.05,124700.0,18.2243,18.249,18.0519,18.1012,124700.0
2005-03-16 11:30:00,22.08,22.64,22.08,22.51,96100.0,18.1258,18.5855,18.1258,18.4788,96100.0
2005-03-16 12:00:00,22.51,22.54,22.37,22.41,71900.0,18.4788,18.5034,18.3639,18.3967,71900.0
2005-03-16 12:30:00,22.42,22.48,22.29,22.37,48500.0,18.4049,18.4542,18.2982,18.3639,48500.0
2005-03-16 13:00:00,22.38,22.38,22.22,22.22,34400.0,18.3721,18.3721,18.2407,18.2407,34400.0
2005-03-16 13:30:00,22.21,22.22,21.97,22.0,73700.0,18.2325,18.2407,18.0355,18.0601,73700.0
2005-03-16 14:00:00,22.0,22.04,21.91,21.99,44300.0,18.0601,18.093,17.9863,18.0519,44300.0
2005-03-16 14:30:00,21.99,22.01,21.91,21.99,42600.0,18.0519,18.0684,17.9863,18.0519,42600.0
2005-03-16 15:00:00,21.99,22.05,21.79,21.8,204300.0,18.0519,18.1012,17.8877,17.896,204300.0
2005-03-16 15:30:00,21.8,21.89,21.6,21.82,221300.0,17.896,17.9698,17.7318,17.9124,221300.0
2005-03-17 09:30:00,21.84,21.95,21.45,21.64,119200.0,17.9766,18.0671,17.6556,17.812,119200.0
2005-03-17 10:00:00,21.68,22.4,21.68,22.4,141300.0,17.8449,18.4375,17.8449,18.4375,141300.0
2005-03-17 10:30:00,22.4,22.64,22.16,22.57,115500.0,18.4375,18.6351,18.24,18.5774,115500.0
2005-03-17 11:00:00,22.58,22.6,22.42,22.49,76300.0,18.5857,18.6021,18.454,18.5116,76300.0
2005-03-17 11:30:00,22.49,22.67,22.47,22.61,59400.0,18.5116,18.6598,18.4951,18.6104,59400.0
2005-03-17 12:00:00,22.61,22.71,22.48,22.61,134200.0,18.6104,18.6927,18.5034,18.6104,134200.0
2005-03-17 12:30:00,22.61,22.69,22.51,22.53,49800.0,18.6104,18.6762,18.5281,18.5445,49800.0
2005-03-17 13:00:00,22.52,22.67,22.5,22.52,43300.0,18.5363,18.6598,18.5198,18.5363,43300.0
2005-03-17 13:30:00,22.52,22.65,22.42,22.43,53700.0,18.5363,18.6433,18.454,18.4622,53700.0
2005-03-17 14:00:00,22.43,22.63,22.35,22.62,65800.0,18.4622,18.6268,18.3964,18.6186,65800.0
2005-03-17 14:30:00,22.62,22.71,22.59,22.61,75800.0,18.6186,18.6927,18.5939,18.6104,75800.0
2005-03-17 15:00:00,22.61,22.71,22.57,22.59,62600.0,18.6104,18.6927,18.5774,18.5939,62600.0
2005-03-17 15:30:00,22.6,22.69,22.45,22.51,170300.0,18.6021,18.6762,18.4787,18.5281,170300.0
2005-03-18 09:30:00,22.71,22.82,22.45,22.69,456100.0,18.6927,18.7832,18.4787,18.6762,456100.0
2005-03-18 10:00:00,22.72,22.85,22.61,22.72,108400.0,18.7009,18.8079,18.6104,18.7009,108400.0
2005-03-18 10:30:00,22.71,22.73,22.35,22.44,104600.0,18.6927,18.7091,18.3964,18.4704,104600.0
2005-03-18 11:00:00,22.45,22.62,22.35,22.56,63700.0,18.4787,18.6186,18.3964,18.5692,63700.0
2005-03-18 11:30:00,22.55,22.57,22.41,22.45,25300.0,18.561,18.5774,18.4458,18.4787,25300.0
2005-03-18 12:00:00,22.46,22.64,22.43,22.61,35000.0,18.4869,18.6351,18.4622,18.6104,35000.0
2005-03-18 12:30:00,22.61,22.71,22.53,22.55,36700.0,18.6104,18.6927,18.5445,18.561,36700.0
2005-03-18 13:00:00,22.55,22.57,22.36,22.39,68300.0,18.561,18.5774,18.4046,18.4293,68300.0
2005-03-18 13:30:00,22.39,22.43,22.07,22.17,87100.0,18.4293,18.4622,18.1659,18.2482,87100.0
2005-03-18 14:00:00,22.18,22.31,22.18,22.29,56500.0,18.2564,18.3634,18.2564,18.347,56500.0
2005-03-18 14:30:00,22.29,22.5,22.29,22.43,71300.0,18.347,18.5198,18.347,18.4622,71300.0
2005-03-18 15:00:00,22.43,22.52,22.24,22.42,93900.0,18.4622,18.5363,18.3058,18.454,93900.0
2005-03-18 15:30:00,22.43,22.58,22.27,22.54,152200.0,18.4622,18.5857,18.3305,18.5528,152200.0
2005-03-21 09:30:00,22.59,23.1,22.53,22.76,178600.0,18.5939,19.0137,18.5445,18.7338,178600.0
2005-03-21 10:00:00,22.76,22.85,22.72,22.76,130600.0,18.7338,18.8079,18.7009,18.7338,130600.0
2005-03-21 10:30:00,22.76,22.85,22.7,22.82,88700.0,18.7338,18.8079,18.6845,18.7832,88700.0
2005-03-21 11:00:00,22.82,22.82,22.64,22.64,233600.0,18.7832,18.7832,18.6351,18.6351,233600.0
2005-03-21 11:30:00,22.64,22.7,22.62,22.64,104700.0,18.6351,18.6845,18.6186,18.6351,104700.0
2005-03-21 12:00:00,22.63,22.81,22.62,22.75,102900.0,18.6268,18.775,18.6186,18.7256,102900.0
2005-03-21 12:30:00,22.75,22.79,22.66,22.66,46500.0,18.7256,18.7585,18.6515,18.6515,46500.0
2005-03-21 13:00:00,22.65,22.8,22.63,22.74,58900.0,18.6433,18.7668,18.6268,18.7174,58900.0
2005-03-21 13:30:00,22.74,22.89,22.74,22.81,40700.0,18.7174,18.8408,18.7174,18.775,40700.0
2005-03-21 14:00:00,22.79,22.79,22.5,22.59,74600.0,18.7585,18.7585,18.5198,18.5939,74600.0
2005-03-21 14:30:00,22.6,22.95,22.6,22.95,96400.0,18.6021,18.8902,18.6021,18.8902,96400.0
2005-03-21 15:00:00,22.96,23.15,22.96,23.12,156400.0,18.8985,19.0548,18.8985,19.0302,156400.0
2005-03-21 15:30:00,23.13,23.13,22.94,22.97,140000.0,19.0384,19.0384,18.882,18.9067,140000.0
2005-03-22 09:30:00,23.1,23.8,23.05,23.55,341600.0,19.0137,19.5899,18.9725,19.3841,341600.0
2005-03-22 10:00:00,23.55,23.81,23.52,23.76,150100.0,19.3841,19.5981,19.3594,19.5569,150100.0
2005-03-22 10:30:00,23.76,23.95,23.75,23.91,145700.0,19.5569,19.7133,19.5487,19.6804,145700.0
2005-03-22 11:00:00,23.92,23.95,23.8,23.84,110100.0,19.6886,19.7133,19.5899,19.6228,110100.0
2005-03-22 11:30:00,23.84,23.94,23.82,23.94,55000.0,19.6228,19.7051,19.6063,19.7051,55000.0
2005-03-22 12:00:00,23.94,24.13,23.93,24.1,241000.0,19.7051,19.8615,19.6969,19.8368,241000.0
2005-03-22 12:30:00,24.12,24.15,24.03,24.06,142000.0,19.8533,19.878,19.7792,19.8039,142000.0
2005-03-22 13:00:00,24.07,24.35,24.06,24.35,117100.0,19.8121,20.0426,19.8039,20.0426,117100.0
2005-03-22 13:30:00,24.36,24.62,24.26,24.41,169900.0,20.0508,20.2648,19.9685,20.092,169900.0
2005-03-22 14:00:00,24.44,24.44,23.87,24.16,115700.0,20.1167,20.1167,19.6475,19.8862,115700.0
2005-03-22 14:30:00,24.16,24.34,23.93,24.23,235100.0,19.8862,20.0343,19.6969,19.9438,235100.0
2005-03-22 15:00:00,24.23,24.3,23.87,24.0,280800.0,19.9438,20.0014,19.6475,19.7545,280800.0
2005-03-22 15:30:00,23.99,24.03,23.69,23.9,487200.0,19.7463,19.7792,19.4993,19.6722,487200.0
2005-03-23 09:30:00,23.93,24.1,23.61,23.61,407400.0,19.6969,19.8368,19.4335,19.4335,407400.0
2005-03-23 10:00:00,23.6,24.01,23.47,23.67,214800.0,19.4252,19.7627,19.3182,19.4829,214800.0
2005-03-23 10:30:00,23.68,23.77,23.38,23.54,173700.0,19.4911,19.5652,19.2442,19.3759,173700.0
2005-03-23 11:00:00,23.54,23.54,23.36,23.37,159200.0,19.3759,19.3759,19.2277,19.2359,159200.0
2005-03-23 11:30:00,23.37,23.37,23.19,23.26,108900.0,19.2359,19.2359,19.0878,19.1454,108900.0
2005-03-23 12:00:00,23.24,23.29,23.06,23.15,101100.0,19.1289,19.1701,18.9808,19.0548,101100.0
2005-03-23 12:30:00,23.16,23.25,23.14,23.25,82200.0,19.0631,19.1372,19.0466,19.1372,82200.0
2005-03-23 13:00:00,23.25,23.38,23.21,23.21,83700.0,19.1372,19.2442,19.1042,19.1042,83700.0
2005-03-23 13:30:00,23.21,23.45,23.2,23.34,64200.0,19.1042,19.3018,19.096,19.2112,64200.0
2005-03-23 14:00:00,23.34,23.5,23.32,23.5,205400.0,19.2112,19.3429,19.1948,19.3429,205400.0
2005-03-23 14:30:00,23.51,23.56,23.38,23.55,246100.0,19.3512,19.3923,19.2442,19.3841,246100.0
2005-03-23 15:00:00,23.56,23.99,23.48,23.98,348600.0,19.3923,19.7463,19.3265,19.738,348600.0
2005-03-23 15:30:00,23.94,23.98,23.77,23.82,383200.0,19.7051,19.738,19.5652,19.6063,383200.0
2005-03-24 09:30:00,23.9,24.88,23.87,24.51,237100.0,19.6722,20.4788,19.6475,20.1743,237100.0
2005-03-24 10:00:00,24.5,24.55,24.44,24.47,121500.0,20.166,20.2072,20.1167,20.1413,121500.0
2005-03-24 10:30:00,24.47,24.47,24.26,24.29,93200.0,20.1413,20.1413,19.9685,19.9932,93200.0
2005-03-24 11:00:00,24.29,24.3,23.99,24.01,115900.0,19.9932,20.0014,19.7463,19.7627,115900.0
2005-03-24 11:30:00,24.02,24.27,24.0,24.27,63600.0,19.7709,19.9767,19.7545,19.9767,63600.0
2005-03-24 12:00:00,24.27,24.28,24.19,24.22,50800.0,19.9767,19.985,19.9109,19.9356,50800.0
2005-03-24 12:30:00,24.21,24.5,24.06,24.44,112000.0,19.9273,20.166,19.8039,20.1167,112000.0
2005-03-24 13:00:00,24.44,24.6,24.4,24.41,62900.0,20.1167,20.2483,20.0837,20.092,62900.0
2005-03-24 13:30:00,24.41,24.5,24.34,24.39,53400.0,20.092,20.166,20.0343,20.0755,53400.0
2005-03-24 14:00:00,24.4,24.47,24.37,24.42,45600.0,20.0837,20.1413,20.059,20.1002,45600.0
2005-03-24 14:30:00,24.44,24.45,24.13,24.23,92200.0,20.1167,20.1249,19.8615,19.9438,92200.0
2005-03-24 15:00:00,24.22,24.26,24.03,24.11,111400.0,19.9356,19.9685,19.7792,19.845,111400.0
2005-03-24 15:30:00,24.11,24.11,23.84,23.89,188000.0,19.845,19.845,19.6228,19.6639,188000.0
2005-03-28 09:30:00,23.9,24.14,23.88,23.99,137300.0,19.6722,19.8697,19.6557,19.7463,137300.0
2005-03-28 10:00:00,23.99,24.04,23.89,23.95,160700.0,19.7463,19.7874,19.6639,19.7133,160700.0
2005-03-28 10:30:00,23.96,24.11,23.96,24.02,79000.0,19.7216,19.845,19.7216,19.7709,79000.0
2005-03-28 11:00:00,24.01,24.08,23.94,24.06,164600.0,19.7627,19.8203,19.7051,19.8039,164600.0
2005-03-28 11:30:00,24.05,24.06,23.89,23.89,153800.0,19.7956,19.8039,19.6639,19.6639,153800.0
2005-03-28 12:00:00,23.87,23.89,23.73,23.78,144500.0,19.6475,19.6639,19.5322,19.5734,144500.0
2005-03-28 12:30:00,23.77,23.8,23.71,23.75,40800.0,19.5652,19.5899,19.5158,19.5487,40800.0
2005-03-28 13:00:00,23.75,23.78,23.72,23.76,33700.0,19.5487,19.5734,19.524,19.5569,33700.0
2005-03-28 13:30:00,23.76,24.02,23.76,24.0,113100.0,19.5569,19.7709,19.5569,19.7545,113100.0
2005-03-28 14:00:00,23.99,24.1,23.88,24.1,79700.0,19.7463,19.8368,19.6557,19.8368,79700.0
2005-03-28 14:30:00,24.1,24.1,23.96,24.03,58900.0,19.8368,19.8368,19.7216,19.7792,58900.0
2005-03-28 15:00:00,24.03,24.13,23.97,24.0,89000.0,19.7792,19.8615,19.7298,19.7545,89000.0
2005-03-28 15:30:00,23.98,24.07,23.93,24.05,249800.0,19.738,19.8121,19.6969,19.7956,249800.0
2005-03-29 09:30:00,23.65,24.1,23.59,23.91,195600.0,19.4664,19.8368,19.417,19.6804,195600.0
2005-03-29 10:00:00,23.88,24.28,23.88,24.18,65900.0,19.6557,19.985,19.6557,19.9026,65900.0
2005-03-29 10:30:00,24.17,24.34,23.99,24.07,63900.0,19.8944,20.0343,19.7463,19.8121,63900.0
2005-03-29 11:00:00,24.06,24.07,23.5,23.58,117600.0,19.8039,19.8121,19.3429,19.4088,117600.0
2005-03-29 11:30:00,23.6,23.63,23.37,23.46,104300.0,19.4252,19.4499,19.2359,19.31,104300.0
2005-03-29 12:00:00,23.46,23.48,23.15,23.23,97700.0,19.31,19.3265,19.0548,19.1207,97700.0
2005-03-29 12:30:00,23.23,23.23,23.01,23.09,114500.0,19.1207,19.1207,18.9396,19.0055,114500.0
2005-03-29 13:00:00,23.07,23.09,22.5,22.63,225500.0,18.989,19.0055,18.5198,18.6268,225500.0
2005-03-29 13:30:00,22.64,22.76,22.45,22.46,138100.0,18.6351,18.7338,18.4787,18.4869,138100.0
2005-03-29 14:00:00,22.46,22.47,22.29,22.43,132500.0,18.4869,18.4951,18.347,18.4622,132500.0
2005-03-29 14:30:00,22.43,22.47,22.26,22.45,94800.0,18.4622,18.4951,18.3223,18.4787,94800.0
2005-03-29 15:00:00,22.45,22.7,22.28,22.42,296300.0,18.4787,18.6845,18.3387,18.454,296300.0
2005-03-29 15:30:00,22.41,22.48,22.26,22.41,292100.0,18.4458,18.5034,18.3223,18.4458,292100.0
2005-03-30 09:30:00,22.41,23.18,22.41,22.74,122200.0,18.4458,19.0795,18.4458,18.7174,122200.0
2005-03-30 10:00:00,22.74,22.91,22.58,22.72,139500.0,18.7174,18.8573,18.5857,18.7009,139500.0
2005-03-30 10:30:00,22.72,23.12,22.72,22.96,122000.0,18.7009,19.0302,18.7009,18.8985,122000.0
2005-03-30 11:00:00,22.97,23.03,22.69,22.71,68400.0,18.9067,18.9561,18.6762,18.6927,68400.0
2005-03-30 11:30:00,22.71,22.94,22.69,22.82,104300.0,18.6927,18.882,18.6762,18.7832,104300.0
2005-03-30 12:00:00,22.82,23.01,22.81,23.01,104200.0,18.7832,18.9396,18.775,18.9396,104200.0
2005-03-30 12:30:00,23.01,23.13,22.97,23.01,41600.0,18.9396,19.0384,18.9067,18.9396,41600.0
2005-03-30 13:00:00,23.01,23.05,22.94,23.05,41900.0,18.9396,18.9725,18.882,18.9725,41900.0
2005-03-30 13:30:00,23.06,23.18,22.97,23.12,105600.0,18.9808,19.0795,18.9067,19.0302,105600.0
2005-03-30 14:00:00,23.12,23.2,23.0,23.11,71700.0,19.0302,19.096,18.9314,19.0219,71700.0
2005-03-30 14:30:00,23.12,23.21,23.05,23.15,86900.0,19.0302,19.1042,18.9725,19.0548,86900.0
2005-03-30 15:00:00,23.15,23.24,23.08,23.21,130600.0,19.0548,19.1289,18.9972,19.1042,130600.0
2005-03-30 15:30:00,23.21,23.38,23.17,23.37,163900.0,19.1042,19.2442,19.0713,19.2359,163900.0
2005-03-31 09:30:00,23.65,24.25,23.6,24.19,250000.0,19.4664,19.9603,19.4252,19.9109,250000.0
2005-03-31 10:00:00,24.16,24.16,23.9,24.07,151800.0,19.8862,19.8862,19.6722,19.8121,151800.0
2005-03-31 10:30:00,24.08,24.1,23.98,23.98,64700.0,19.8203,19.8368,19.738,19.738,64700.0
2005-03-31 11:00:00,23.96,24.28,23.95,24.2,124400.0,19.7216,19.985,19.7133,19.9191,124400.0
2005-03-31 11:30:00,24.2,24.37,24.18,24.24,44700.0,19.9191,20.059,19.9026,19.952,44700.0
2005-03-31 12:00:00,24.25,24.25,23.98,24.07,71100.0,19.9603,19.9603,19.738,19.8121,71100.0
2005-03-31 12:30:00,24.06,24.14,24.03,24.12,40900.0,19.8039,19.8697,19.7792,19.8533,40900.0
2005-03-31 13:00:00,24.1,24.16,24.03,24.15,31900.0,19.8368,19.8862,19.7792,19.878,31900.0
2005-03-31 13:30:00,24.15,24.2,23.98,24.07,50100.0,19.878,19.9191,19.738,19.8121,50100.0
2005-03-31 14:00:00,24.05,24.14,22.41,24.09,79000.0,19.7956,19.8697,18.4458,19.8286,79000.0
2005-03-31 14:30:00,24.11,24.18,24.03,24.11,74800.0,19.845,19.9026,19.7792,19.845,74800.0
2005-03-31 15:00:00,24.12,24.21,24.02,24.17,101700.0,19.8533,19.9273,19.7709,19.8944,101700.0
2005-03-31 15:30:00,24.17,24.21,24.05,24.1,252200.0,19.8944,19.9273,19.7956,19.8368,252200.0
2005-04-01 09:30:00,24.21,24.56,24.01,24.41,121400.0,19.9273,20.2154,19.7627,20.092,121400.0
2005-04-01 10:00:00,24.43,24.47,24.0,24.01,214800.0,20.1084,20.1413,19.7545,19.7627,214800.0
2005-04-01 10:30:00,24.01,24.27,24.0,24.04,150300.0,19.7627,19.9767,19.7545,19.7874,150300.0
2005-04-01 11:00:00,24.03,24.31,24.01,24.3,69800.0,19.7792,20.0096,19.7627,20.0014,69800.0
2005-04-01 11:30:00,24.3,24.33,24.19,24.23,74000.0,20.0014,20.0261,19.9109,19.9438,74000.0
2005-04-01 12:00:00,24.23,24.26,24.15,24.18,76100.0,19.9438,19.9685,19.878,19.9026,76100.0
2005-04-01 12:30:00,24.19,24.39,24.17,24.39,88500.0,19.9109,20.0755,19.8944,20.0755,88500.0
2005-04-01 13:00:00,24.37,24.49,24.36,24.44,56800.0,20.059,20.1578,20.0508,20.1167,56800.0
2005-04-01 13:30:00,24.44,24.65,24.31,24.59,253300.0,20.1167,20.2895,20.0096,20.2401,253300.0
2005-04-01 14:00:00,24.58,24.81,24.51,24.77,157300.0,20.2319,20.4212,20.1743,20.3883,157300.0
2005-04-01 14:30:00,24.77,24.82,24.69,24.8,171000.0,20.3883,20.4294,20.3224,20.413,171000.0
2005-04-01 15:00:00,24.8,24.9,24.77,24.84,312300.0,20.413,20.4953,20.3883,20.4459,312300.0
2005-04-01 15:30:00,24.83,24.87,24.61,24.8,270000.0,20.4377,20.4706,20.2566,20.413,270000.0
2005-04-04 09:30:00,24.83,24.83,24.42,24.49,150700.0,20.4377,20.4377,20.1002,20.1578,150700.0
2005-04-04 10:00:00,24.5,24.53,24.28,24.36,128900.0,20.166,20.1907,19.985,20.0508,128900.0
2005-04-04 10:30:00,24.37,24.66,24.36,24.65,114800.0,20.059,20.2977,20.0508,20.2895,114800.0
2005-04-04 11:00:00,24.65,24.72,24.4,24.41,100800.0,20.2895,20.3471,20.0837,20.092,100800.0
2005-04-04 11:30:00,24.41,24.56,24.41,24.5,36500.0,20.092,20.2154,20.092,20.166,36500.0
2005-04-04 12:00:00,24.5,24.51,24.45,24.49,38500.0,20.166,20.1743,20.1249,20.1578,38500.0
2005-04-04 12:30:00,24.49,24.51,24.3,24.35,36000.0,20.1578,20.1743,20.0014,20.0426,36000.0
2005-04-04 13:00:00,24.36,24.39,24.25,24.32,56600.0,20.0508,20.0755,19.9603,20.0179,56600.0
2005-04-04 13:30:00,24.33,24.6,24.32,24.53,64800.0,20.0261,20.2483,20.0179,20.1907,64800.0
2005-04-04 14:00:00,24.53,24.69,24.49,24.68,106200.0,20.1907,20.3224,20.1578,20.3142,106200.0
2005-04-04 14:30:00,24.66,24.81,24.58,24.75,95500.0,20.2977,20.4212,20.2319,20.3718,95500.0
2005-04-04 15:00:00,24.74,24.78,24.66,24.74,77400.0,20.3636,20.3965,20.2977,20.3636,77400.0
2005-04-04 15:30:00,24.74,24.84,24.68,24.77,236100.0,20.3636,20.4459,20.3142,20.3883,236100.0
2005-04-05 09:30:00,24.91,25.2,24.81,24.87,205300.0,20.5035,20.7422,20.4212,20.4706,205300.0
2005-04-05 10:00:00,24.89,25.08,24.68,24.75,145500.0,20.487,20.6434,20.3142,20.3718,145500.0
2005-04-05 10:30:00,24.75,25.1,24.75,24.9,105700.0,20.3718,20.6599,20.3718,20.4953,105700.0
2005-04-05 11:00:00,24.96,24.96,24.75,24.77,73600.0,20.5447,20.5447,20.3718,20.3883,73600.0
2005-04-05 11:30:00,24.76,24.79,24.66,24.7,112000.0,20.38,20.4047,20.2977,20.3307,112000.0
2005-04-05 12:00:00,24.69,24.81,24.69,24.79,32400.0,20.3224,20.4212,20.3224,20.4047,32400.0
2005-04-05 12:30:00,24.8,24.91,24.77,24.87,22600.0,20.413,20.5035,20.3883,20.4706,22600.0
2005-04-05 13:00:00,24.87,24.93,24.79,24.8,34000.0,20.4706,20.52,20.4047,20.413,34000.0
2005-04-05 13:30:00,24.8,24.86,24.77,24.82,31600.0,20.413,20.4624,20.3883,20.4294,31600.0
2005-04-05 14:00:00,24.81,24.88,24.67,24.88,75500.0,20.4212,20.4788,20.306,20.4788,75500.0
2005-04-05 14:30:00,24.89,24.91,24.83,24.83,59600.0,20.487,20.5035,20.4377,20.4377,59600.0
2005-04-05 15:00:00,24.84,24.87,24.74,24.76,56800.0,20.4459,20.4706,20.3636,20.38,56800.0
2005-04-05 15:30:00,24.76,24.84,24.71,24.81,54200.0,20.38,20.4459,20.3389,20.4212,54200.0
2005-04-06 09:30:00,24.83,24.94,24.54,24.67,166100.0,20.4377,20.5282,20.199,20.306,166100.0
2005-04-06 10:00:00,24.66,24.83,24.45,24.51,107000.0,20.2977,20.4377,20.1249,20.1743,107000.0
2005-04-06 10:30:00,24.52,24.65,24.44,24.65,80800.0,20.1825,20.2895,20.1167,20.2895,80800.0
2005-04-06 11:00:00,24.62,24.73,24.53,24.63,181100.0,20.2648,20.3554,20.1907,20.273,181100.0
2005-04-06 11:30:00,24.62,24.87,24.61,24.75,126200.0,20.2648,20.4706,20.2566,20.3718,126200.0
2005-04-06 12:00:00,24.75,24.85,24.7,24.81,47000.0,20.3718,20.4541,20.3307,20.4212,47000.0
2005-04-06 12:30:00,24.81,24.89,24.81,24.83,39800.0,20.4212,20.487,20.4212,20.4377,39800.0
2005-04-06 13:00:00,24.82,25.03,24.81,24.92,66900.0,20.4294,20.6023,20.4212,20.5117,66900.0
2005-04-06 13:30:00,24.91,24.93,24.76,24.77,57800.0,20.5035,20.52,20.38,20.3883,57800.0
2005-04-06 14:00:00,24.78,24.88,24.74,24.88,42300.0,20.3965,20.4788,20.3636,20.4788,42300.0
2005-04-06 14:30:00,24.88,25.07,24.83,25.02,77300.0,20.4788,20.6352,20.4377,20.5941,77300.0
2005-04-06 15:00:00,25.02,25.02,24.82,24.9,127900.0,20.5941,20.5941,20.4294,20.4953,127900.0
2005-04-06 15:30:00,24.91,25.02,24.9,25.01,149400.0,20.5035,20.5941,20.4953,20.5858,149400.0
2005-04-07 09:30:00,25.04,25.46,24.84,25.0,124900.0,20.6105,20.9562,20.4459,20.5776,124900.0
2005-04-07 10:00:00,25.0,25.1,24.83,25.02,59100.0,20.5776,20.6599,20.4377,20.5941,59100.0
2005-04-07 10:30:00,25.03,25.34,24.99,25.34,161100.0,20.6023,20.8574,20.5694,20.8574,161100.0
2005-04-07 11:00:00,25.34,25.62,25.31,25.61,141600.0,20.8574,21.0879,20.8328,21.0797,141600.0
2005-04-07 11:30:00,25.61,25.61,25.43,25.5,116800.0,21.0797,21.0797,20.9315,20.9891,116800.0
2005-04-07 12:00:00,25.48,25.55,25.33,25.42,74600.0,20.9727,21.0303,20.8492,20.9233,74600.0
2005-04-07 12:30:00,25.42,25.62,25.33,25.39,78300.0,20.9233,21.0879,20.8492,20.8986,78300.0
2005-04-07 13:00:00,25.39,25.44,25.26,25.29,71900.0,20.8986,20.9398,20.7916,20.8163,71900.0
2005-04-07 13:30:00,25.29,25.42,25.29,25.42,92000.0,20.8163,20.9233,20.8163,20.9233,92000.0
2005-04-07 14:00:00,25.42,25.57,25.39,25.4,118600.0,20.9233,21.0468,20.8986,20.9068,118600.0
2005-04-07 14:30:00,25.4,25.48,25.29,25.42,118700.0,20.9068,20.9727,20.8163,20.9233,118700.0
2005-04-07 15:00:00,25.42,25.55,25.42,25.52,86300.0,20.9233,21.0303,20.9233,21.0056,86300.0
2005-04-07 15:30:00,25.52,25.59,25.49,25.59,157100.0,21.0056,21.0632,20.9809,21.0632,157100.0
2005-04-08 09:30:00,25.57,25.65,25.41,25.58,139800.0,21.0468,21.1126,20.9151,21.055,139800.0
2005-04-08 10:00:00,25.57,25.59,25.29,25.29,159300.0,21.0468,21.0632,20.8163,20.8163,159300.0
2005-04-08 10:30:00,25.29,25.4,25.14,25.4,218400.0,20.8163,20.9068,20.6928,20.9068,218400.0
2005-04-08 11:00:00,25.4,25.42,25.21,25.37,134500.0,20.9068,20.9233,20.7504,20.8821,134500.0
2005-04-08 11:30:00,25.37,25.38,25.15,25.36,127200.0,20.8821,20.8904,20.7011,20.8739,127200.0
2005-04-08 12:00:00,25.36,25.44,25.28,25.36,100600.0,20.8739,20.9398,20.8081,20.8739,100600.0
2005-04-08 12:30:00,25.35,25.44,25.3,25.33,80500.0,20.8657,20.9398,20.8245,20.8492,80500.0
2005-04-08 13:00:00,25.33,25.5,25.28,25.28,126000.0,20.8492,20.9891,20.8081,20.8081,126000.0
2005-04-08 13:30:00,25.27,25.36,25.25,25.32,75600.0,20.7998,20.8739,20.7834,20.841,75600.0
2005-04-08 14:00:00,25.33,25.33,25.16,25.17,163300.0,20.8492,20.8492,20.7093,20.7175,163300.0
2005-04-08 14:30:00,25.16,25.23,25.1,25.11,81200.0,20.7093,20.7669,20.6599,20.6681,81200.0
2005-04-08 15:00:00,25.11,25.2,25.11,25.2,147000.0,20.6681,20.7422,20.6681,20.7422,147000.0
2005-04-08 15:30:00,25.19,25.36,25.15,25.34,321000.0,20.734,20.8739,20.7011,20.8574,321000.0
2005-04-11 09:30:00,25.41,25.41,24.9,25.31,147300.0,20.9151,20.9151,20.4953,20.8328,147300.0
2005-04-11 10:00:00,25.31,25.59,25.3,25.41,146800.0,20.8328,21.0632,20.8245,20.9151,146800.0
2005-04-11 10:30:00,25.41,25.47,25.04,25.12,82400.0,20.9151,20.9644,20.6105,20.6764,82400.0
2005-04-11 11:00:00,25.1,25.36,25.08,25.21,67400.0,20.6599,20.8739,20.6434,20.7504,67400.0
2005-04-11 11:30:00,25.21,25.21,25.02,25.04,150900.0,20.7504,20.7504,20.5941,20.6105,150900.0
2005-04-11 12:00:00,25.04,25.22,25.04,25.1,78600.0,20.6105,20.7587,20.6105,20.6599,78600.0
2005-04-11 12:30:00,25.11,25.24,25.11,25.23,44800.0,20.6681,20.7751,20.6681,20.7669,44800.0
2005-04-11 13:00:00,25.24,25.28,25.11,25.19,61800.0,20.7751,20.8081,20.6681,20.734,61800.0
2005-04-11 13:30:00,25.19,25.22,25.02,25.03,73100.0,20.734,20.7587,20.5941,20.6023,73100.0
2005-04-11 14:00:00,25.03,25.17,25.03,25.11,64500.0,20.6023,20.7175,20.6023,20.6681,64500.0
2005-04-11 14:30:00,25.11,25.36,25.11,25.24,92100.0,20.6681,20.8739,20.6681,20.7751,92100.0
2005-04-11 15:00:00,25.24,25.24,25.1,25.15,127700.0,20.7751,20.7751,20.6599,20.7011,127700.0
2005-04-11 15:30:00,25.15,25.26,25.14,25.22,123800.0,20.7011,20.7916,20.6928,20.7587,123800.0
2005-04-12 09:30:00,25.24,25.4,25.0,25.02,144800.0,20.7751,20.9068,20.5776,20.5941,144800.0
2005-04-12 10:00:00,25.04,25.04,24.76,24.8,111400.0,20.6105,20.6105,20.38,20.413,111400.0
2005-04-12 10:30:00,24.78,24.79,24.64,24.68,101900.0,20.3965,20.4047,20.2813,20.3142,101900.0
2005-04-12 11:00:00,24.68,24.83,24.67,24.82,72700.0,20.3142,20.4377,20.306,20.4294,72700.0
2005-04-12 11:30:00,24.81,24.81,24.65,24.68,44500.0,20.4212,20.4212,20.2895,20.3142,44500.0
2005-04-12 12:00:00,24.66,24.68,24.63,24.63,13400.0,20.2977,20.3142,20.273,20.273,13400.0
2005-04-12 12:30:00,24.62,24.82,24.62,24.75,111300.0,20.2648,20.4294,20.2648,20.3718,111300.0
2005-04-12 13:00:00,24.75,24.75,24.63,24.72,44600.0,20.3718,20.3718,20.273,20.3471,44600.0
2005-04-12 13:30:00,24.71,24.71,24.63,24.66,50900.0,20.3389,20.3389,20.273,20.2977,50900.0
2005-04-12 14:00:00,24.66,25.25,24.6,25.13,152700.0,20.2977,20.7834,20.2483,20.6846,152700.0
2005-04-12 14:30:00,25.14,25.49,25.08,25.44,138800.0,20.6928,20.9809,20.6434,20.9398,138800.0
2005-04-12 15:00:00,25.43,25.53,25.34,25.4,137200.0,20.9315,21.0138,20.8574,20.9068,137200.0
2005-04-12 15:30:00,25.4,25.58,25.39,25.56,126800.0,20.9068,21.055,20.8986,21.0385,126800.0
2005-04-13 09:30:00,25.55,25.56,25.0,25.23,117100.0,21.0303,21.0385,20.5776,20.7669,117100.0
2005-04-13 10:00:00,25.24,25.32,25.1,25.19,78100.0,20.7751,20.841,20.6599,20.734,78100.0
2005-04-13 10:30:00,25.19,25.4,25.07,25.11,66800.0,20.734,20.9068,20.6352,20.6681,66800.0
2005-04-13 11:00:00,25.11,25.12,24.93,25.0,101000.0,20.6681,20.6764,20.52,20.5776,101000.0
2005-04-13 11:30:00,25.0,25.04,24.79,24.79,119600.0,20.5776,20.6105,20.4047,20.4047,119600.0
2005-04-13 12:00:00,24.79,24.82,24.43,24.7,189200.0,20.4047,20.4294,20.1084,20.3307,189200.0
2005-04-13 12:30:00,24.71,24.74,24.64,24.68,122400.0,20.3389,20.3636,20.2813,20.3142,122400.0
2005-04-13 13:00:00,24.68,24.7,24.46,24.57,88600.0,20.3142,20.3307,20.1331,20.2237,88600.0
2005-04-13 13:30:00,24.57,24.57,24.19,24.32,126500.0,20.2237,20.2237,19.9109,20.0179,126500.0
2005-04-13 14:00:00,24.34,24.45,24.3,24.42,76100.0,20.0343,20.1249,20.0014,20.1002,76100.0
2005-04-13 14:30:00,24.42,24.46,24.3,24.3,80200.0,20.1002,20.1331,20.0014,20.0014,80200.0
2005-04-13 15:00:00,24.28,24.32,24.1,24.23,177900.0,19.985,20.0179,19.8368,19.9438,177900.0
2005-04-13 15:30:00,24.26,24.51,24.23,24.5,297100.0,19.9685,20.1743,19.9438,20.166,297100.0
2005-04-14 09:30:00,24.4,24.41,23.8,24.16,199700.0,20.0837,20.092,19.5899,19.8862,199700.0
2005-04-14 10:00:00,24.14,24.15,23.75,23.75,254300.0,19.8697,19.878,19.5487,19.5487,254300.0
2005-04-14 10:30:00,23.75,23.75,23.44,23.46,381800.0,19.5487,19.5487,19.2935,19.31,381800.0
2005-04-14 11:00:00,23.46,23.79,23.39,23.44,176300.0,19.31,19.5816,19.2524,19.2935,176300.0
2005-04-14 11:30:00,23.44,23.46,23.3,23.3,135600.0,19.2935,19.31,19.1783,19.1783,135600.0
2005-04-14 12:00:00,23.3,23.31,21.97,21.99,917800.0,19.1783,19.1865,18.0836,18.1,917800.0
2005-04-14 12:30:00,21.96,22.3,21.9,21.98,616000.0,18.0754,18.3552,18.026,18.0918,616000.0
2005-04-14 13:00:00,21.98,22.09,21.96,22.0,266100.0,18.0918,18.1824,18.0754,18.1083,266100.0
2005-04-14 13:30:00,22.0,22.04,21.74,21.81,252200.0,18.1083,18.1412,17.8943,17.9519,252200.0
2005-04-14 14:00:00,21.81,21.86,21.75,21.81,223100.0,17.9519,17.993,17.9025,17.9519,223100.0
2005-04-14 14:30:00,21.81,21.89,21.62,21.86,188500.0,17.9519,18.0177,17.7955,17.993,188500.0
2005-04-14 15:00:00,21.86,22.03,21.75,21.94,252600.0,17.993,18.133,17.9025,18.0589,252600.0
2005-04-14 15:30:00,21.94,22.02,21.82,22.0,595500.0,18.0589,18.1247,17.9601,18.1083,595500.0
2005-04-15 09:30:00,22.18,22.3,21.76,22.3,333700.0,18.2564,18.3552,17.9107,18.3552,333700.0
2005-04-15 10:00:00,22.3,22.32,21.93,22.03,157600.0,18.3552,18.3717,18.0507,18.133,157600.0
2005-04-15 10:30:00,22.04,22.15,21.99,22.09,106100.0,18.1412,18.2317,18.1,18.1824,106100.0
2005-04-15 11:00:00,22.09,22.09,21.91,21.91,71700.0,18.1824,18.1824,18.0342,18.0342,71700.0
2005-04-15 11:30:00,21.89,21.89,21.47,21.5,128100.0,18.0177,18.0177,17.672,17.6967,128100.0
2005-04-15 12:00:00,21.49,21.71,21.29,21.29,138900.0,17.6885,17.8696,17.5239,17.5239,138900.0
2005-04-15 12:30:00,21.29,21.33,20.94,20.94,191200.0,17.5239,17.5568,17.2358,17.2358,191200.0
2005-04-15 13:00:00,20.95,21.38,20.91,21.24,220300.0,17.244,17.598,17.2111,17.4827,220300.0
2005-04-15 13:30:00,21.24,21.38,21.1,21.12,106500.0,17.4827,17.598,17.3675,17.3839,106500.0
2005-04-15 14:00:00,21.13,21.46,21.07,21.32,84100.0,17.3922,17.6638,17.3428,17.5486,84100.0
2005-04-15 14:30:00,21.31,21.55,21.13,21.55,205200.0,17.5403,17.7379,17.3922,17.7379,205200.0
2005-04-15 15:00:00,21.53,21.53,21.08,21.14,184200.0,17.7214,17.7214,17.351,17.4004,184200.0
2005-04-15 15:30:00,21.14,21.24,21.06,21.09,165600.0,17.4004,17.4827,17.3346,17.3593,165600.0
2005-04-18 09:30:00,21.1,21.19,20.62,21.08,227000.0,17.3675,17.4416,16.9724,17.351,227000.0
2005-04-18 10:00:00,21.07,21.74,21.07,21.48,167000.0,17.3428,17.8943,17.3428,17.6803,167000.0
2005-04-18 10:30:00,21.47,21.57,21.25,21.57,204300.0,17.672,17.7543,17.491,17.7543,204300.0
2005-04-18 11:00:00,21.58,21.74,21.55,21.69,209700.0,17.7626,17.8943,17.7379,17.8531,209700.0
2005-04-18 11:30:00,21.7,21.7,21.52,21.54,142700.0,17.8613,17.8613,17.7132,17.7297,142700.0
2005-04-18 12:00:00,21.54,21.69,21.53,21.67,121700.0,17.7297,17.8531,17.7214,17.8367,121700.0
2005-04-18 12:30:00,21.67,22.33,21.67,22.32,231100.0,17.8367,18.3799,17.8367,18.3717,231100.0
2005-04-18 13:00:00,22.33,22.37,21.99,22.25,144600.0,18.3799,18.4128,18.1,18.3141,144600.0
2005-04-18 13:30:00,22.24,22.43,22.18,22.34,92400.0,18.3058,18.4622,18.2564,18.3881,92400.0
2005-04-18 14:00:00,22.33,22.5,22.25,22.29,127500.0,18.3799,18.5198,18.3141,18.347,127500.0
2005-04-18 14:30:00,22.29,22.31,21.98,22.21,146500.0,18.347,18.3634,18.0918,18.2811,146500.0
2005-04-18 15:00:00,22.2,22.37,22.08,22.36,116600.0,18.2729,18.4128,18.1741,18.4046,116600.0
2005-04-18 15:30:00,22.35,22.41,22.26,22.29,258800.0,18.3964,18.4458,18.3223,18.347,258800.0
2005-04-19 09:30:00,22.58,23.01,22.55,22.79,203800.0,18.5857,18.9396,18.561,18.7585,203800.0
2005-04-19 10:00:00,22.79,22.8,22.63,22.71,145100.0,18.7585,18.7668,18.6268,18.6927,145100.0
2005-04-19 10:30:00,22.71,22.95,22.69,22.91,167300.0,18.6927,18.8902,18.6762,18.8573,167300.0
2005-04-19 11:00:00,22.92,23.01,22.84,23.01,102300.0,18.8655,18.9396,18.7997,18.9396,102300.0
2005-04-19 11:30:00,23.0,23.04,22.89,22.91,88300.0,18.9314,18.9643,18.8408,18.8573,88300.0
2005-04-19 12:00:00,22.91,23.12,22.88,23.12,76000.0,18.8573,19.0302,18.8326,19.0302,76000.0
2005-04-19 12:30:00,23.14,23.19,23.02,23.14,92500.0,19.0466,19.0878,18.9478,19.0466,92500.0
2005-04-19 13:00:00,23.15,23.23,23.12,23.23,135700.0,19.0548,19.1207,19.0302,19.1207,135700.0
2005-04-19 13:30:00,23.23,23.38,23.21,23.33,142400.0,19.1207,19.2442,19.1042,19.203,142400.0
2005-04-19 14:00:00,23.31,23.37,23.26,23.26,84500.0,19.1865,19.2359,19.1454,19.1454,84500.0
2005-04-19 14:30:00,23.25,23.28,23.16,23.21,111400.0,19.1372,19.1619,19.0631,19.1042,111400.0
2005-04-19 15:00:00,23.21,23.54,23.2,23.46,307600.0,19.1042,19.3759,19.096,19.31,307600.0
2005-04-19 15:30:00,23.45,23.5,23.24,23.3,286000.0,19.3018,19.3429,19.1289,19.1783,286000.0
2005-04-20 09:30:00,23.6,23.63,23.04,23.11,196500.0,19.4252,19.4499,18.9643,19.0219,196500.0
2005-04-20 10:00:00,23.12,23.54,23.12,23.47,186900.0,19.0302,19.3759,19.0302,19.3182,186900.0
2005-04-20 10:30:00,23.47,23.55,23.39,23.51,242800.0,19.3182,19.3841,19.2524,19.3512,242800.0
2005-04-20 11:00:00,23.5,23.53,23.4,23.46,150000.0,19.3429,19.3676,19.2606,19.31,150000.0
2005-04-20 11:30:00,23.43,23.54,23.41,23.47,76900.0,19.2853,19.3759,19.2689,19.3182,76900.0
2005-04-20 12:00:00,23.47,23.5,23.42,23.45,100100.0,19.3182,19.3429,19.2771,19.3018,100100.0
2005-04-20 12:30:00,23.46,23.49,23.19,23.19,100500.0,19.31,19.3347,19.0878,19.0878,100500.0
2005-04-20 13:00:00,23.2,23.29,23.18,23.18,118000.0,19.096,19.1701,19.0795,19.0795,118000.0
2005-04-20 13:30:00,23.18,23.25,23.09,23.1,120400.0,19.0795,19.1372,19.0055,19.0137,120400.0
2005-04-20 14:00:00,23.09,23.12,22.92,23.02,121500.0,19.0055,19.0302,18.8655,18.9478,121500.0
2005-04-20 14:30:00,23.01,23.27,22.87,23.27,84600.0,18.9396,19.1536,18.8244,19.1536,84600.0
2005-04-20 15:00:00,23.28,23.3,23.03,23.17,145600.0,19.1619,19.1783,18.9561,19.0713,145600.0
2005-04-20 15:30:00,23.12,23.24,22.89,22.91,236100.0,19.0302,19.1289,18.8408,18.8573,236100.0
2005-04-21 09:30:00,24.25,24.47,23.92,24.05,517600.0,19.9603,20.1413,19.6886,19.7956,517600.0
2005-04-21 10:00:00,24.05,24.23,23.4,23.51,380100.0,19.7956,19.9438,19.2606,19.3512,380100.0
2005-04-21 10:30:00,23.5,23.56,23.25,23.3,342700.0,19.3429,19.3923,19.1372,19.1783,342700.0
2005-04-21 11:00:00,23.3,23.32,22.99,23.05,227700.0,19.1783,19.1948,18.9232,18.9725,227700.0
2005-04-21 11:30:00,23.05,23.36,23.0,23.15,235500.0,18.9725,19.2277,18.9314,19.0548,235500.0
2005-04-21 12:00:00,23.15,23.71,23.1,23.64,182000.0,19.0548,19.5158,19.0137,19.4582,182000.0
2005-04-21 12:30:00,23.64,23.64,23.25,23.46,91300.0,19.4582,19.4582,19.1372,19.31,91300.0
2005-04-21 13:00:00,23.46,23.6,23.43,23.5,128700.0,19.31,19.4252,19.2853,19.3429,128700.0
2005-04-21 13:30:00,23.5,23.62,23.46,23.55,111100.0,19.3429,19.4417,19.31,19.3841,111100.0
2005-04-21 14:00:00,23.52,23.75,23.44,23.69,189300.0,19.3594,19.5487,19.2935,19.4993,189300.0
2005-04-21 14:30:00,23.68,23.94,23.57,23.88,213600.0,19.4911,19.7051,19.4006,19.6557,213600.0
2005-04-21 15:00:00,23.87,24.0,23.77,23.89,275800.0,19.6475,19.7545,19.5652,19.6639,275800.0
2005-04-21 15:30:00,23.9,24.05,23.81,24.0,397800.0,19.6722,19.7956,19.5981,19.7545,397800.0
2005-04-22 09:30:00,24.5,24.5,23.97,23.97,270400.0,20.166,20.166,19.7298,19.7298,270400.0
2005-04-22 10:00:00,24.0,24.59,24.0,24.4,251300.0,19.7545,20.2401,19.7545,20.0837,251300.0
2005-04-22 10:30:00,24.39,24.53,24.34,24.52,125400.0,20.0755,20.1907,20.0343,20.1825,125400.0
2005-04-22 11:00:00,24.52,24.54,24.29,24.34,102500.0,20.1825,20.199,19.9932,20.0343,102500.0
2005-04-22 11:30:00,24.36,24.48,24.27,24.42,82200.0,20.0508,20.1496,19.9767,20.1002,82200.0
2005-04-22 12:00:00,24.44,24.62,24.42,24.56,151500.0,20.1167,20.2648,20.1002,20.2154,151500.0
2005-04-22 12:30:00,24.55,24.74,24.55,24.67,96200.0,20.2072,20.3636,20.2072,20.306,96200.0
2005-04-22 13:00:00,24.69,24.75,24.63,24.75,89500.0,20.3224,20.3718,20.273,20.3718,89500.0
2005-04-22 13:30:00,24.75,24.78,24.64,24.68,75900.0,20.3718,20.3965,20.2813,20.3142,75900.0
2005-04-22 14:00:00,24.66,24.72,24.59,24.7,120100.0,20.2977,20.3471,20.2401,20.3307,120100.0
2005-04-22 14:30:00,24.7,24.79,24.36,24.58,214500.0,20.3307,20.4047,20.0508,20.2319,214500.0
2005-04-22 15:00:00,24.58,24.58,24.0,24.0,278500.0,20.2319,20.2319,19.7545,19.7545,278500.0
2005-04-22 15:30:00,24.0,24.27,23.98,24.27,406900.0,19.7545,19.9767,19.738,19.9767,406900.0
2005-04-25 09:30:00,24.71,25.0,24.64,24.73,117700.0,20.3389,20.5776,20.2813,20.3554,117700.0
2005-04-25 10:00:00,24.72,25.52,24.69,25.28,338800.0,20.3471,21.0056,20.3224,20.8081,338800.0
2005-04-25 10:30:00,25.25,25.64,25.15,25.49,276900.0,20.7834,21.1044,20.7011,20.9809,276900.0
2005-04-25 11:00:00,25.49,25.5,25.01,25.3,169500.0,20.9809,20.9891,20.5858,20.8245,169500.0
2005-04-25 11:30:00,25.33,25.59,25.29,25.58,152600.0,20.8492,21.0632,20.8163,21.055,152600.0
2005-04-25 12:00:00,25.58,25.66,25.35,25.5,100600.0,21.055,21.1208,20.8657,20.9891,100600.0
2005-04-25 12:30:00,25.5,25.7,25.5,25.66,85200.0,20.9891,21.1538,20.9891,21.1208,85200.0
2005-04-25 13:00:00,25.67,25.68,25.59,25.68,114500.0,21.1291,21.1373,21.0632,21.1373,114500.0
2005-04-25 13:30:00,25.68,25.77,25.52,25.52,121300.0,21.1373,21.2114,21.0056,21.0056,121300.0
2005-04-25 14:00:00,25.51,25.62,25.43,25.59,130300.0,20.9974,21.0879,20.9315,21.0632,130300.0
2005-04-25 14:30:00,25.59,25.64,25.46,25.46,108100.0,21.0632,21.1044,20.9562,20.9562,108100.0
2005-04-25 15:00:00,25.46,25.46,25.19,25.43,131400.0,20.9562,20.9562,20.734,20.9315,131400.0
2005-04-25 15:30:00,25.43,25.59,25.43,25.5,241600.0,20.9315,21.0632,20.9315,20.9891,241600.0
2005-04-26 09:30:00,25.75,26.4,25.75,25.75,289700.0,21.1949,21.7299,21.1949,21.1949,289700.0
2005-04-26 10:00:00,25.76,25.9,25.55,25.79,229000.0,21.2031,21.3184,21.0303,21.2278,229000.0
2005-04-26 10:30:00,25.79,25.85,25.63,25.8,160500.0,21.2278,21.2772,21.0961,21.2361,160500.0
2005-04-26 11:00:00,25.8,26.05,25.64,25.67,116500.0,21.2361,21.4418,21.1044,21.1291,116500.0
2005-04-26 11:30:00,25.67,25.71,25.31,25.4,128100.0,21.1291,21.162,20.8328,20.9068,128100.0
2005-04-26 12:00:00,25.41,25.5,25.11,25.11,147300.0,20.9151,20.9891,20.6681,20.6681,147300.0
2005-04-26 12:30:00,25.11,25.3,25.07,25.12,244400.0,20.6681,20.8245,20.6352,20.6764,244400.0
2005-04-26 13:00:00,25.12,25.16,25.04,25.04,188900.0,20.6764,20.7093,20.6105,20.6105,188900.0
2005-04-26 13:30:00,25.04,25.17,24.93,25.15,173100.0,20.6105,20.7175,20.52,20.7011,173100.0
2005-04-26 14:00:00,25.14,25.14,24.75,24.79,164100.0,20.6928,20.6928,20.3718,20.4047,164100.0
2005-04-26 14:30:00,24.79,24.9,24.67,24.69,213400.0,20.4047,20.4953,20.306,20.3224,213400.0
2005-04-26 15:00:00,24.68,24.77,24.67,24.74,202200.0,20.3142,20.3883,20.306,20.3636,202200.0
2005-04-26 15:30:00,24.74,24.74,24.58,24.59,338000.0,20.3636,20.3636,20.2319,20.2401,338000.0
2005-04-27 09:30:00,24.58,24.58,23.9,23.91,229900.0,20.2319,20.2319,19.6722,19.6804,229900.0
2005-04-27 10:00:00,23.91,23.99,23.29,23.42,326900.0,19.6804,19.7463,19.1701,19.2771,326900.0
2005-04-27 10:30:00,23.43,23.47,23.18,23.19,371000.0,19.2853,19.3182,19.0795,19.0878,371000.0
2005-04-27 11:00:00,23.18,23.32,22.96,23.31,270700.0,19.0795,19.1948,18.8985,19.1865,270700.0
2005-04-27 11:30:00,23.31,23.5,23.1,23.5,207900.0,19.1865,19.3429,19.0137,19.3429,207900.0
2005-04-27 12:00:00,23.5,23.72,23.49,23.63,206500.0,19.3429,19.524,19.3347,19.4499,206500.0
2005-04-27 12:30:00,23.63,23.63,23.45,23.48,85900.0,19.4499,19.4499,19.3018,19.3265,85900.0
2005-04-27 13:00:00,23.48,23.8,23.47,23.54,171300.0,19.3265,19.5899,19.3182,19.3759,171300.0
2005-04-27 13:30:00,23.54,23.7,23.47,23.7,71300.0,19.3759,19.5076,19.3182,19.5076,71300.0
2005-04-27 14:00:00,23.68,23.69,23.3,23.44,170400.0,19.4911,19.4993,19.1783,19.2935,170400.0
2005-04-27 14:30:00,23.43,23.47,23.27,23.45,105800.0,19.2853,19.3182,19.1536,19.3018,105800.0
2005-04-27 15:00:00,23.46,23.51,23.15,23.2,108500.0,19.31,19.3512,19.0548,19.096,108500.0
2005-04-27 15:30:00,23.1,23.36,23.1,23.24,501700.0,19.0137,19.2277,19.0137,19.1289,501700.0
2005-04-28 09:30:00,23.6,23.6,22.55,22.89,287500.0,19.4252,19.4252,18.561,18.8408,287500.0
2005-04-28 10:00:00,22.87,23.4,22.83,23.26,200900.0,18.8244,19.2606,18.7915,19.1454,200900.0
2005-04-28 10:30:00,23.27,23.27,22.86,23.01,214100.0,19.1536,19.1536,18.8161,18.9396,214100.0
2005-04-28 11:00:00,22.96,23.0,22.74,22.76,181100.0,18.8985,18.9314,18.7174,18.7338,181100.0
2005-04-28 11:30:00,22.77,22.77,22.57,22.64,146800.0,18.7421,18.7421,18.5774,18.6351,146800.0
2005-04-28 12:00:00,22.64,22.66,22.48,22.52,122900.0,18.6351,18.6515,18.5034,18.5363,122900.0
2005-04-28 12:30:00,22.53,22.64,22.48,22.49,146400.0,18.5445,18.6351,18.5034,18.5116,146400.0
2005-04-28 13:00:00,22.48,22.55,22.44,22.46,156900.0,18.5034,18.561,18.4704,18.4869,156900.0
2005-04-28 13:30:00,22.46,22.55,22.33,22.37,256400.0,18.4869,18.561,18.3799,18.4128,256400.0
2005-04-28 14:00:00,22.36,22.37,22.05,22.25,259700.0,18.4046,18.4128,18.1494,18.3141,259700.0
2005-04-28 14:30:00,22.25,22.29,22.04,22.1,195300.0,18.3141,18.347,18.1412,18.1906,195300.0
2005-04-28 15:00:00,22.1,22.49,22.05,22.37,305500.0,18.1906,18.5116,18.1494,18.4128,305500.0
2005-04-28 15:30:00,22.37,22.37,22.11,22.19,418800.0,18.4128,18.4128,18.1988,18.2647,418800.0
2005-04-29 09:30:00,22.54,22.95,22.38,22.51,162600.0,18.5528,18.8902,18.4211,18.5281,162600.0
2005-04-29 10:00:00,22.56,22.57,21.75,21.81,324500.0,18.5692,18.5774,17.9025,17.9519,324500.0
2005-04-29 10:30:00,21.84,21.85,21.64,21.78,275100.0,17.9766,17.9848,17.812,17.9272,275100.0
2005-04-29 11:00:00,21.78,21.85,21.63,21.79,376800.0,17.9272,17.9848,17.8037,17.9354,376800.0
2005-04-29 11:30:00,21.8,22.01,21.72,21.98,150000.0,17.9437,18.1165,17.8778,18.0918,150000.0
2005-04-29 12:00:00,22.0,22.23,21.83,21.83,179400.0,18.1083,18.2976,17.9684,17.9684,179400.0
2005-04-29 12:30:00,21.82,22.1,21.82,21.96,206100.0,17.9601,18.1906,17.9601,18.0754,206100.0
2005-04-29 13:00:00,21.96,22.13,21.96,21.99,156500.0,18.0754,18.2153,18.0754,18.1,156500.0
2005-04-29 13:30:00,21.99,22.1,21.91,22.06,116100.0,18.1,18.1906,18.0342,18.1577,116100.0
2005-04-29 14:00:00,22.08,22.15,21.91,22.12,227700.0,18.1741,18.2317,18.0342,18.2071,227700.0
2005-04-29 14:30:00,22.14,22.24,22.02,22.04,209500.0,18.2235,18.3058,18.1247,18.1412,209500.0
2005-04-29 15:00:00,22.04,22.46,22.04,22.38,242400.0,18.1412,18.4869,18.1412,18.4211,242400.0
2005-04-29 15:30:00,22.41,22.46,22.25,22.34,135000.0,18.4458,18.4869,18.3141,18.3881,135000.0
2005-05-02 09:30:00,22.45,22.7,22.14,22.4,142800.0,18.4787,18.6845,18.2235,18.4375,142800.0
2005-05-02 10:00:00,22.4,22.55,22.18,22.32,147400.0,18.4375,18.561,18.2564,18.3717,147400.0
2005-05-02 10:30:00,22.32,22.5,22.18,22.18,82600.0,18.3717,18.5198,18.2564,18.2564,82600.0
2005-05-02 11:00:00,22.18,22.37,22.1,22.16,125400.0,18.2564,18.4128,18.1906,18.24,125400.0
2005-05-02 11:30:00,22.16,22.35,22.08,22.35,51400.0,18.24,18.3964,18.1741,18.3964,51400.0
2005-05-02 12:00:00,22.33,22.35,22.26,22.26,29300.0,18.3799,18.3964,18.3223,18.3223,29300.0
2005-05-02 12:30:00,22.26,22.31,22.25,22.26,35300.0,18.3223,18.3634,18.3141,18.3223,35300.0
2005-05-02 13:00:00,22.26,22.32,22.17,22.29,51400.0,18.3223,18.3717,18.2482,18.347,51400.0
2005-05-02 13:30:00,22.29,22.44,22.22,22.38,29900.0,18.347,18.4704,18.2894,18.4211,29900.0
2005-05-02 14:00:00,22.37,22.39,22.1,22.35,63800.0,18.4128,18.4293,18.1906,18.3964,63800.0
2005-05-02 14:30:00,22.34,22.44,22.31,22.43,41800.0,18.3881,18.4704,18.3634,18.4622,41800.0
2005-05-02 15:00:00,22.41,22.55,22.38,22.53,66100.0,18.4458,18.561,18.4211,18.5445,66100.0
2005-05-02 15:30:00,22.53,22.7,22.49,22.67,128000.0,18.5445,18.6845,18.5116,18.6598,128000.0
2005-05-03 09:30:00,22.98,23.42,22.7,23.2,337000.0,18.9149,19.2771,18.6845,19.096,337000.0
2005-05-03 10:00:00,23.23,23.3,22.93,23.03,192900.0,19.1207,19.1783,18.8738,18.9561,192900.0
2005-05-03 10:30:00,23.03,23.14,22.94,23.01,137800.0,18.9561,19.0466,18.882,18.9396,137800.0
2005-05-03 11:00:00,23.0,23.27,23.0,23.19,136300.0,18.9314,19.1536,18.9314,19.0878,136300.0
2005-05-03 11:30:00,23.18,23.26,23.16,23.19,79900.0,19.0795,19.1454,19.0631,19.0878,79900.0
2005-05-03 12:00:00,23.19,23.2,23.12,23.2,57600.0,19.0878,19.096,19.0302,19.096,57600.0
2005-05-03 12:30:00,23.2,23.22,23.13,23.22,42100.0,19.096,19.1125,19.0384,19.1125,42100.0
2005-05-03 13:00:00,23.22,23.25,23.17,23.19,74200.0,19.1125,19.1372,19.0713,19.0878,74200.0
2005-05-03 13:30:00,23.19,23.22,23.14,23.21,68900.0,19.0878,19.1125,19.0466,19.1042,68900.0
2005-05-03 14:00:00,23.21,23.21,22.81,23.05,137000.0,19.1042,19.1042,18.775,18.9725,137000.0
2005-05-03 14:30:00,23.05,23.4,22.96,23.28,137700.0,18.9725,19.2606,18.8985,19.1619,137700.0
2005-05-03 15:00:00,23.3,23.33,22.93,23.18,115500.0,19.1783,19.203,18.8738,19.0795,115500.0
2005-05-03 15:30:00,23.17,23.22,22.99,23.15,166300.0,19.0713,19.1125,18.9232,19.0548,166300.0
2005-05-04 09:30:00,23.26,23.69,23.04,23.26,105100.0,19.1454,19.4993,18.9643,19.1454,105100.0
2005-05-04 10:00:00,23.23,23.42,23.0,23.4,132900.0,19.1207,19.2771,18.9314,19.2606,132900.0
2005-05-04 10:30:00,23.39,23.52,23.2,23.45,132300.0,19.2524,19.3594,19.096,19.3018,132300.0
2005-05-04 11:00:00,23.44,23.54,23.32,23.54,65400.0,19.2935,19.3759,19.1948,19.3759,65400.0
2005-05-04 11:30:00,23.54,23.58,23.36,23.51,71700.0,19.3759,19.4088,19.2277,19.3512,71700.0
2005-05-04 12:00:00,23.51,23.51,23.24,23.43,107300.0,19.3512,19.3512,19.1289,19.2853,107300.0
2005-05-04 12:30:00,23.43,23.48,23.39,23.46,59300.0,19.2853,19.3265,19.2524,19.31,59300.0
2005-05-04 13:00:00,23.45,23.53,23.41,23.5,50600.0,19.3018,19.3676,19.2689,19.3429,50600.0
2005-05-04 13:30:00,23.51,23.72,23.37,23.64,85100.0,19.3512,19.524,19.2359,19.4582,85100.0
2005-05-04 14:00:00,23.65,23.74,23.6,23.63,132600.0,19.4664,19.5405,19.4252,19.4499,132600.0
2005-05-04 14:30:00,23.62,23.7,23.55,23.62,89000.0,19.4417,19.5076,19.3841,19.4417,89000.0
2005-05-04 15:00:00,23.62,23.63,23.51,23.61,130400.0,19.4417,19.4499,19.3512,19.4335,130400.0
2005-05-04 15:30:00,23.61,23.7,23.55,23.6,180200.0,19.4335,19.5076,19.3841,19.4252,180200.0
2005-05-05 09:30:00,23.58,23.87,23.4,23.84,87000.0,19.4088,19.6475,19.2606,19.6228,87000.0
2005-05-05 10:00:00,23.86,24.01,23.61,23.65,139300.0,19.6393,19.7627,19.4335,19.4664,139300.0
2005-05-05 10:30:00,23.65,23.65,23.0,23.3,281400.0,19.4664,19.4664,18.9314,19.1783,281400.0
2005-05-05 11:00:00,23.31,23.45,23.16,23.21,83200.0,19.1865,19.3018,19.0631,19.1042,83200.0
2005-05-05 11:30:00,23.21,23.42,23.21,23.4,82300.0,19.1042,19.2771,19.1042,19.2606,82300.0
2005-05-05 12:00:00,23.4,23.5,23.31,23.35,103100.0,19.2606,19.3429,19.1865,19.2195,103100.0
2005-05-05 12:30:00,23.36,23.39,22.88,22.88,154100.0,19.2277,19.2524,18.8326,18.8326,154100.0
2005-05-05 13:00:00,22.86,23.02,22.72,22.92,137500.0,18.8161,18.9478,18.7009,18.8655,137500.0
2005-05-05 13:30:00,22.93,23.0,22.8,22.84,91800.0,18.8738,18.9314,18.7668,18.7997,91800.0
2005-05-05 14:00:00,22.84,23.0,22.83,22.89,79500.0,18.7997,18.9314,18.7915,18.8408,79500.0
2005-05-05 14:30:00,22.89,23.0,22.82,22.91,114900.0,18.8408,18.9314,18.7832,18.8573,114900.0
2005-05-05 15:00:00,22.91,23.07,22.9,22.93,217500.0,18.8573,18.989,18.8491,18.8738,217500.0
2005-05-05 15:30:00,22.94,23.1,22.91,23.04,319800.0,18.882,19.0137,18.8573,18.9643,319800.0
2005-05-06 09:30:00,23.45,23.65,23.36,23.56,171600.0,19.3018,19.4664,19.2277,19.3923,171600.0
2005-05-06 10:00:00,23.58,23.74,23.42,23.67,110500.0,19.4088,19.5405,19.2771,19.4829,110500.0
2005-05-06 10:30:00,23.66,23.7,23.59,23.69,143100.0,19.4746,19.5076,19.417,19.4993,143100.0
2005-05-06 11:00:00,23.7,23.86,23.66,23.69,132700.0,19.5076,19.6393,19.4746,19.4993,132700.0
2005-05-06 11:30:00,23.66,23.78,23.61,23.67,69200.0,19.4746,19.5734,19.4335,19.4829,69200.0
2005-05-06 12:00:00,23.65,23.65,23.4,23.45,120800.0,19.4664,19.4664,19.2606,19.3018,120800.0
2005-05-06 12:30:00,23.45,23.56,23.36,23.54,65500.0,19.3018,19.3923,19.2277,19.3759,65500.0
2005-05-06 13:00:00,23.53,23.67,23.46,23.63,53700.0,19.3676,19.4829,19.31,19.4499,53700.0
2005-05-06 13:30:00,23.64,23.69,23.57,23.62,53100.0,19.4582,19.4993,19.4006,19.4417,53100.0
2005-05-06 14:00:00,23.65,23.73,23.64,23.67,123100.0,19.4664,19.5322,19.4582,19.4829,123100.0
2005-05-06 14:30:00,23.68,23.72,23.52,23.54,91600.0,19.4911,19.524,19.3594,19.3759,91600.0
2005-05-06 15:00:00,23.54,23.58,23.41,23.5,152300.0,19.3759,19.4088,19.2689,19.3429,152300.0
2005-05-06 15:30:00,23.49,23.52,23.28,23.39,210900.0,19.3347,19.3594,19.1619,19.2524,210900.0
2005-05-09 09:30:00,23.41,23.86,23.21,23.3,128600.0,19.2689,19.6393,19.1042,19.1783,128600.0
2005-05-09 10:00:00,23.3,23.37,23.12,23.17,116100.0,19.1783,19.2359,19.0302,19.0713,116100.0
2005-05-09 10:30:00,23.17,23.5,23.16,23.27,104900.0,19.0713,19.3429,19.0631,19.1536,104900.0
2005-05-09 11:00:00,23.3,23.57,23.21,23.53,64500.0,19.1783,19.4006,19.1042,19.3676,64500.0
2005-05-09 11:30:00,23.54,23.68,23.42,23.45,63300.0,19.3759,19.4911,19.2771,19.3018,63300.0
2005-05-09 12:00:00,23.43,23.65,23.42,23.64,80900.0,19.2853,19.4664,19.2771,19.4582,80900.0
2005-05-09 12:30:00,23.65,23.75,23.64,23.7,38800.0,19.4664,19.5487,19.4582,19.5076,38800.0
2005-05-09 13:00:00,23.71,23.72,23.61,23.72,31000.0,19.5158,19.524,19.4335,19.524,31000.0
2005-05-09 13:30:00,23.72,23.79,23.71,23.73,51800.0,19.524,19.5816,19.5158,19.5322,51800.0
2005-05-09 14:00:00,23.73,23.74,23.59,23.67,42900.0,19.5322,19.5405,19.417,19.4829,42900.0
2005-05-09 14:30:00,23.67,23.78,23.65,23.74,70200.0,19.4829,19.5734,19.4664,19.5405,70200.0
2005-05-09 15:00:00,23.74,23.79,23.63,23.71,100000.0,19.5405,19.5816,19.4499,19.5158,100000.0
2005-05-09 15:30:00,23.72,23.82,23.72,23.81,113200.0,19.524,19.6063,19.524,19.5981,113200.0
2005-05-10 09:30:00,23.57,23.68,23.17,23.27,144300.0,19.4006,19.4911,19.0713,19.1536,144300.0
2005-05-10 10:00:00,23.21,23.3,23.14,23.2,144900.0,19.1042,19.1783,19.0466,19.096,144900.0
2005-05-10 10:30:00,23.17,23.29,23.12,23.15,108300.0,19.0713,19.1701,19.0302,19.0548,108300.0
2005-05-10 11:00:00,23.18,23.18,22.93,22.93,100600.0,19.0795,19.0795,18.8738,18.8738,100600.0
2005-05-10 11:30:00,22.94,23.06,22.74,22.87,108200.0,18.882,18.9808,18.7174,18.8244,108200.0
2005-05-10 12:00:00,22.88,23.04,22.85,22.86,56200.0,18.8326,18.9643,18.8079,18.8161,56200.0
2005-05-10 12:30:00,22.89,23.07,22.88,23.03,46100.0,18.8408,18.989,18.8326,18.9561,46100.0
2005-05-10 13:00:00,23.04,23.1,22.86,23.06,91200.0,18.9643,19.0137,18.8161,18.9808,91200.0
2005-05-10 13:30:00,23.05,23.12,22.8,22.85,76300.0,18.9725,19.0302,18.7668,18.8079,76300.0
2005-05-10 14:00:00,22.85,22.85,22.51,22.55,197200.0,18.8079,18.8079,18.5281,18.561,197200.0
2005-05-10 14:30:00,22.54,22.57,22.35,22.45,149300.0,18.5528,18.5774,18.3964,18.4787,149300.0
2005-05-10 15:00:00,22.44,22.63,22.34,22.63,134300.0,18.4704,18.6268,18.3881,18.6268,134300.0
2005-05-10 15:30:00,22.61,22.65,22.5,22.6,233100.0,18.6104,18.6433,18.5198,18.6021,233100.0
2005-05-11 09:30:00,22.7,22.98,22.34,22.53,112900.0,18.6845,18.9149,18.3881,18.5445,112900.0
2005-05-11 10:00:00,22.52,22.55,22.1,22.16,95600.0,18.5363,18.561,18.1906,18.24,95600.0
2005-05-11 10:30:00,22.16,22.4,22.01,22.19,150500.0,18.24,18.4375,18.1165,18.2647,150500.0
2005-05-11 11:00:00,22.19,22.25,22.04,22.1,64000.0,18.2647,18.3141,18.1412,18.1906,64000.0
2005-05-11 11:30:00,22.11,22.31,22.09,22.15,47400.0,18.1988,18.3634,18.1824,18.2317,47400.0
2005-05-11 12:00:00,22.16,22.41,22.01,22.32,89300.0,18.24,18.4458,18.1165,18.3717,89300.0
2005-05-11 12:30:00,22.3,22.51,22.28,22.4,44600.0,18.3552,18.5281,18.3387,18.4375,44600.0
2005-05-11 13:00:00,22.39,22.53,22.34,22.41,49200.0,18.4293,18.5445,18.3881,18.4458,49200.0
2005-05-11 13:30:00,22.41,22.41,22.18,22.31,40000.0,18.4458,18.4458,18.2564,18.3634,40000.0
2005-05-11 14:00:00,22.3,22.62,22.28,22.54,83200.0,18.3552,18.6186,18.3387,18.5528,83200.0
2005-05-11 14:30:00,22.54,22.71,22.44,22.51,53800.0,18.5528,18.6927,18.4704,18.5281,53800.0
2005-05-11 15:00:00,22.51,22.75,22.46,22.69,87700.0,18.5281,18.7256,18.4869,18.6762,87700.0
2005-05-11 15:30:00,22.68,22.84,22.65,22.73,148200.0,18.668,18.7997,18.6433,18.7091,148200.0
2005-05-12 09:30:00,22.61,22.72,21.74,21.92,218200.0,18.6104,18.7009,17.8943,18.0424,218200.0
2005-05-12 10:00:00,21.95,22.05,21.79,21.83,139800.0,18.0671,18.1494,17.9354,17.9684,139800.0
2005-05-12 10:30:00,21.83,21.85,21.5,21.63,168600.0,17.9684,17.9848,17.6967,17.8037,168600.0
2005-05-12 11:00:00,21.61,21.8,21.55,21.69,137100.0,17.7873,17.9437,17.7379,17.8531,137100.0
2005-05-12 11:30:00,21.68,21.87,21.53,21.58,155500.0,17.8449,18.0013,17.7214,17.7626,155500.0
2005-05-12 12:00:00,21.57,21.67,21.35,21.42,116800.0,17.7543,17.8367,17.5733,17.6309,116800.0
2005-05-12 12:30:00,21.41,21.43,21.27,21.38,52700.0,17.6226,17.6391,17.5074,17.598,52700.0
2005-05-12 13:00:00,21.39,21.41,21.27,21.27,148600.0,17.6062,17.6226,17.5074,17.5074,148600.0
2005-05-12 13:30:00,21.27,21.29,20.94,20.98,557300.0,17.5074,17.5239,17.2358,17.2687,557300.0
2005-05-12 14:00:00,20.98,21.04,20.66,20.78,204300.0,17.2687,17.3181,17.0053,17.1041,204300.0
2005-05-12 14:30:00,20.77,20.84,20.68,20.72,246500.0,17.0959,17.1535,17.0218,17.0547,246500.0
2005-05-12 15:00:00,20.72,20.88,20.65,20.85,137700.0,17.0547,17.1864,16.9971,17.1617,137700.0
2005-05-12 15:30:00,20.84,21.0,20.78,20.95,336700.0,17.1535,17.2852,17.1041,17.244,336700.0
2005-05-13 09:30:00,20.87,21.16,20.55,20.71,197500.0,17.1782,17.4169,16.9148,17.0465,197500.0
2005-05-13 10:00:00,20.71,20.73,20.29,20.29,247400.0,17.0465,17.0629,16.7008,16.7008,247400.0
2005-05-13 10:30:00,20.28,20.63,20.2,20.63,331300.0,16.6925,16.9806,16.6267,16.9806,331300.0
2005-05-13 11:00:00,20.63,20.68,20.48,20.59,254100.0,16.9806,17.0218,16.8572,16.9477,254100.0
2005-05-13 11:30:00,20.58,20.65,20.51,20.6,138400.0,16.9395,16.9971,16.8819,16.9559,138400.0
2005-05-13 12:00:00,20.59,20.61,20.45,20.49,93500.0,16.9477,16.9642,16.8325,16.8654,93500.0
2005-05-13 12:30:00,20.48,20.51,20.19,20.19,179400.0,16.8572,16.8819,16.6185,16.6185,179400.0
2005-05-13 13:00:00,20.19,20.21,19.75,19.94,279800.0,16.6185,16.6349,16.2563,16.4127,279800.0
2005-05-13 13:30:00,19.93,19.99,19.63,19.84,247400.0,16.4045,16.4538,16.1575,16.3304,247400.0
2005-05-13 14:00:00,19.84,19.89,19.5,19.52,275200.0,16.3304,16.3715,16.0505,16.067,275200.0
2005-05-13 14:30:00,19.52,19.57,19.37,19.5,331300.0,16.067,16.1081,15.9435,16.0505,331300.0
2005-05-13 15:00:00,19.49,19.71,19.43,19.65,406600.0,16.0423,16.2234,15.9929,16.174,406600.0
2005-05-13 15:30:00,19.65,19.67,19.51,19.54,411400.0,16.174,16.1904,16.0588,16.0834,411400.0
2005-05-16 09:30:00,19.73,19.99,19.47,19.59,450600.0,16.2398,16.4538,16.0258,16.1246,450600.0
2005-05-16 10:00:00,19.58,19.66,19.43,19.51,239600.0,16.1164,16.1822,15.9929,16.0588,239600.0
2005-05-16 10:30:00,19.52,19.65,19.5,19.54,174400.0,16.067,16.174,16.0505,16.0834,174400.0
2005-05-16 11:00:00,19.55,19.55,19.44,19.46,89000.0,16.0917,16.0917,16.0011,16.0176,89000.0
2005-05-16 11:30:00,19.46,19.53,19.23,19.39,114500.0,16.0176,16.0752,15.8283,15.96,114500.0
2005-05-16 12:00:00,19.4,19.56,19.4,19.45,77500.0,15.9682,16.0999,15.9682,16.0094,77500.0
2005-05-16 12:30:00,19.45,19.5,19.39,19.44,99600.0,16.0094,16.0505,15.96,16.0011,99600.0
2005-05-16 13:00:00,19.44,19.61,19.38,19.59,117900.0,16.0011,16.1411,15.9517,16.1246,117900.0
2005-05-16 13:30:00,19.57,19.6,19.51,19.58,143000.0,16.1081,16.1328,16.0588,16.1164,143000.0
2005-05-16 14:00:00,19.59,19.61,19.47,19.5,211800.0,16.1246,16.1411,16.0258,16.0505,211800.0
2005-05-16 14:30:00,19.5,19.54,19.38,19.45,151400.0,16.0505,16.0834,15.9517,16.0094,151400.0
2005-05-16 15:00:00,19.43,19.55,19.39,19.5,227100.0,15.9929,16.0917,15.96,16.0505,227100.0
2005-05-16 15:30:00,19.5,19.63,19.5,19.6,239900.0,16.0505,16.1575,16.0505,16.1328,239900.0
2005-05-17 09:30:00,19.6,20.06,19.21,19.99,266000.0,16.1328,16.5115,15.8118,16.4538,266000.0
2005-05-17 10:00:00,19.99,20.0,19.66,19.68,120300.0,16.4538,16.4621,16.1822,16.1987,120300.0
2005-05-17 10:30:00,19.68,19.71,19.46,19.64,109800.0,16.1987,16.2234,16.0176,16.1658,109800.0
2005-05-17 11:00:00,19.65,19.7,19.6,19.6,47200.0,16.174,16.2151,16.1328,16.1328,47200.0
2005-05-17 11:30:00,19.6,19.76,19.58,19.73,110600.0,16.1328,16.2645,16.1164,16.2398,110600.0
2005-05-17 12:00:00,19.73,19.75,19.67,19.68,59600.0,16.2398,16.2563,16.1904,16.1987,59600.0
2005-05-17 12:30:00,19.68,19.72,19.66,19.71,100700.0,16.1987,16.2316,16.1822,16.2234,100700.0
2005-05-17 13:00:00,19.69,19.75,19.65,19.7,49100.0,16.2069,16.2563,16.174,16.2151,49100.0
2005-05-17 13:30:00,19.7,19.75,19.67,19.72,57000.0,16.2151,16.2563,16.1904,16.2316,57000.0
2005-05-17 14:00:00,19.72,19.82,19.72,19.79,260200.0,16.2316,16.3139,16.2316,16.2892,260200.0
2005-05-17 14:30:00,19.8,19.85,19.76,19.79,306500.0,16.2975,16.3386,16.2645,16.2892,306500.0
2005-05-17 15:00:00,19.79,19.82,19.78,19.8,176800.0,16.2892,16.3139,16.281,16.2975,176800.0
2005-05-17 15:30:00,19.82,20.03,19.8,19.96,290200.0,16.3139,16.4868,16.2975,16.4291,290200.0
2005-05-18 09:30:00,20.28,20.55,20.27,20.38,245700.0,16.6925,16.9148,16.6843,16.7749,245700.0
2005-05-18 10:00:00,20.37,21.42,20.37,21.4,381400.0,16.7666,17.6309,16.7666,17.6144,381400.0
2005-05-18 10:30:00,21.43,21.5,21.14,21.35,235900.0,17.6391,17.6967,17.4004,17.5733,235900.0
2005-05-18 11:00:00,21.35,21.37,20.84,21.13,93400.0,17.5733,17.5897,17.1535,17.3922,93400.0
2005-05-18 11:30:00,21.12,21.29,21.09,21.21,99300.0,17.3839,17.5239,17.3593,17.458,99300.0
2005-05-18 12:00:00,21.21,21.45,21.18,21.38,126400.0,17.458,17.6556,17.4333,17.598,126400.0
2005-05-18 12:30:00,21.39,21.47,21.32,21.43,111500.0,17.6062,17.672,17.5486,17.6391,111500.0
2005-05-18 13:00:00,21.42,21.45,21.22,21.26,66500.0,17.6309,17.6556,17.4663,17.4992,66500.0
2005-05-18 13:30:00,21.24,21.33,21.13,21.14,55900.0,17.4827,17.5568,17.3922,17.4004,55900.0
2005-05-18 14:00:00,21.15,21.33,21.13,21.32,129000.0,17.4086,17.5568,17.3922,17.5486,129000.0
2005-05-18 14:30:00,21.32,21.33,21.24,21.24,91100.0,17.5486,17.5568,17.4827,17.4827,91100.0
2005-05-18 15:00:00,21.24,21.33,21.19,21.3,131800.0,17.4827,17.5568,17.4416,17.5321,131800.0
2005-05-18 15:30:00,21.3,21.3,21.08,21.18,286600.0,17.5321,17.5321,17.351,17.4333,286600.0
2005-05-19 09:30:00,22.45,22.48,21.5,21.51,542300.0,18.4787,18.5034,17.6967,17.705,542300.0
2005-05-19 10:00:00,21.52,21.57,21.27,21.37,427900.0,17.7132,17.7543,17.5074,17.5897,427900.0
2005-05-19 10:30:00,21.37,21.9,21.2,21.34,239400.0,17.5897,18.026,17.4498,17.565,239400.0
2005-05-19 11:00:00,21.33,21.4,20.94,21.05,182600.0,17.5568,17.6144,17.2358,17.3263,182600.0
2005-05-19 11:30:00,21.05,21.17,21.03,21.13,121700.0,17.3263,17.4251,17.3099,17.3922,121700.0
2005-05-19 12:00:00,21.14,21.32,21.0,21.09,99700.0,17.4004,17.5486,17.2852,17.3593,99700.0
2005-05-19 12:30:00,21.1,21.11,20.94,21.07,100700.0,17.3675,17.3757,17.2358,17.3428,100700.0
2005-05-19 13:00:00,21.06,21.15,21.01,21.02,67700.0,17.3346,17.4086,17.2934,17.3016,67700.0
2005-05-19 13:30:00,21.03,21.15,21.02,21.03,87200.0,17.3099,17.4086,17.3016,17.3099,87200.0
2005-05-19 14:00:00,21.03,21.17,20.98,21.16,76700.0,17.3099,17.4251,17.2687,17.4169,76700.0
2005-05-19 14:30:00,21.15,21.16,20.97,21.09,140200.0,17.4086,17.4169,17.2605,17.3593,140200.0
2005-05-19 15:00:00,21.1,21.27,21.06,21.22,178600.0,17.3675,17.5074,17.3346,17.4663,178600.0
2005-05-19 15:30:00,21.21,21.22,21.08,21.15,303800.0,17.458,17.4663,17.351,17.4086,303800.0
2005-05-20 09:30:00,21.4,21.46,20.95,21.27,206900.0,17.6144,17.6638,17.244,17.5074,206900.0
2005-05-20 10:00:00,21.27,21.47,21.23,21.4,189400.0,17.5074,17.672,17.4745,17.6144,189400.0
2005-05-20 10:30:00,21.39,21.44,21.24,21.26,68700.0,17.6062,17.6473,17.4827,17.4992,68700.0
2005-05-20 11:00:00,21.27,21.28,21.13,21.15,61200.0,17.5074,17.5156,17.3922,17.4086,61200.0
2005-05-20 11:30:00,21.14,21.21,21.08,21.11,94300.0,17.4004,17.458,17.351,17.3757,94300.0
2005-05-20 12:00:00,21.11,21.3,21.09,21.28,66800.0,17.3757,17.5321,17.3593,17.5156,66800.0
2005-05-20 12:30:00,21.28,21.39,21.27,21.38,162600.0,17.5156,17.6062,17.5074,17.598,162600.0
2005-05-20 13:00:00,21.39,21.41,21.34,21.35,98300.0,17.6062,17.6226,17.565,17.5733,98300.0
2005-05-20 13:30:00,21.35,21.42,21.35,21.36,53700.0,17.5733,17.6309,17.5733,17.5815,53700.0
2005-05-20 14:00:00,21.37,21.51,21.37,21.43,72000.0,17.5897,17.705,17.5897,17.6391,72000.0
2005-05-20 14:30:00,21.43,21.46,21.37,21.37,54100.0,17.6391,17.6638,17.5897,17.5897,54100.0
2005-05-20 15:00:00,21.38,21.5,21.35,21.48,148400.0,17.598,17.6967,17.5733,17.6803,148400.0
2005-05-20 15:30:00,21.47,21.52,21.32,21.41,232300.0,17.672,17.7132,17.5486,17.6226,232300.0
2005-05-23 09:30:00,21.44,21.63,21.36,21.57,218000.0,17.6473,17.8037,17.5815,17.7543,218000.0
2005-05-23 10:00:00,21.54,21.72,21.4,21.55,133200.0,17.7297,17.8778,17.6144,17.7379,133200.0
2005-05-23 10:30:00,21.55,21.6,21.45,21.46,77300.0,17.7379,17.779,17.6556,17.6638,77300.0
2005-05-23 11:00:00,21.46,21.46,21.33,21.39,94000.0,17.6638,17.6638,17.5568,17.6062,94000.0
2005-05-23 11:30:00,21.4,21.52,21.32,21.5,58200.0,17.6144,17.7132,17.5486,17.6967,58200.0
2005-05-23 12:00:00,21.5,21.55,21.41,21.46,51500.0,17.6967,17.7379,17.6226,17.6638,51500.0
2005-05-23 12:30:00,21.46,21.5,21.43,21.47,47800.0,17.6638,17.6967,17.6391,17.672,47800.0
2005-05-23 13:00:00,21.48,21.57,21.42,21.55,74900.0,17.6803,17.7543,17.6309,17.7379,74900.0
2005-05-23 13:30:00,21.54,21.58,21.5,21.57,57200.0,17.7297,17.7626,17.6967,17.7543,57200.0
2005-05-23 14:00:00,21.56,21.78,21.55,21.75,80700.0,17.7461,17.9272,17.7379,17.9025,80700.0
2005-05-23 14:30:00,21.74,21.8,21.72,21.77,78400.0,17.8943,17.9437,17.8778,17.919,78400.0
2005-05-23 15:00:00,21.77,21.8,21.66,21.66,111800.0,17.919,17.9437,17.8284,17.8284,111800.0
2005-05-23 15:30:00,21.65,21.7,21.5,21.59,180900.0,17.8202,17.8613,17.6967,17.7708,180900.0
2005-05-24 09:30:00,21.56,21.57,21.24,21.45,244400.0,17.7461,17.7543,17.4827,17.6556,244400.0
2005-05-24 10:00:00,21.44,21.54,21.33,21.47,100600.0,17.6473,17.7297,17.5568,17.672,100600.0
2005-05-24 10:30:00,21.49,21.67,21.45,21.57,62600.0,17.6885,17.8367,17.6556,17.7543,62600.0
2005-05-24 11:00:00,21.58,21.63,21.48,21.48,40000.0,17.7626,17.8037,17.6803,17.6803,40000.0
2005-05-24 11:30:00,21.47,21.47,21.25,21.27,41300.0,17.672,17.672,17.491,17.5074,41300.0
2005-05-24 12:00:00,21.27,21.4,21.26,21.3,43800.0,17.5074,17.6144,17.4992,17.5321,43800.0
2005-05-24 12:30:00,21.28,21.37,21.28,21.33,36000.0,17.5156,17.5897,17.5156,17.5568,36000.0
2005-05-24 13:00:00,21.34,21.37,21.31,21.33,32600.0,17.565,17.5897,17.5403,17.5568,32600.0
2005-05-24 13:30:00,21.34,21.42,21.33,21.4,38100.0,17.565,17.6309,17.5568,17.6144,38100.0
2005-05-24 14:00:00,21.39,21.6,21.32,21.52,81200.0,17.6062,17.779,17.5486,17.7132,81200.0
2005-05-24 14:30:00,21.5,21.55,21.44,21.5,103800.0,17.6967,17.7379,17.6473,17.6967,103800.0
2005-05-24 15:00:00,21.49,21.6,21.45,21.58,113300.0,17.6885,17.779,17.6556,17.7626,113300.0
2005-05-24 15:30:00,21.58,21.62,21.54,21.62,150300.0,17.7626,17.7955,17.7297,17.7955,150300.0
2005-05-25 09:30:00,20.68,21.22,20.68,20.94,345500.0,17.0218,17.4663,17.0218,17.2358,345500.0
2005-05-25 10:00:00,20.94,20.94,20.55,20.65,174900.0,17.2358,17.2358,16.9148,16.9971,174900.0
2005-05-25 10:30:00,20.64,20.8,20.56,20.64,122900.0,16.9889,17.1206,16.923,16.9889,122900.0
2005-05-25 11:00:00,20.64,20.77,20.64,20.75,63000.0,16.9889,17.0959,16.9889,17.0794,63000.0
2005-05-25 11:30:00,20.75,20.84,20.62,20.63,95300.0,17.0794,17.1535,16.9724,16.9806,95300.0
2005-05-25 12:00:00,20.64,20.86,20.62,20.8,105600.0,16.9889,17.1699,16.9724,17.1206,105600.0
2005-05-25 12:30:00,20.8,20.97,20.8,20.9,93600.0,17.1206,17.2605,17.1206,17.2029,93600.0
2005-05-25 13:00:00,20.9,20.9,20.64,20.64,44000.0,17.2029,17.2029,16.9889,16.9889,44000.0
2005-05-25 13:30:00,20.64,20.78,20.64,20.76,40200.0,16.9889,17.1041,16.9889,17.0876,40200.0
2005-05-25 14:00:00,20.76,20.82,20.71,20.78,50400.0,17.0876,17.137,17.0465,17.1041,50400.0
2005-05-25 14:30:00,20.78,20.89,20.71,20.74,69500.0,17.1041,17.1946,17.0465,17.0712,69500.0
2005-05-25 15:00:00,20.74,20.74,20.61,20.61,108200.0,17.0712,17.0712,16.9642,16.9642,108200.0
2005-05-25 15:30:00,20.61,20.7,20.57,20.64,241300.0,16.9642,17.0382,16.9312,16.9889,241300.0
2005-05-26 09:30:00,20.7,21.12,20.68,20.96,181900.0,17.0382,17.3839,17.0218,17.2523,181900.0
2005-05-26 10:00:00,20.97,21.26,20.95,21.08,226200.0,17.2605,17.4992,17.244,17.351,226200.0
2005-05-26 10:30:00,21.08,21.14,20.86,20.96,204400.0,17.351,17.4004,17.1699,17.2523,204400.0
2005-05-26 11:00:00,20.93,20.99,20.8,20.84,118500.0,17.2276,17.2769,17.1206,17.1535,118500.0
2005-05-26 11:30:00,20.84,20.88,20.7,20.79,170100.0,17.1535,17.1864,17.0382,17.1123,170100.0
2005-05-26 12:00:00,20.79,20.83,20.67,20.78,91600.0,17.1123,17.1452,17.0136,17.1041,91600.0
2005-05-26 12:30:00,20.79,20.97,20.78,20.92,40400.0,17.1123,17.2605,17.1041,17.2193,40400.0
2005-05-26 13:00:00,20.93,21.04,20.91,20.95,70400.0,17.2276,17.3181,17.2111,17.244,70400.0
2005-05-26 13:30:00,20.95,21.09,20.9,21.05,99000.0,17.244,17.3593,17.2029,17.3263,99000.0
2005-05-26 14:00:00,21.06,21.15,21.01,21.09,108900.0,17.3346,17.4086,17.2934,17.3593,108900.0
2005-05-26 14:30:00,21.09,21.09,20.93,21.02,63800.0,17.3593,17.3593,17.2276,17.3016,63800.0
2005-05-26 15:00:00,21.01,21.08,20.99,21.08,125800.0,17.2934,17.351,17.2769,17.351,125800.0
2005-05-26 15:30:00,21.08,21.15,20.96,21.04,188200.0,17.351,17.4086,17.2523,17.3181,188200.0
2005-05-27 09:30:00,21.35,21.5,21.17,21.38,279100.0,17.5733,17.6967,17.4251,17.598,279100.0
2005-05-27 10:00:00,21.35,21.41,21.12,21.2,130200.0,17.5733,17.6226,17.3839,17.4498,130200.0
2005-05-27 10:30:00,21.2,21.34,21.19,21.27,100200.0,17.4498,17.565,17.4416,17.5074,100200.0
2005-05-27 11:00:00,21.27,21.39,21.26,21.35,143300.0,17.5074,17.6062,17.4992,17.5733,143300.0
2005-05-27 11:30:00,21.35,21.36,21.3,21.31,66500.0,17.5733,17.5815,17.5321,17.5403,66500.0
2005-05-27 12:00:00,21.31,21.35,21.27,21.32,33200.0,17.5403,17.5733,17.5074,17.5486,33200.0
2005-05-27 12:30:00,21.31,21.31,21.26,21.3,64100.0,17.5403,17.5403,17.4992,17.5321,64100.0
2005-05-27 13:00:00,21.3,21.44,21.3,21.41,153300.0,17.5321,17.6473,17.5321,17.6226,153300.0
2005-05-27 13:30:00,21.41,21.41,21.31,21.39,159100.0,17.6226,17.6226,17.5403,17.6062,159100.0
2005-05-27 14:00:00,21.39,21.41,21.35,21.41,183800.0,17.6062,17.6226,17.5733,17.6226,183800.0
2005-05-27 14:30:00,21.4,21.41,21.31,21.38,85500.0,17.6144,17.6226,17.5403,17.598,85500.0
2005-05-27 15:00:00,21.35,21.36,21.2,21.28,188500.0,17.5733,17.5815,17.4498,17.5156,188500.0
2005-05-27 15:30:00,21.27,21.27,21.13,21.26,202400.0,17.5074,17.5074,17.3922,17.4992,202400.0
2005-05-31 09:30:00,21.22,21.22,20.69,20.77,169300.0,17.4663,17.4663,17.03,17.0959,169300.0
2005-05-31 10:00:00,20.77,21.05,20.76,21.03,96500.0,17.0959,17.3263,17.0876,17.3099,96500.0
2005-05-31 10:30:00,21.03,21.14,20.94,21.02,117100.0,17.3099,17.4004,17.2358,17.3016,117100.0
2005-05-31 11:00:00,21.04,21.12,20.95,21.1,77100.0,17.3181,17.3839,17.244,17.3675,77100.0
2005-05-31 11:30:00,21.09,21.13,21.05,21.08,47600.0,17.3593,17.3922,17.3263,17.351,47600.0
2005-05-31 12:00:00,21.09,21.1,21.06,21.07,50300.0,17.3593,17.3675,17.3346,17.3428,50300.0
2005-05-31 12:30:00,21.08,21.08,21.0,21.01,48200.0,17.351,17.351,17.2852,17.2934,48200.0
2005-05-31 13:00:00,21.01,21.06,20.99,21.04,30000.0,17.2934,17.3346,17.2769,17.3181,30000.0
2005-05-31 13:30:00,21.04,21.17,21.04,21.13,184000.0,17.3181,17.4251,17.3181,17.3922,184000.0
2005-05-31 14:00:00,21.11,21.15,21.04,21.14,37500.0,17.3757,17.4086,17.3181,17.4004,37500.0
2005-05-31 14:30:00,21.15,21.25,21.15,21.21,113400.0,17.4086,17.491,17.4086,17.458,113400.0
2005-05-31 15:00:00,21.21,21.39,21.2,21.28,180300.0,17.458,17.6062,17.4498,17.5156,180300.0
2005-05-31 15:30:00,21.26,21.3,21.19,21.27,144300.0,17.4992,17.5321,17.4416,17.5074,144300.0
2005-06-01 09:30:00,21.35,21.45,21.13,21.38,102000.0,17.5733,17.6556,17.3922,17.598,102000.0
2005-06-01 10:00:00,21.38,21.52,21.35,21.48,144200.0,17.598,17.7132,17.5733,17.6803,144200.0
2005-06-01 10:30:00,21.48,21.7,21.45,21.63,183500.0,17.6803,17.8613,17.6556,17.8037,183500.0
2005-06-01 11:00:00,21.61,21.8,21.61,21.71,137100.0,17.7873,17.9437,17.7873,17.8696,137100.0
2005-06-01 11:30:00,21.71,21.77,21.7,21.76,159700.0,17.8696,17.919,17.8613,17.9107,159700.0
2005-06-01 12:00:00,21.76,21.79,21.75,21.78,103700.0,17.9107,17.9354,17.9025,17.9272,103700.0
2005-06-01 12:30:00,21.78,21.86,21.76,21.84,112100.0,17.9272,17.993,17.9107,17.9766,112100.0
2005-06-01 13:00:00,21.84,21.99,21.83,21.93,60600.0,17.9766,18.1,17.9684,18.0507,60600.0
2005-06-01 13:30:00,21.94,21.98,21.85,21.98,154700.0,18.0589,18.0918,17.9848,18.0918,154700.0
2005-06-01 14:00:00,21.99,21.99,21.73,21.81,102300.0,18.1,18.1,17.886,17.9519,102300.0
2005-06-01 14:30:00,21.81,21.83,21.65,21.68,147800.0,17.9519,17.9684,17.8202,17.8449,147800.0
2005-06-01 15:00:00,21.69,21.7,21.55,21.58,110700.0,17.8531,17.8613,17.7379,17.7626,110700.0
2005-06-01 15:30:00,21.58,21.75,21.58,21.74,67200.0,17.7626,17.9025,17.7626,17.8943,67200.0
2005-06-02 09:30:00,21.5,22.03,21.0,22.0,235700.0,17.6967,18.133,17.2852,18.1083,235700.0
2005-06-02 10:00:00,21.98,22.02,21.71,21.77,201400.0,18.0918,18.1247,17.8696,17.919,201400.0
2005-06-02 10:30:00,21.75,21.92,21.65,21.88,144300.0,17.9025,18.0424,17.8202,18.0095,144300.0
2005-06-02 11:00:00,21.91,22.0,21.81,21.89,117700.0,18.0342,18.1083,17.9519,18.0177,117700.0
2005-06-02 11:30:00,21.89,21.89,21.7,21.73,72200.0,18.0177,18.0177,17.8613,17.886,72200.0
2005-06-02 12:00:00,21.76,21.83,21.67,21.67,61700.0,17.9107,17.9684,17.8367,17.8367,61700.0
2005-06-02 12:30:00,21.69,21.7,21.61,21.63,48700.0,17.8531,17.8613,17.7873,17.8037,48700.0
2005-06-02 13:00:00,21.65,21.71,21.56,21.56,47600.0,17.8202,17.8696,17.7461,17.7461,47600.0
2005-06-02 13:30:00,21.55,21.65,21.53,21.59,69600.0,17.7379,17.8202,17.7214,17.7708,69600.0
2005-06-02 14:00:00,21.58,21.68,21.56,21.67,52600.0,17.7626,17.8449,17.7461,17.8367,52600.0
2005-06-02 14:30:00,21.66,21.76,21.53,21.66,116300.0,17.8284,17.9107,17.7214,17.8284,116300.0
2005-06-02 15:00:00,21.66,21.67,21.49,21.52,87000.0,17.8284,17.8367,17.6885,17.7132,87000.0
2005-06-02 15:30:00,21.53,21.63,21.5,21.51,83500.0,17.7214,17.8037,17.6967,17.705,83500.0
2005-06-03 09:30:00,21.7,22.31,21.68,22.08,233500.0,17.8613,18.3634,17.8449,18.1741,233500.0
2005-06-03 10:00:00,22.13,22.2,22.02,22.09,125400.0,18.2153,18.2729,18.1247,18.1824,125400.0
2005-06-03 10:30:00,22.11,22.11,21.94,22.04,72600.0,18.1988,18.1988,18.0589,18.1412,72600.0
2005-06-03 11:00:00,22.04,22.18,21.95,21.98,93800.0,18.1412,18.2564,18.0671,18.0918,93800.0
2005-06-03 11:30:00,21.97,22.0,21.87,21.87,142000.0,18.0836,18.1083,18.0013,18.0013,142000.0
2005-06-03 12:00:00,21.84,21.84,21.7,21.76,56200.0,17.9766,17.9766,17.8613,17.9107,56200.0
2005-06-03 12:30:00,21.76,21.78,21.61,21.65,80900.0,17.9107,17.9272,17.7873,17.8202,80900.0
2005-06-03 13:00:00,21.65,21.79,21.63,21.76,52400.0,17.8202,17.9354,17.8037,17.9107,52400.0
2005-06-03 13:30:00,21.78,21.88,21.76,21.78,48000.0,17.9272,18.0095,17.9107,17.9272,48000.0
2005-06-03 14:00:00,21.78,21.81,21.72,21.73,78100.0,17.9272,17.9519,17.8778,17.886,78100.0
2005-06-03 14:30:00,21.71,21.74,21.52,21.64,115700.0,17.8696,17.8943,17.7132,17.812,115700.0
2005-06-03 15:00:00,21.66,21.72,21.6,21.63,124000.0,17.8284,17.8778,17.779,17.8037,124000.0
2005-06-03 15:30:00,21.63,21.75,21.6,21.63,140200.0,17.8037,17.9025,17.779,17.8037,140200.0
2005-06-06 09:30:00,21.7,21.91,21.42,21.62,119600.0,17.8613,18.0342,17.6309,17.7955,119600.0
2005-06-06 10:00:00,21.66,21.73,21.47,21.67,75700.0,17.8284,17.886,17.672,17.8367,75700.0
2005-06-06 10:30:00,21.67,21.69,21.5,21.54,79300.0,17.8367,17.8531,17.6967,17.7297,79300.0
2005-06-06 11:00:00,21.55,21.7,21.54,21.7,131100.0,17.7379,17.8613,17.7297,17.8613,131100.0
2005-06-06 11:30:00,21.7,21.71,21.59,21.59,113200.0,17.8613,17.8696,17.7708,17.7708,113200.0
2005-06-06 12:00:00,21.59,21.72,21.59,21.65,118600.0,17.7708,17.8778,17.7708,17.8202,118600.0
2005-06-06 12:30:00,21.68,21.78,21.6,21.64,118000.0,17.8449,17.9272,17.779,17.812,118000.0
2005-06-06 13:00:00,21.62,21.67,21.51,21.53,83200.0,17.7955,17.8367,17.705,17.7214,83200.0
2005-06-06 13:30:00,21.53,21.63,21.5,21.52,103400.0,17.7214,17.8037,17.6967,17.7132,103400.0
2005-06-06 14:00:00,21.52,21.6,21.43,21.48,51800.0,17.7132,17.779,17.6391,17.6803,51800.0
2005-06-06 14:30:00,21.48,21.54,21.43,21.52,54800.0,17.6803,17.7297,17.6391,17.7132,54800.0
2005-06-06 15:00:00,21.51,21.57,21.4,21.46,69900.0,17.705,17.7543,17.6144,17.6638,69900.0
2005-06-06 15:30:00,21.46,21.49,21.34,21.43,150800.0,17.6638,17.6885,17.565,17.6391,150800.0
2005-06-07 09:30:00,22.05,22.27,21.8,22.25,337000.0,18.1494,18.3305,17.9437,18.3141,337000.0
2005-06-07 10:00:00,22.26,22.46,22.21,22.33,255300.0,18.3223,18.4869,18.2811,18.3799,255300.0
2005-06-07 10:30:00,22.34,22.35,22.21,22.29,133400.0,18.3881,18.3964,18.2811,18.347,133400.0
2005-06-07 11:00:00,22.3,22.4,22.21,22.25,142600.0,18.3552,18.4375,18.2811,18.3141,142600.0
2005-06-07 11:30:00,22.25,22.32,22.22,22.3,138900.0,18.3141,18.3717,18.2894,18.3552,138900.0
2005-06-07 12:00:00,22.3,22.33,22.16,22.19,96200.0,18.3552,18.3799,18.24,18.2647,96200.0
2005-06-07 12:30:00,22.2,22.35,22.2,22.35,65700.0,18.2729,18.3964,18.2729,18.3964,65700.0
2005-06-07 13:00:00,22.34,22.37,22.23,22.25,68400.0,18.3881,18.4128,18.2976,18.3141,68400.0
2005-06-07 13:30:00,22.25,22.3,22.17,22.18,73500.0,18.3141,18.3552,18.2482,18.2564,73500.0
2005-06-07 14:00:00,22.19,22.21,22.05,22.1,100700.0,18.2647,18.2811,18.1494,18.1906,100700.0
2005-06-07 14:30:00,22.11,22.3,22.11,22.26,122100.0,18.1988,18.3552,18.1988,18.3223,122100.0
2005-06-07 15:00:00,22.27,22.33,22.19,22.29,187700.0,18.3305,18.3799,18.2647,18.347,187700.0
2005-06-07 15:30:00,22.29,22.29,22.02,22.12,223900.0,18.347,18.347,18.1247,18.2071,223900.0
2005-06-08 09:30:00,22.37,22.49,22.17,22.25,149300.0,18.4128,18.5116,18.2482,18.3141,149300.0
2005-06-08 10:00:00,22.25,22.27,22.06,22.08,97900.0,18.3141,18.3305,18.1577,18.1741,97900.0
2005-06-08 10:30:00,22.08,22.2,22.02,22.09,167400.0,18.1741,18.2729,18.1247,18.1824,167400.0
2005-06-08 11:00:00,22.1,22.22,22.09,22.21,118000.0,18.1906,18.2894,18.1824,18.2811,118000.0
2005-06-08 11:30:00,22.21,22.24,22.08,22.13,95400.0,18.2811,18.3058,18.1741,18.2153,95400.0
2005-06-08 12:00:00,22.12,22.21,22.11,22.2,67600.0,18.2071,18.2811,18.1988,18.2729,67600.0
2005-06-08 12:30:00,22.19,22.19,22.06,22.06,43500.0,18.2647,18.2647,18.1577,18.1577,43500.0
2005-06-08 13:00:00,22.05,22.08,22.03,22.04,37900.0,18.1494,18.1741,18.133,18.1412,37900.0
2005-06-08 13:30:00,22.04,22.04,21.89,22.0,57700.0,18.1412,18.1412,18.0177,18.1083,57700.0
2005-06-08 14:00:00,21.99,21.99,21.83,21.85,42700.0,18.1,18.1,17.9684,17.9848,42700.0
2005-06-08 14:30:00,21.84,21.97,21.77,21.78,74800.0,17.9766,18.0836,17.919,17.9272,74800.0
2005-06-08 15:00:00,21.77,21.87,21.76,21.8,84500.0,17.919,18.0013,17.9107,17.9437,84500.0
2005-06-08 15:30:00,21.79,21.93,21.76,21.85,224300.0,17.9354,18.0507,17.9107,17.9848,224300.0
2005-06-09 09:30:00,21.75,21.8,21.56,21.64,116800.0,17.9025,17.9437,17.7461,17.812,116800.0
2005-06-09 10:00:00,21.63,21.67,21.42,21.43,152900.0,17.8037,17.8367,17.6309,17.6391,152900.0
2005-06-09 10:30:00,21.45,21.54,21.4,21.47,106300.0,17.6556,17.7297,17.6144,17.672,106300.0
2005-06-09 11:00:00,21.45,21.49,21.38,21.39,78500.0,17.6556,17.6885,17.598,17.6062,78500.0
2005-06-09 11:30:00,21.38,21.45,21.38,21.39,143500.0,17.598,17.6556,17.598,17.6062,143500.0
2005-06-09 12:00:00,21.39,21.43,21.38,21.43,136700.0,17.6062,17.6391,17.598,17.6391,136700.0
2005-06-09 12:30:00,21.43,21.53,21.43,21.49,155500.0,17.6391,17.7214,17.6391,17.6885,155500.0
2005-06-09 13:00:00,21.49,21.5,21.32,21.39,153500.0,17.6885,17.6967,17.5486,17.6062,153500.0
2005-06-09 13:30:00,21.39,21.56,21.39,21.51,155600.0,17.6062,17.7461,17.6062,17.705,155600.0
2005-06-09 14:00:00,21.5,21.53,21.41,21.43,46600.0,17.6967,17.7214,17.6226,17.6391,46600.0
2005-06-09 14:30:00,21.43,21.5,21.4,21.48,42300.0,17.6391,17.6967,17.6144,17.6803,42300.0
2005-06-09 15:00:00,21.48,21.69,21.47,21.6,87800.0,17.6803,17.8531,17.672,17.779,87800.0
2005-06-09 15:30:00,21.6,21.61,21.49,21.51,148900.0,17.779,17.7873,17.6885,17.705,148900.0
2005-06-10 09:30:00,21.5,22.02,21.5,21.79,150300.0,17.6967,18.1247,17.6967,17.9354,150300.0
2005-06-10 10:00:00,21.77,21.85,21.57,21.7,128100.0,17.919,17.9848,17.7543,17.8613,128100.0
2005-06-10 10:30:00,21.7,21.91,21.68,21.85,65700.0,17.8613,18.0342,17.8449,17.9848,65700.0
2005-06-10 11:00:00,21.84,22.09,21.83,22.09,60500.0,17.9766,18.1824,17.9684,18.1824,60500.0
2005-06-10 11:30:00,22.07,22.14,21.97,22.0,59800.0,18.1659,18.2235,18.0836,18.1083,59800.0
2005-06-10 12:00:00,21.93,22.01,21.75,21.88,64300.0,18.0507,18.1165,17.9025,18.0095,64300.0
2005-06-10 12:30:00,21.88,22.0,21.88,21.97,131200.0,18.0095,18.1083,18.0095,18.0836,131200.0
2005-06-10 13:00:00,21.96,22.02,21.95,22.0,56900.0,18.0754,18.1247,18.0671,18.1083,56900.0
2005-06-10 13:30:00,21.99,22.05,21.99,22.0,40300.0,18.1,18.1494,18.1,18.1083,40300.0
2005-06-10 14:00:00,21.99,22.07,21.99,22.05,55100.0,18.1,18.1659,18.1,18.1494,55100.0
2005-06-10 14:30:00,22.03,22.05,21.88,21.96,49700.0,18.133,18.1494,18.0095,18.0754,49700.0
2005-06-10 15:00:00,21.96,22.04,21.9,22.01,86200.0,18.0754,18.1412,18.026,18.1165,86200.0
2005-06-10 15:30:00,22.0,22.05,21.94,22.02,117900.0,18.1083,18.1494,18.0589,18.1247,117900.0
2005-06-13 09:30:00,21.79,22.06,21.62,21.99,162400.0,17.9354,18.1577,17.7955,18.1,162400.0
2005-06-13 10:00:00,21.98,22.16,21.94,22.16,69000.0,18.0918,18.24,18.0589,18.24,69000.0
2005-06-13 10:30:00,22.18,22.49,22.1,22.49,141000.0,18.2564,18.5116,18.1906,18.5116,141000.0
2005-06-13 11:00:00,22.49,22.64,22.25,22.32,120400.0,18.5116,18.6351,18.3141,18.3717,120400.0
2005-06-13 11:30:00,22.32,22.33,22.13,22.29,74300.0,18.3717,18.3799,18.2153,18.347,74300.0
2005-06-13 12:00:00,22.26,22.29,22.15,22.27,37500.0,18.3223,18.347,18.2317,18.3305,37500.0
2005-06-13 12:30:00,22.27,22.28,22.14,22.2,38800.0,18.3305,18.3387,18.2235,18.2729,38800.0
2005-06-13 13:00:00,22.14,22.2,22.1,22.17,38800.0,18.2235,18.2729,18.1906,18.2482,38800.0
2005-06-13 13:30:00,22.16,22.18,22.04,22.04,38000.0,18.24,18.2564,18.1412,18.1412,38000.0
2005-06-13 14:00:00,22.03,22.15,22.0,22.05,59400.0,18.133,18.2317,18.1083,18.1494,59400.0
2005-06-13 14:30:00,22.06,22.15,22.01,22.07,58700.0,18.1577,18.2317,18.1165,18.1659,58700.0
2005-06-13 15:00:00,22.07,22.15,21.95,22.12,93600.0,18.1659,18.2317,18.0671,18.2071,93600.0
2005-06-13 15:30:00,22.11,22.16,22.07,22.11,142300.0,18.1988,18.24,18.1659,18.1988,142300.0
2005-06-14 09:30:00,22.02,22.2,21.9,22.01,74200.0,18.1247,18.2729,18.026,18.1165,74200.0
2005-06-14 10:00:00,22.0,22.12,21.78,21.92,56100.0,18.1083,18.2071,17.9272,18.0424,56100.0
2005-06-14 10:30:00,21.93,22.06,21.9,21.95,30400.0,18.0507,18.1577,18.026,18.0671,30400.0
2005-06-14 11:00:00,21.95,22.04,21.92,21.92,52600.0,18.0671,18.1412,18.0424,18.0424,52600.0
2005-06-14 11:30:00,21.92,21.93,21.81,21.88,133000.0,18.0424,18.0507,17.9519,18.0095,133000.0
2005-06-14 12:00:00,21.89,22.05,21.88,21.97,143600.0,18.0177,18.1494,18.0095,18.0836,143600.0
2005-06-14 12:30:00,21.97,22.1,21.94,22.06,15900.0,18.0836,18.1906,18.0589,18.1577,15900.0
2005-06-14 13:00:00,22.06,22.06,21.97,22.0,39400.0,18.1577,18.1577,18.0836,18.1083,39400.0
2005-06-14 13:30:00,22.0,22.13,21.96,22.13,54300.0,18.1083,18.2153,18.0754,18.2153,54300.0
2005-06-14 14:00:00,22.1,22.1,21.87,21.95,80700.0,18.1906,18.1906,18.0013,18.0671,80700.0
2005-06-14 14:30:00,21.96,21.99,21.9,21.98,37000.0,18.0754,18.1,18.026,18.0918,37000.0
2005-06-14 15:00:00,21.98,22.03,21.95,22.0,49800.0,18.0918,18.133,18.0671,18.1083,49800.0
2005-06-14 15:30:00,22.0,22.04,21.92,22.02,90900.0,18.1083,18.1412,18.0424,18.1247,90900.0
2005-06-15 09:30:00,22.08,22.4,22.08,22.3,278200.0,18.1741,18.4375,18.1741,18.3552,278200.0
2005-06-15 10:00:00,22.27,22.39,22.24,22.36,185500.0,18.3305,18.4293,18.3058,18.4046,185500.0
2005-06-15 10:30:00,22.37,22.37,22.09,22.15,94800.0,18.4128,18.4128,18.1824,18.2317,94800.0
2005-06-15 11:00:00,22.16,22.28,22.13,22.23,105300.0,18.24,18.3387,18.2153,18.2976,105300.0
2005-06-15 11:30:00,22.24,22.29,22.23,22.26,43700.0,18.3058,18.347,18.2976,18.3223,43700.0
2005-06-15 12:00:00,22.27,22.29,22.18,22.18,54000.0,18.3305,18.347,18.2564,18.2564,54000.0
2005-06-15 12:30:00,22.18,22.25,22.14,22.22,53400.0,18.2564,18.3141,18.2235,18.2894,53400.0
2005-06-15 13:00:00,22.22,22.28,22.2,22.25,46600.0,18.2894,18.3387,18.2729,18.3141,46600.0
2005-06-15 13:30:00,22.25,22.28,22.17,22.24,62500.0,18.3141,18.3387,18.2482,18.3058,62500.0
2005-06-15 14:00:00,22.24,22.3,22.19,22.25,77600.0,18.3058,18.3552,18.2647,18.3141,77600.0
2005-06-15 14:30:00,22.26,22.43,22.23,22.37,339600.0,18.3223,18.4622,18.2976,18.4128,339600.0
2005-06-15 15:00:00,22.37,22.49,22.34,22.43,234900.0,18.4128,18.5116,18.3881,18.4622,234900.0
2005-06-15 15:30:00,22.42,22.71,22.41,22.67,266100.0,18.454,18.6927,18.4458,18.6598,266100.0
2005-06-16 09:30:00,22.7,22.96,22.65,22.76,190100.0,18.7331,18.9477,18.6918,18.7826,190100.0
2005-06-16 10:00:00,22.77,22.89,22.75,22.89,142800.0,18.7909,18.8899,18.7744,18.8899,142800.0
2005-06-16 10:30:00,22.9,23.15,22.86,22.95,175500.0,18.8981,19.1044,18.8651,18.9394,175500.0
2005-06-16 11:00:00,22.96,23.11,22.91,23.05,122400.0,18.9477,19.0714,18.9064,19.0219,122400.0
2005-06-16 11:30:00,23.05,23.19,23.05,23.17,102700.0,19.0219,19.1375,19.0219,19.121,102700.0
2005-06-16 12:00:00,23.17,23.21,23.14,23.15,198800.0,19.121,19.154,19.0962,19.1044,198800.0
2005-06-16 12:30:00,23.15,23.19,23.13,23.15,102900.0,19.1044,19.1375,19.0879,19.1044,102900.0
2005-06-16 13:00:00,23.16,23.2,23.14,23.2,44200.0,19.1127,19.1457,19.0962,19.1457,44200.0
2005-06-16 13:30:00,23.2,23.21,23.01,23.06,142700.0,19.1457,19.154,18.9889,19.0302,142700.0
2005-06-16 14:00:00,23.06,23.11,23.02,23.05,103500.0,19.0302,19.0714,18.9972,19.0219,103500.0
2005-06-16 14:30:00,23.05,23.08,23.0,23.04,70200.0,19.0219,19.0467,18.9807,19.0137,70200.0
2005-06-16 15:00:00,23.04,23.12,23.02,23.03,92700.0,19.0137,19.0797,18.9972,19.0054,92700.0
2005-06-16 15:30:00,23.04,23.07,23.0,23.05,187400.0,19.0137,19.0384,18.9807,19.0219,187400.0
2005-06-17 09:30:00,23.4,23.74,23.27,23.6,622800.0,19.3108,19.5913,19.2035,19.4758,622800.0
2005-06-17 10:00:00,23.7,23.7,23.3,23.35,298400.0,19.5583,19.5583,19.2282,19.2695,298400.0
2005-06-17 10:30:00,23.36,23.44,23.25,23.36,268700.0,19.2778,19.3438,19.187,19.2778,268700.0
2005-06-17 11:00:00,23.36,23.45,23.27,23.42,153300.0,19.2778,19.352,19.2035,19.3273,153300.0
2005-06-17 11:30:00,23.42,23.52,23.4,23.43,194400.0,19.3273,19.4098,19.3108,19.3355,194400.0
2005-06-17 12:00:00,23.42,23.43,23.3,23.3,98100.0,19.3273,19.3355,19.2282,19.2282,98100.0
2005-06-17 12:30:00,23.31,23.38,23.27,23.36,100300.0,19.2365,19.2943,19.2035,19.2778,100300.0
2005-06-17 13:00:00,23.36,23.41,23.3,23.38,55600.0,19.2778,19.319,19.2282,19.2943,55600.0
2005-06-17 13:30:00,23.37,23.37,23.27,23.3,70800.0,19.286,19.286,19.2035,19.2282,70800.0
2005-06-17 14:00:00,23.32,23.32,23.26,23.3,101200.0,19.2447,19.2447,19.1952,19.2282,101200.0
2005-06-17 14:30:00,23.3,23.31,23.26,23.3,89400.0,19.2282,19.2365,19.1952,19.2282,89400.0
2005-06-17 15:00:00,23.3,23.36,23.25,23.35,124900.0,19.2282,19.2778,19.187,19.2695,124900.0
2005-06-17 15:30:00,23.35,23.38,23.25,23.27,169900.0,19.2695,19.2943,19.187,19.2035,169900.0
2005-06-20 09:30:00,23.1,23.25,23.01,23.12,225400.0,19.0632,19.187,18.9889,19.0797,225400.0
2005-06-20 10:00:00,23.11,23.15,22.93,22.97,277400.0,19.0714,19.1044,18.9229,18.9559,277400.0
2005-06-20 10:30:00,23.0,23.04,22.95,23.02,150900.0,18.9807,19.0137,18.9394,18.9972,150900.0
2005-06-20 11:00:00,23.02,23.06,23.01,23.05,131600.0,18.9972,19.0302,18.9889,19.0219,131600.0
2005-06-20 11:30:00,23.06,23.06,22.98,23.01,242500.0,19.0302,19.0302,18.9642,18.9889,242500.0
2005-06-20 12:00:00,23.01,23.07,23.0,23.02,50600.0,18.9889,19.0384,18.9807,18.9972,50600.0
2005-06-20 12:30:00,23.03,23.03,22.9,22.94,93800.0,19.0054,19.0054,18.8981,18.9311,93800.0
2005-06-20 13:00:00,22.95,23.02,22.91,22.99,65600.0,18.9394,18.9972,18.9064,18.9724,65600.0
2005-06-20 13:30:00,22.98,23.0,22.94,22.97,53900.0,18.9642,18.9807,18.9311,18.9559,53900.0
2005-06-20 14:00:00,22.96,23.0,22.9,23.0,67600.0,18.9477,18.9807,18.8981,18.9807,67600.0
2005-06-20 14:30:00,23.0,23.01,22.92,22.99,112700.0,18.9807,18.9889,18.9146,18.9724,112700.0
2005-06-20 15:00:00,23.0,23.0,22.92,22.97,125800.0,18.9807,18.9807,18.9146,18.9559,125800.0
2005-06-20 15:30:00,22.97,22.98,22.91,22.94,183500.0,18.9559,18.9642,18.9064,18.9311,183500.0
2005-06-21 09:30:00,22.8,22.85,22.55,22.61,96000.0,18.8156,18.8569,18.6093,18.6588,96000.0
2005-06-21 10:00:00,22.61,22.68,22.53,22.67,107100.0,18.6588,18.7166,18.5928,18.7083,107100.0
2005-06-21 10:30:00,22.7,22.78,22.59,22.69,80700.0,18.7331,18.7991,18.6423,18.7248,80700.0
2005-06-21 11:00:00,22.7,22.91,22.68,22.84,127400.0,18.7331,18.9064,18.7166,18.8486,127400.0
2005-06-21 11:30:00,22.84,22.94,22.81,22.85,67300.0,18.8486,18.9311,18.8239,18.8569,67300.0
2005-06-21 12:00:00,22.85,22.98,22.8,22.91,94200.0,18.8569,18.9642,18.8156,18.9064,94200.0
2005-06-21 12:30:00,22.91,23.02,22.86,23.0,62700.0,18.9064,18.9972,18.8651,18.9807,62700.0
2005-06-21 13:00:00,22.99,22.99,22.9,22.93,54200.0,18.9724,18.9724,18.8981,18.9229,54200.0
2005-06-21 13:30:00,22.92,23.06,22.92,22.98,66900.0,18.9146,19.0302,18.9146,18.9642,66900.0
2005-06-21 14:00:00,22.98,23.04,22.96,23.03,146100.0,18.9642,19.0137,18.9477,19.0054,146100.0
2005-06-21 14:30:00,23.03,23.03,22.87,22.93,121600.0,19.0054,19.0054,18.8734,18.9229,121600.0
2005-06-21 15:00:00,22.93,22.93,22.68,22.8,116500.0,18.9229,18.9229,18.7166,18.8156,116500.0
2005-06-21 15:30:00,22.79,22.83,22.65,22.76,144300.0,18.8074,18.8404,18.6918,18.7826,144300.0
2005-06-22 09:30:00,23.0,23.1,22.72,22.85,123800.0,18.9807,19.0632,18.7496,18.8569,123800.0
2005-06-22 10:00:00,22.81,22.87,22.65,22.67,61700.0,18.8239,18.8734,18.6918,18.7083,61700.0
2005-06-22 10:30:00,22.66,22.8,22.66,22.79,77200.0,18.7001,18.8156,18.7001,18.8074,77200.0
2005-06-22 11:00:00,22.78,22.78,22.59,22.68,106000.0,18.7991,18.7991,18.6423,18.7166,106000.0
2005-06-22 11:30:00,22.67,22.68,22.51,22.52,78200.0,18.7083,18.7166,18.5763,18.5845,78200.0
2005-06-22 12:00:00,22.51,22.63,22.43,22.45,56400.0,18.5763,18.6753,18.5103,18.5268,56400.0
2005-06-22 12:30:00,22.44,22.46,22.35,22.41,55600.0,18.5185,18.535,18.4443,18.4938,55600.0
2005-06-22 13:00:00,22.41,22.48,22.39,22.45,44700.0,18.4938,18.5515,18.4773,18.5268,44700.0
2005-06-22 13:30:00,22.45,22.47,22.28,22.35,76300.0,18.5268,18.5433,18.3865,18.4443,76300.0
2005-06-22 14:00:00,22.33,22.43,22.27,22.35,46600.0,18.4277,18.5103,18.3782,18.4443,46600.0
2005-06-22 14:30:00,22.36,22.41,22.28,22.4,41100.0,18.4525,18.4938,18.3865,18.4855,41100.0
2005-06-22 15:00:00,22.41,22.53,22.33,22.35,128500.0,18.4938,18.5928,18.4277,18.4443,128500.0
2005-06-22 15:30:00,22.35,22.4,22.3,22.39,159900.0,18.4443,18.4855,18.403,18.4773,159900.0
2005-06-23 09:30:00,22.38,22.39,21.9,22.04,215700.0,18.469,18.4773,18.0729,18.1884,215700.0
2005-06-23 10:00:00,22.0,22.14,21.91,22.12,261900.0,18.1554,18.271,18.0811,18.2544,261900.0
2005-06-23 10:30:00,22.12,22.33,22.12,22.19,63800.0,18.2544,18.4277,18.2544,18.3122,63800.0
2005-06-23 11:00:00,22.18,22.34,22.15,22.33,93400.0,18.304,18.436,18.2792,18.4277,93400.0
2005-06-23 11:30:00,22.33,22.39,22.28,22.3,59100.0,18.4277,18.4773,18.3865,18.403,59100.0
2005-06-23 12:00:00,22.3,22.35,22.23,22.23,56800.0,18.403,18.4443,18.3452,18.3452,56800.0
2005-06-23 12:30:00,22.22,22.23,22.13,22.14,47200.0,18.337,18.3452,18.2627,18.271,47200.0
2005-06-23 13:00:00,22.14,22.2,22.01,22.02,68300.0,18.271,18.3205,18.1637,18.1719,68300.0
2005-06-23 13:30:00,22.02,22.06,21.79,21.91,129000.0,18.1719,18.2049,17.9821,18.0811,129000.0
2005-06-23 14:00:00,21.91,21.91,21.8,21.86,66400.0,18.0811,18.0811,17.9904,18.0399,66400.0
2005-06-23 14:30:00,21.86,21.89,21.77,21.81,191800.0,18.0399,18.0646,17.9656,17.9986,191800.0
2005-06-23 15:00:00,21.81,21.9,21.67,21.81,225500.0,17.9986,18.0729,17.8831,17.9986,225500.0
2005-06-23 15:30:00,21.82,21.92,21.82,21.89,259200.0,18.0069,18.0894,18.0069,18.0646,259200.0
2005-06-24 09:30:00,21.91,22.01,21.77,21.93,179000.0,18.0811,18.1637,17.9656,18.0976,179000.0
2005-06-24 10:00:00,21.94,22.04,21.84,21.87,132700.0,18.1059,18.1884,18.0234,18.0481,132700.0
2005-06-24 10:30:00,21.86,22.17,21.85,22.05,127000.0,18.0399,18.2957,18.0316,18.1967,127000.0
2005-06-24 11:00:00,22.05,22.1,21.9,21.93,157100.0,18.1967,18.2379,18.0729,18.0976,157100.0
2005-06-24 11:30:00,21.92,22.04,21.9,21.99,90000.0,18.0894,18.1884,18.0729,18.1472,90000.0
2005-06-24 12:00:00,22.0,22.0,21.9,21.92,132900.0,18.1554,18.1554,18.0729,18.0894,132900.0
2005-06-24 12:30:00,21.92,21.93,21.86,21.87,230200.0,18.0894,18.0976,18.0399,18.0481,230200.0
2005-06-24 13:00:00,21.86,21.86,21.66,21.66,93300.0,18.0399,18.0399,17.8748,17.8748,93300.0
2005-06-24 13:30:00,21.66,21.66,21.32,21.36,158700.0,17.8748,17.8748,17.5942,17.6273,158700.0
2005-06-24 14:00:00,21.36,21.36,21.19,21.29,164300.0,17.6273,17.6273,17.487,17.5695,164300.0
2005-06-24 14:30:00,21.29,21.29,21.11,21.14,135000.0,17.5695,17.5695,17.4209,17.4457,135000.0
2005-06-24 15:00:00,21.15,21.26,21.11,21.26,155200.0,17.454,17.5447,17.4209,17.5447,155200.0
2005-06-24 15:30:00,21.27,21.65,21.25,21.45,598600.0,17.553,17.8666,17.5365,17.7015,598600.0
2005-06-27 09:30:00,21.45,21.66,21.2,21.65,186500.0,17.7015,17.8748,17.4952,17.8666,186500.0
2005-06-27 10:00:00,21.64,21.64,21.27,21.35,117100.0,17.8583,17.8583,17.553,17.619,117100.0
2005-06-27 10:30:00,21.34,21.4,21.25,21.39,107200.0,17.6108,17.6603,17.5365,17.652,107200.0
2005-06-27 11:00:00,21.38,21.4,21.31,21.33,117800.0,17.6438,17.6603,17.586,17.6025,117800.0
2005-06-27 11:30:00,21.32,21.38,21.27,21.36,54700.0,17.5942,17.6438,17.553,17.6273,54700.0
2005-06-27 12:00:00,21.37,21.46,21.37,21.44,49500.0,17.6355,17.7098,17.6355,17.6933,49500.0
2005-06-27 12:30:00,21.42,21.48,21.34,21.37,67900.0,17.6768,17.7263,17.6108,17.6355,67900.0
2005-06-27 13:00:00,21.38,21.41,21.37,21.4,63600.0,17.6438,17.6685,17.6355,17.6603,63600.0
2005-06-27 13:30:00,21.4,21.4,21.3,21.3,62500.0,17.6603,17.6603,17.5777,17.5777,62500.0
2005-06-27 14:00:00,21.3,21.37,21.23,21.26,92900.0,17.5777,17.6355,17.52,17.5447,92900.0
2005-06-27 14:30:00,21.26,21.28,21.19,21.23,82500.0,17.5447,17.5612,17.487,17.52,82500.0
2005-06-27 15:00:00,21.22,21.25,21.13,21.23,104000.0,17.5117,17.5365,17.4375,17.52,104000.0
2005-06-27 15:30:00,21.23,21.29,21.15,21.15,175400.0,17.52,17.5695,17.454,17.454,175400.0
2005-06-28 09:30:00,21.37,21.7,21.37,21.58,132200.0,17.6355,17.9078,17.6355,17.8088,132200.0
2005-06-28 10:00:00,21.58,21.6,21.4,21.55,113600.0,17.8088,17.8253,17.6603,17.7841,113600.0
2005-06-28 10:30:00,21.55,21.68,21.55,21.67,59400.0,17.7841,17.8913,17.7841,17.8831,59400.0
2005-06-28 11:00:00,21.67,21.78,21.67,21.73,296000.0,17.8831,17.9739,17.8831,17.9326,296000.0
2005-06-28 11:30:00,21.73,21.94,21.73,21.81,59400.0,17.9326,18.1059,17.9326,17.9986,59400.0
2005-06-28 12:00:00,21.81,21.89,21.79,21.8,35900.0,17.9986,18.0646,17.9821,17.9904,35900.0
2005-06-28 12:30:00,21.8,21.86,21.78,21.83,26600.0,17.9904,18.0399,17.9739,18.0151,26600.0
2005-06-28 13:00:00,21.83,21.97,21.82,21.91,76500.0,18.0151,18.1307,18.0069,18.0811,76500.0
2005-06-28 13:30:00,21.91,21.92,21.81,21.81,38600.0,18.0811,18.0894,17.9986,17.9986,38600.0
2005-06-28 14:00:00,21.82,21.91,21.78,21.78,52100.0,18.0069,18.0811,17.9739,17.9739,52100.0
2005-06-28 14:30:00,21.79,21.97,21.79,21.85,96100.0,17.9821,18.1307,17.9821,18.0316,96100.0
2005-06-28 15:00:00,21.86,21.97,21.86,21.95,107400.0,18.0399,18.1307,18.0399,18.1142,107400.0
2005-06-28 15:30:00,21.95,21.98,21.88,21.93,146100.0,18.1142,18.1389,18.0564,18.0976,146100.0
2005-06-29 09:30:00,22.0,22.13,21.91,21.96,81100.0,18.1554,18.2627,18.0811,18.1224,81100.0
2005-06-29 10:00:00,21.94,22.0,21.83,21.85,36500.0,18.1059,18.1554,18.0151,18.0316,36500.0
2005-06-29 10:30:00,21.82,21.85,21.7,21.81,71600.0,18.0069,18.0316,17.9078,17.9986,71600.0
2005-06-29 11:00:00,21.81,21.85,21.62,21.66,59500.0,17.9986,18.0316,17.8418,17.8748,59500.0
2005-06-29 11:30:00,21.66,21.76,21.66,21.73,34800.0,17.8748,17.9574,17.8748,17.9326,34800.0
2005-06-29 12:00:00,21.73,21.84,21.73,21.83,56500.0,17.9326,18.0234,17.9326,18.0151,56500.0
2005-06-29 12:30:00,21.83,21.93,21.81,21.86,44100.0,18.0151,18.0976,17.9986,18.0399,44100.0
2005-06-29 13:00:00,21.87,21.95,21.83,21.83,72500.0,18.0481,18.1142,18.0151,18.0151,72500.0
2005-06-29 13:30:00,21.83,21.85,21.74,21.81,84900.0,18.0151,18.0316,17.9409,17.9986,84900.0
2005-06-29 14:00:00,21.81,21.85,21.77,21.85,51600.0,17.9986,18.0316,17.9656,18.0316,51600.0
2005-06-29 14:30:00,21.83,21.9,21.82,21.88,66600.0,18.0151,18.0729,18.0069,18.0564,66600.0
2005-06-29 15:00:00,21.88,21.88,21.82,21.86,56700.0,18.0564,18.0564,18.0069,18.0399,56700.0
2005-06-29 15:30:00,21.85,22.01,21.85,21.94,180400.0,18.0316,18.1637,18.0316,18.1059,180400.0
2005-06-30 09:30:00,21.98,22.35,21.98,22.3,170800.0,18.1389,18.4443,18.1389,18.403,170800.0
2005-06-30 10:00:00,22.3,22.35,22.19,22.21,113800.0,18.403,18.4443,18.3122,18.3287,113800.0
2005-06-30 10:30:00,22.2,22.21,21.91,22.11,67800.0,18.3205,18.3287,18.0811,18.2462,67800.0
2005-06-30 11:00:00,22.11,22.3,22.0,22.21,173600.0,18.2462,18.403,18.1554,18.3287,173600.0
2005-06-30 11:30:00,22.21,22.27,22.15,22.19,84700.0,18.3287,18.3782,18.2792,18.3122,84700.0
2005-06-30 12:00:00,22.19,22.27,22.18,22.27,56700.0,18.3122,18.3782,18.304,18.3782,56700.0
2005-06-30 12:30:00,22.3,22.3,22.19,22.21,103300.0,18.403,18.403,18.3122,18.3287,103300.0
2005-06-30 13:00:00,22.21,22.21,22.09,22.09,52300.0,18.3287,18.3287,18.2297,18.2297,52300.0
2005-06-30 13:30:00,22.1,22.19,22.07,22.19,50100.0,18.2379,18.3122,18.2132,18.3122,50100.0
2005-06-30 14:00:00,22.2,22.23,22.1,22.11,107600.0,18.3205,18.3452,18.2379,18.2462,107600.0
2005-06-30 14:30:00,22.11,22.11,22.01,22.07,108500.0,18.2462,18.2462,18.1637,18.2132,108500.0
2005-06-30 15:00:00,22.06,22.2,21.96,22.13,100000.0,18.2049,18.3205,18.1224,18.2627,100000.0
2005-06-30 15:30:00,22.14,22.16,21.9,22.04,195300.0,18.271,18.2875,18.0729,18.1884,195300.0
2005-07-01 09:30:00,22.1,22.34,21.9,22.09,123300.0,18.2379,18.436,18.0729,18.2297,123300.0
2005-07-01 10:00:00,22.05,22.21,21.98,22.16,72300.0,18.1967,18.3287,18.1389,18.2875,72300.0
2005-07-01 10:30:00,22.16,22.35,22.12,22.13,102900.0,18.2875,18.4443,18.2544,18.2627,102900.0
2005-07-01 11:00:00,22.12,22.18,22.07,22.14,61800.0,18.2544,18.304,18.2132,18.271,61800.0
2005-07-01 11:30:00,22.15,22.16,22.01,22.02,41600.0,18.2792,18.2875,18.1637,18.1719,41600.0
2005-07-01 12:00:00,22.0,22.06,21.96,22.0,52100.0,18.1554,18.2049,18.1224,18.1554,52100.0
2005-07-01 12:30:00,22.0,22.0,21.9,21.92,54600.0,18.1554,18.1554,18.0729,18.0894,54600.0
2005-07-01 13:00:00,21.9,22.02,21.9,21.92,43900.0,18.0729,18.1719,18.0729,18.0894,43900.0
2005-07-01 13:30:00,21.92,21.94,21.85,21.85,26200.0,18.0894,18.1059,18.0316,18.0316,26200.0
2005-07-01 14:00:00,21.86,21.94,21.84,21.91,33100.0,18.0399,18.1059,18.0234,18.0811,33100.0
2005-07-01 14:30:00,21.9,22.02,21.9,22.01,31400.0,18.0729,18.1719,18.0729,18.1637,31400.0
2005-07-01 15:00:00,22.0,22.07,21.94,21.96,47000.0,18.1554,18.2132,18.1059,18.1224,47000.0
2005-07-01 15:30:00,21.96,22.09,21.96,22.05,91600.0,18.1224,18.2297,18.1224,18.1967,91600.0
2005-07-05 09:30:00,22.08,22.15,21.87,22.0,85600.0,18.2214,18.2792,18.0481,18.1554,85600.0
2005-07-05 10:00:00,22.0,22.15,21.85,21.96,93500.0,18.1554,18.2792,18.0316,18.1224,93500.0
2005-07-05 10:30:00,21.96,22.0,21.58,21.85,160700.0,18.1224,18.1554,17.8088,18.0316,160700.0
2005-07-05 11:00:00,21.86,21.86,21.77,21.8,72100.0,18.0399,18.0399,17.9656,17.9904,72100.0
2005-07-05 11:30:00,21.8,21.83,21.65,21.66,79800.0,17.9904,18.0151,17.8666,17.8748,79800.0
2005-07-05 12:00:00,21.65,21.8,21.65,21.79,85000.0,17.8666,17.9904,17.8666,17.9821,85000.0
2005-07-05 12:30:00,21.79,21.88,21.78,21.84,154700.0,17.9821,18.0564,17.9739,18.0234,154700.0
2005-07-05 13:00:00,21.84,21.87,21.8,21.83,84100.0,18.0234,18.0481,17.9904,18.0151,84100.0
2005-07-05 13:30:00,21.82,21.82,21.67,21.71,114400.0,18.0069,18.0069,17.8831,17.9161,114400.0
2005-07-05 14:00:00,21.71,21.76,21.65,21.74,43700.0,17.9161,17.9574,17.8666,17.9409,43700.0
2005-07-05 14:30:00,21.74,21.92,21.72,21.86,51400.0,17.9409,18.0894,17.9243,18.0399,51400.0
2005-07-05 15:00:00,21.87,21.92,21.83,21.89,88700.0,18.0481,18.0894,18.0151,18.0646,88700.0
2005-07-05 15:30:00,21.9,22.06,21.88,21.95,142400.0,18.0729,18.2049,18.0564,18.1142,142400.0
2005-07-06 09:30:00,22.12,22.43,21.9,22.39,108700.0,18.2544,18.5103,18.0729,18.4773,108700.0
2005-07-06 10:00:00,22.38,22.55,22.38,22.51,81700.0,18.469,18.6093,18.469,18.5763,81700.0
2005-07-06 10:30:00,22.53,22.68,22.51,22.63,83300.0,18.5928,18.7166,18.5763,18.6753,83300.0
2005-07-06 11:00:00,22.62,22.7,22.57,22.62,61800.0,18.6671,18.7331,18.6258,18.6671,61800.0
2005-07-06 11:30:00,22.62,22.65,22.58,22.58,34000.0,18.6671,18.6918,18.6341,18.6341,34000.0
2005-07-06 12:00:00,22.58,22.67,22.58,22.64,60900.0,18.6341,18.7083,18.6341,18.6836,60900.0
2005-07-06 12:30:00,22.64,22.75,22.62,22.65,53000.0,18.6836,18.7744,18.6671,18.6918,53000.0
2005-07-06 13:00:00,22.65,22.9,22.65,22.89,95400.0,18.6918,18.8981,18.6918,18.8899,95400.0
2005-07-06 13:30:00,22.88,22.9,22.76,22.82,60500.0,18.8816,18.8981,18.7826,18.8321,60500.0
2005-07-06 14:00:00,22.83,22.86,22.6,22.6,53100.0,18.8404,18.8651,18.6506,18.6506,53100.0
2005-07-06 14:30:00,22.6,22.61,22.45,22.47,66100.0,18.6506,18.6588,18.5268,18.5433,66100.0
2005-07-06 15:00:00,22.47,22.6,22.45,22.6,105400.0,18.5433,18.6506,18.5268,18.6506,105400.0
2005-07-06 15:30:00,22.61,22.61,22.46,22.49,131100.0,18.6588,18.6588,18.535,18.5598,131100.0
2005-07-07 09:30:00,22.0,22.43,22.0,22.06,205200.0,18.1554,18.5103,18.1554,18.2049,205200.0
2005-07-07 10:00:00,22.08,22.2,22.06,22.09,67600.0,18.2214,18.3205,18.2049,18.2297,67600.0
2005-07-07 10:30:00,22.09,22.12,21.93,22.02,146200.0,18.2297,18.2544,18.0976,18.1719,146200.0
2005-07-07 11:00:00,22.02,22.04,21.95,22.0,143800.0,18.1719,18.1884,18.1142,18.1554,143800.0
2005-07-07 11:30:00,22.0,22.1,21.96,22.09,238900.0,18.1554,18.2379,18.1224,18.2297,238900.0
2005-07-07 12:00:00,22.1,22.14,22.01,22.05,91000.0,18.2379,18.271,18.1637,18.1967,91000.0
2005-07-07 12:30:00,22.05,22.12,22.0,22.09,40000.0,18.1967,18.2544,18.1554,18.2297,40000.0
2005-07-07 13:00:00,22.12,22.14,22.04,22.13,103000.0,18.2544,18.271,18.1884,18.2627,103000.0
2005-07-07 13:30:00,22.13,22.2,22.11,22.16,69700.0,18.2627,18.3205,18.2462,18.2875,69700.0
2005-07-07 14:00:00,22.16,22.27,22.16,22.22,61400.0,18.2875,18.3782,18.2875,18.337,61400.0
2005-07-07 14:30:00,22.22,22.28,22.19,22.28,71200.0,18.337,18.3865,18.3122,18.3865,71200.0
2005-07-07 15:00:00,22.29,22.56,22.28,22.53,143800.0,18.3947,18.6176,18.3865,18.5928,143800.0
2005-07-07 15:30:00,22.53,22.74,22.53,22.68,230800.0,18.5928,18.7661,18.5928,18.7166,230800.0
2005-07-08 09:30:00,23.0,23.36,23.0,23.22,255100.0,18.9807,19.2778,18.9807,19.1622,255100.0
2005-07-08 10:00:00,23.19,23.34,23.11,23.25,140200.0,19.1375,19.2612,19.0714,19.187,140200.0
2005-07-08 10:30:00,23.25,23.32,23.15,23.3,96900.0,19.187,19.2447,19.1044,19.2282,96900.0
2005-07-08 11:00:00,23.3,23.52,23.23,23.45,150400.0,19.2282,19.4098,19.1705,19.352,150400.0
2005-07-08 11:30:00,23.45,23.76,23.44,23.71,241600.0,19.352,19.6078,19.3438,19.5666,241600.0
2005-07-08 12:00:00,23.71,23.87,23.7,23.85,143700.0,19.5666,19.6986,19.5583,19.6821,143700.0
2005-07-08 12:30:00,23.87,24.03,23.85,24.03,234100.0,19.6986,19.8307,19.6821,19.8307,234100.0
2005-07-08 13:00:00,24.03,24.03,23.93,23.95,182500.0,19.8307,19.8307,19.7481,19.7646,182500.0
2005-07-08 13:30:00,23.96,23.97,23.85,23.89,101400.0,19.7729,19.7812,19.6821,19.7151,101400.0
2005-07-08 14:00:00,23.89,23.96,23.88,23.9,159000.0,19.7151,19.7729,19.7069,19.7234,159000.0
2005-07-08 14:30:00,23.9,23.9,23.79,23.86,122100.0,19.7234,19.7234,19.6326,19.6904,122100.0
2005-07-08 15:00:00,23.86,24.0,23.83,23.95,223600.0,19.6904,19.8059,19.6656,19.7646,223600.0
2005-07-08 15:30:00,23.94,24.02,23.7,23.87,377600.0,19.7564,19.8224,19.5583,19.6986,377600.0
2005-07-11 09:30:00,24.24,24.64,24.2,24.38,208100.0,20.004,20.3341,19.971,20.1195,208100.0
2005-07-11 10:00:00,24.38,24.38,24.16,24.22,94700.0,20.1195,20.1195,19.9379,19.9875,94700.0
2005-07-11 10:30:00,24.22,24.28,24.2,24.21,77500.0,19.9875,20.037,19.971,19.9792,77500.0
2005-07-11 11:00:00,24.21,24.22,24.12,24.2,93300.0,19.9792,19.9875,19.9049,19.971,93300.0
2005-07-11 11:30:00,24.2,24.34,24.2,24.28,59200.0,19.971,20.0865,19.971,20.037,59200.0
2005-07-11 12:00:00,24.28,24.3,24.13,24.16,62100.0,20.037,20.0535,19.9132,19.9379,62100.0
2005-07-11 12:30:00,24.17,24.19,24.09,24.1,48600.0,19.9462,19.9627,19.8802,19.8884,48600.0
2005-07-11 13:00:00,24.1,24.19,24.08,24.18,50300.0,19.8884,19.9627,19.8719,19.9545,50300.0
2005-07-11 13:30:00,24.19,24.21,24.09,24.09,42700.0,19.9627,19.9792,19.8802,19.8802,42700.0
2005-07-11 14:00:00,24.09,24.11,24.03,24.03,55800.0,19.8802,19.8967,19.8307,19.8307,55800.0
2005-07-11 14:30:00,24.04,24.24,24.02,24.23,61300.0,19.8389,20.004,19.8224,19.9957,61300.0
2005-07-11 15:00:00,24.21,24.22,24.08,24.21,90700.0,19.9792,19.9875,19.8719,19.9792,90700.0
2005-07-11 15:30:00,24.21,24.26,24.18,24.24,149700.0,19.9792,20.0205,19.9545,20.004,149700.0
2005-07-12 09:30:00,24.25,24.25,23.65,24.11,150500.0,20.0122,20.0122,19.5171,19.8967,150500.0
2005-07-12 10:00:00,24.1,24.1,23.71,23.82,69600.0,19.8884,19.8884,19.5666,19.6574,69600.0
2005-07-12 10:30:00,23.8,24.06,23.78,24.02,59600.0,19.6409,19.8554,19.6244,19.8224,59600.0
2005-07-12 11:00:00,24.01,24.01,23.87,24.01,57800.0,19.8142,19.8142,19.6986,19.8142,57800.0
2005-07-12 11:30:00,24.02,24.07,23.97,24.07,42300.0,19.8224,19.8637,19.7812,19.8637,42300.0
2005-07-12 12:00:00,24.07,24.1,23.98,24.05,57400.0,19.8637,19.8884,19.7894,19.8472,57400.0
2005-07-12 12:30:00,24.06,24.22,24.01,24.19,55600.0,19.8554,19.9875,19.8142,19.9627,55600.0
2005-07-12 13:00:00,24.18,24.19,24.12,24.16,21700.0,19.9545,19.9627,19.9049,19.9379,21700.0
2005-07-12 13:30:00,24.16,24.47,24.12,24.46,115000.0,19.9379,20.1938,19.9049,20.1855,115000.0
2005-07-12 14:00:00,24.48,24.53,24.32,24.53,63800.0,20.202,20.2433,20.07,20.2433,63800.0
2005-07-12 14:30:00,24.53,24.64,24.42,24.49,118300.0,20.2433,20.3341,20.1525,20.2103,118300.0
2005-07-12 15:00:00,24.48,24.52,24.42,24.5,124500.0,20.202,20.235,20.1525,20.2185,124500.0
2005-07-12 15:30:00,24.49,24.5,24.36,24.4,125700.0,20.2103,20.2185,20.103,20.136,125700.0
2005-07-13 09:30:00,24.42,24.43,24.16,24.35,66100.0,20.1525,20.1608,19.9379,20.0947,66100.0
2005-07-13 10:00:00,24.34,24.35,24.06,24.27,58300.0,20.0865,20.0947,19.8554,20.0287,58300.0
2005-07-13 10:30:00,24.29,24.35,24.2,24.34,59300.0,20.0452,20.0947,19.971,20.0865,59300.0
2005-07-13 11:00:00,24.34,24.43,24.24,24.4,42700.0,20.0865,20.1608,20.004,20.136,42700.0
2005-07-13 11:30:00,24.41,24.46,24.37,24.45,29600.0,20.1443,20.1855,20.1113,20.1773,29600.0
2005-07-13 12:00:00,24.46,24.62,24.46,24.6,63700.0,20.1855,20.3176,20.1855,20.3011,63700.0
2005-07-13 12:30:00,24.6,24.61,24.39,24.42,60300.0,20.3011,20.3093,20.1278,20.1525,60300.0
2005-07-13 13:00:00,24.42,24.43,24.33,24.4,34700.0,20.1525,20.1608,20.0782,20.136,34700.0
2005-07-13 13:30:00,24.4,24.4,24.34,24.4,55900.0,20.136,20.136,20.0865,20.136,55900.0
2005-07-13 14:00:00,24.39,24.42,24.28,24.29,44200.0,20.1278,20.1525,20.037,20.0452,44200.0
2005-07-13 14:30:00,24.29,24.37,24.28,24.34,57900.0,20.0452,20.1113,20.037,20.0865,57900.0
2005-07-13 15:00:00,24.34,24.36,24.25,24.36,81200.0,20.0865,20.103,20.0122,20.103,81200.0
2005-07-13 15:30:00,24.37,24.39,24.27,24.3,92600.0,20.1113,20.1278,20.0287,20.0535,92600.0
2005-07-14 09:30:00,24.61,24.78,24.35,24.67,117900.0,20.3093,20.4496,20.0947,20.3588,117900.0
2005-07-14 10:00:00,24.67,24.8,24.63,24.75,132100.0,20.3588,20.4661,20.3258,20.4248,132100.0
2005-07-14 10:30:00,24.75,24.75,24.51,24.65,95400.0,20.4248,20.4248,20.2268,20.3423,95400.0
2005-07-14 11:00:00,24.65,24.72,24.58,24.59,63300.0,20.3423,20.4001,20.2846,20.2928,63300.0
2005-07-14 11:30:00,24.58,24.6,24.34,24.41,133400.0,20.2846,20.3011,20.0865,20.1443,133400.0
2005-07-14 12:00:00,24.39,24.44,24.26,24.3,64700.0,20.1278,20.169,20.0205,20.0535,64700.0
2005-07-14 12:30:00,24.3,24.42,24.29,24.39,47200.0,20.0535,20.1525,20.0452,20.1278,47200.0
2005-07-14 13:00:00,24.4,24.48,24.39,24.47,59900.0,20.136,20.202,20.1278,20.1938,59900.0
2005-07-14 13:30:00,24.47,24.49,24.29,24.35,84900.0,20.1938,20.2103,20.0452,20.0947,84900.0
2005-07-14 14:00:00,24.36,24.39,24.24,24.31,108900.0,20.103,20.1278,20.004,20.0617,108900.0
2005-07-14 14:30:00,24.31,24.35,24.15,24.19,143800.0,20.0617,20.0947,19.9297,19.9627,143800.0
2005-07-14 15:00:00,24.2,24.27,24.07,24.08,141700.0,19.971,20.0287,19.8637,19.8719,141700.0
2005-07-14 15:30:00,24.07,24.1,23.94,23.95,264000.0,19.8637,19.8884,19.7564,19.7646,264000.0
2005-07-15 09:30:00,24.75,25.2,24.68,25.13,345400.0,20.4248,20.7962,20.3671,20.7384,345400.0
2005-07-15 10:00:00,25.13,25.48,25.0,25.28,223700.0,20.7384,21.0273,20.6312,20.8622,223700.0
2005-07-15 10:30:00,25.26,25.27,25.09,25.13,307700.0,20.8457,20.854,20.7054,20.7384,307700.0
2005-07-15 11:00:00,25.13,25.25,25.05,25.2,118300.0,20.7384,20.8375,20.6724,20.7962,118300.0
2005-07-15 11:30:00,25.21,25.32,25.15,25.25,88900.0,20.8045,20.8952,20.7549,20.8375,88900.0
2005-07-15 12:00:00,25.25,25.26,25.17,25.2,97000.0,20.8375,20.8457,20.7714,20.7962,97000.0
2005-07-15 12:30:00,25.2,25.27,25.18,25.24,72800.0,20.7962,20.854,20.7797,20.8292,72800.0
2005-07-15 13:00:00,25.23,25.24,25.08,25.09,48000.0,20.821,20.8292,20.6972,20.7054,48000.0
2005-07-15 13:30:00,25.08,25.21,25.06,25.19,66300.0,20.6972,20.8045,20.6807,20.788,66300.0
2005-07-15 14:00:00,25.19,25.23,25.13,25.23,91200.0,20.788,20.821,20.7384,20.821,91200.0
2005-07-15 14:30:00,25.23,25.28,25.14,25.25,100100.0,20.821,20.8622,20.7467,20.8375,100100.0
2005-07-15 15:00:00,25.25,25.46,25.25,25.39,224000.0,20.8375,21.0108,20.8375,20.953,224000.0
2005-07-15 15:30:00,25.38,25.38,25.29,25.35,139700.0,20.9447,20.9447,20.8705,20.92,139700.0
2005-07-18 09:30:00,25.07,25.73,25.0,25.48,146400.0,20.6889,21.2336,20.6312,21.0273,146400.0
2005-07-18 10:00:00,25.43,25.43,25.2,25.35,88900.0,20.986,20.986,20.7962,20.92,88900.0
2005-07-18 10:30:00,25.32,25.33,25.23,25.27,75600.0,20.8952,20.9035,20.821,20.854,75600.0
2005-07-18 11:00:00,25.27,25.42,25.26,25.34,66300.0,20.854,20.9778,20.8457,20.9117,66300.0
2005-07-18 11:30:00,25.34,25.35,25.25,25.25,48400.0,20.9117,20.92,20.8375,20.8375,48400.0
2005-07-18 12:00:00,25.25,25.25,25.13,25.19,49900.0,20.8375,20.8375,20.7384,20.788,49900.0
2005-07-18 12:30:00,25.19,25.19,25.05,25.17,67100.0,20.788,20.788,20.6724,20.7714,67100.0
2005-07-18 13:00:00,25.18,25.19,25.13,25.15,19300.0,20.7797,20.788,20.7384,20.7549,19300.0
2005-07-18 13:30:00,25.14,25.28,25.12,25.26,34000.0,20.7467,20.8622,20.7302,20.8457,34000.0
2005-07-18 14:00:00,25.26,25.31,25.21,25.21,31100.0,20.8457,20.887,20.8045,20.8045,31100.0
2005-07-18 14:30:00,25.2,25.24,25.16,25.19,28600.0,20.7962,20.8292,20.7632,20.788,28600.0
2005-07-18 15:00:00,25.19,25.21,25.11,25.17,35900.0,20.788,20.8045,20.7219,20.7714,35900.0
2005-07-18 15:30:00,25.16,25.3,25.11,25.18,138500.0,20.7632,20.8787,20.7219,20.7797,138500.0
2005-07-19 09:30:00,26.5,26.5,25.71,25.71,393500.0,21.869,21.869,21.2171,21.2171,393500.0
2005-07-19 10:00:00,25.71,26.06,25.65,26.03,265100.0,21.2171,21.5059,21.1676,21.4812,265100.0
2005-07-19 10:30:00,26.03,26.19,26.0,26.09,174700.0,21.4812,21.6132,21.4564,21.5307,174700.0
2005-07-19 11:00:00,26.1,26.2,26.02,26.02,178500.0,21.5389,21.6215,21.4729,21.4729,178500.0
2005-07-19 11:30:00,26.02,26.33,25.95,26.33,113000.0,21.4729,21.7287,21.4151,21.7287,113000.0
2005-07-19 12:00:00,26.34,26.5,26.22,26.37,87600.0,21.737,21.869,21.638,21.7617,87600.0
2005-07-19 12:30:00,26.37,26.44,26.33,26.43,72300.0,21.7617,21.8195,21.7287,21.8113,72300.0
2005-07-19 13:00:00,26.44,26.45,26.26,26.28,62600.0,21.8195,21.8278,21.671,21.6875,62600.0
2005-07-19 13:30:00,26.28,26.43,26.28,26.41,67700.0,21.6875,21.8113,21.6875,21.7948,67700.0
2005-07-19 14:00:00,26.41,26.43,26.23,26.34,107700.0,21.7948,21.8113,21.6462,21.737,107700.0
2005-07-19 14:30:00,26.33,26.34,26.2,26.29,132800.0,21.7287,21.737,21.6215,21.6957,132800.0
2005-07-19 15:00:00,26.3,26.5,26.25,26.49,173300.0,21.704,21.869,21.6627,21.8608,173300.0
2005-07-19 15:30:00,26.49,26.51,26.37,26.41,230800.0,21.8608,21.8773,21.7617,21.7948,230800.0
2005-07-20 09:30:00,26.64,27.15,26.6,26.97,293500.0,21.9846,22.4054,21.9515,22.2569,293500.0
2005-07-20 10:00:00,26.94,26.99,26.79,26.9,343000.0,22.2321,22.2734,22.1083,22.1991,343000.0
2005-07-20 10:30:00,26.9,26.96,26.8,26.95,119900.0,22.1991,22.2486,22.1166,22.2404,119900.0
2005-07-20 11:00:00,26.95,27.14,26.87,27.14,148900.0,22.2404,22.3972,22.1744,22.3972,148900.0
2005-07-20 11:30:00,27.14,27.47,27.12,27.47,305900.0,22.3972,22.6695,22.3807,22.6695,305900.0
2005-07-20 12:00:00,27.47,27.49,27.32,27.33,229500.0,22.6695,22.686,22.5457,22.554,229500.0
2005-07-20 12:30:00,27.34,27.38,27.3,27.3,116300.0,22.5622,22.5952,22.5292,22.5292,116300.0
2005-07-20 13:00:00,27.3,27.4,27.25,27.38,122700.0,22.5292,22.6117,22.488,22.5952,122700.0
2005-07-20 13:30:00,27.38,27.49,27.34,27.46,159800.0,22.5952,22.686,22.5622,22.6613,159800.0
2005-07-20 14:00:00,27.46,27.48,27.39,27.43,91200.0,22.6613,22.6778,22.6035,22.6365,91200.0
2005-07-20 14:30:00,27.42,27.45,27.36,27.41,222400.0,22.6283,22.653,22.5787,22.62,222400.0
2005-07-20 15:00:00,27.42,27.5,27.4,27.46,156400.0,22.6283,22.6943,22.6117,22.6613,156400.0
2005-07-20 15:30:00,27.47,27.5,27.41,27.5,228100.0,22.6695,22.6943,22.62,22.6943,228100.0
2005-07-21 09:30:00,27.5,27.75,27.45,27.74,285500.0,22.6943,22.9006,22.653,22.8923,285500.0
2005-07-21 10:00:00,27.73,28.1,27.65,27.65,435100.0,22.8841,23.1894,22.8181,22.8181,435100.0
2005-07-21 10:30:00,27.63,27.66,27.39,27.54,334500.0,22.8016,22.8263,22.6035,22.7273,334500.0
2005-07-21 11:00:00,27.52,27.72,27.48,27.68,111100.0,22.7108,22.8758,22.6778,22.8428,111100.0
2005-07-21 11:30:00,27.67,27.7,27.51,27.56,87800.0,22.8346,22.8593,22.7025,22.7438,87800.0
2005-07-21 12:00:00,27.53,27.75,27.52,27.61,111800.0,22.719,22.9006,22.7108,22.785,111800.0
2005-07-21 12:30:00,27.6,27.8,27.59,27.74,155100.0,22.7768,22.9418,22.7685,22.8923,155100.0
2005-07-21 13:00:00,27.75,27.8,27.57,27.7,105200.0,22.9006,22.9418,22.752,22.8593,105200.0
2005-07-21 13:30:00,27.69,27.73,27.63,27.67,175600.0,22.8511,22.8841,22.8016,22.8346,175600.0
2005-07-21 14:00:00,27.69,27.71,27.59,27.63,94200.0,22.8511,22.8676,22.7685,22.8016,94200.0
2005-07-21 14:30:00,27.64,27.65,27.5,27.54,317800.0,22.8098,22.8181,22.6943,22.7273,317800.0
2005-07-21 15:00:00,27.53,27.63,27.44,27.58,390500.0,22.719,22.8016,22.6448,22.7603,390500.0
2005-07-21 15:30:00,27.58,27.66,27.56,27.65,359700.0,22.7603,22.8263,22.7438,22.8181,359700.0
2005-07-22 09:30:00,27.65,28.0,27.64,27.99,193500.0,22.8181,23.1069,22.8098,23.0986,193500.0
2005-07-22 10:00:00,27.98,27.98,27.79,27.79,122400.0,23.0904,23.0904,22.9336,22.9336,122400.0
2005-07-22 10:30:00,27.78,27.8,27.52,27.6,90600.0,22.9253,22.9418,22.7108,22.7768,90600.0
2005-07-22 11:00:00,27.61,27.78,27.61,27.68,86300.0,22.785,22.9253,22.785,22.8428,86300.0
2005-07-22 11:30:00,27.72,27.78,27.62,27.71,49900.0,22.8758,22.9253,22.7933,22.8676,49900.0
2005-07-22 12:00:00,27.71,27.83,27.71,27.83,67600.0,22.8676,22.9666,22.8676,22.9666,67600.0
2005-07-22 12:30:00,27.83,27.9,27.8,27.87,97700.0,22.9666,23.0244,22.9418,22.9996,97700.0
2005-07-22 13:00:00,27.89,28.07,27.88,28.07,97800.0,23.0161,23.1647,23.0079,23.1647,97800.0
2005-07-22 13:30:00,28.07,28.2,28.04,28.16,118700.0,23.1647,23.2719,23.1399,23.2389,118700.0
2005-07-22 14:00:00,28.17,28.22,28.06,28.18,216000.0,23.2472,23.2884,23.1564,23.2554,216000.0
2005-07-22 14:30:00,28.17,28.2,28.17,28.19,139400.0,23.2472,23.2719,23.2472,23.2637,139400.0
2005-07-22 15:00:00,28.19,28.23,28.16,28.23,198900.0,23.2637,23.2967,23.2389,23.2967,198900.0
2005-07-22 15:30:00,28.23,28.3,28.12,28.25,173500.0,23.2967,23.3545,23.2059,23.3132,173500.0
2005-07-25 09:30:00,28.74,28.74,28.4,28.45,395900.0,23.7176,23.7176,23.437,23.4783,395900.0
2005-07-25 10:00:00,28.46,28.47,27.77,28.15,310600.0,23.4865,23.4948,22.9171,23.2307,310600.0
2005-07-25 10:30:00,28.12,28.56,28.12,28.45,114800.0,23.2059,23.569,23.2059,23.4783,114800.0
2005-07-25 11:00:00,28.45,28.53,28.42,28.49,65900.0,23.4783,23.5443,23.4535,23.5113,65900.0
2005-07-25 11:30:00,28.49,28.5,28.33,28.43,63200.0,23.5113,23.5195,23.3792,23.4617,63200.0
2005-07-25 12:00:00,28.44,28.49,28.36,28.45,134000.0,23.47,23.5113,23.404,23.4783,134000.0
2005-07-25 12:30:00,28.45,28.48,28.37,28.44,59100.0,23.4783,23.503,23.4122,23.47,59100.0
2005-07-25 13:00:00,28.44,28.45,28.4,28.43,58100.0,23.47,23.4783,23.437,23.4617,58100.0
2005-07-25 13:30:00,28.44,28.44,28.28,28.34,57400.0,23.47,23.47,23.338,23.3875,57400.0
2005-07-25 14:00:00,28.33,28.38,28.26,28.34,95100.0,23.3792,23.4205,23.3215,23.3875,95100.0
2005-07-25 14:30:00,28.32,28.37,28.18,28.28,101900.0,23.371,23.4122,23.2554,23.338,101900.0
2005-07-25 15:00:00,28.31,28.35,28.15,28.21,236000.0,23.3627,23.3957,23.2307,23.2802,236000.0
2005-07-25 15:30:00,28.24,28.24,28.07,28.1,145900.0,23.305,23.305,23.1647,23.1894,145900.0
2005-07-26 09:30:00,28.3,28.49,27.75,28.27,96700.0,23.3545,23.5113,22.9006,23.3297,96700.0
2005-07-26 10:00:00,28.25,28.25,27.69,28.15,124500.0,23.3132,23.3132,22.8511,23.2307,124500.0
2005-07-26 10:30:00,28.16,28.35,28.14,28.29,96200.0,23.2389,23.3957,23.2224,23.3462,96200.0
2005-07-26 11:00:00,28.29,28.31,27.98,28.13,145300.0,23.3462,23.3627,23.0904,23.2142,145300.0
2005-07-26 11:30:00,28.15,28.25,28.03,28.24,74100.0,23.2307,23.3132,23.1317,23.305,74100.0
2005-07-26 12:00:00,28.25,28.29,28.1,28.14,59600.0,23.3132,23.3462,23.1894,23.2224,59600.0
2005-07-26 12:30:00,28.15,28.37,28.06,28.37,116100.0,23.2307,23.4122,23.1564,23.4122,116100.0
2005-07-26 13:00:00,28.37,28.53,28.2,28.45,120500.0,23.4122,23.5443,23.2719,23.4783,120500.0
2005-07-26 13:30:00,28.46,28.76,28.41,28.76,110200.0,23.4865,23.7341,23.4452,23.7341,110200.0
2005-07-26 14:00:00,28.77,28.9,28.55,28.62,86000.0,23.7423,23.8496,23.5608,23.6185,86000.0
2005-07-26 14:30:00,28.63,28.66,28.49,28.62,114500.0,23.6268,23.6516,23.5113,23.6185,114500.0
2005-07-26 15:00:00,28.62,28.62,28.48,28.57,115900.0,23.6185,23.6185,23.503,23.5773,115900.0
2005-07-26 15:30:00,28.57,28.87,28.53,28.76,193700.0,23.5773,23.8249,23.5443,23.7341,193700.0
2005-07-27 09:30:00,29.5,29.5,28.17,28.21,683500.0,24.3448,24.3448,23.2472,23.2802,683500.0
2005-07-27 10:00:00,28.2,28.24,27.7,27.9,433400.0,23.2719,23.305,22.8593,23.0244,433400.0
2005-07-27 10:30:00,27.9,28.32,27.82,28.12,270800.0,23.0244,23.371,22.9583,23.2059,270800.0
2005-07-27 11:00:00,28.12,28.13,27.91,27.98,205600.0,23.2059,23.2142,23.0326,23.0904,205600.0
2005-07-27 11:30:00,27.98,28.07,27.8,27.83,154500.0,23.0904,23.1647,22.9418,22.9666,154500.0
2005-07-27 12:00:00,27.85,27.95,27.74,27.79,281300.0,22.9831,23.0656,22.8923,22.9336,281300.0
2005-07-27 12:30:00,27.78,27.88,27.56,27.64,161700.0,22.9253,23.0079,22.7438,22.8098,161700.0
2005-07-27 13:00:00,27.64,28.03,27.63,27.87,146000.0,22.8098,23.1317,22.8016,22.9996,146000.0
2005-07-27 13:30:00,27.86,28.06,27.78,28.06,86300.0,22.9914,23.1564,22.9253,23.1564,86300.0
2005-07-27 14:00:00,28.05,28.42,28.03,28.36,147300.0,23.1482,23.4535,23.1317,23.404,147300.0
2005-07-27 14:30:00,28.36,28.48,28.26,28.27,182700.0,23.404,23.503,23.3215,23.3297,182700.0
2005-07-27 15:00:00,28.27,28.27,27.9,27.91,343600.0,23.3297,23.3297,23.0244,23.0326,343600.0
2005-07-27 15:30:00,27.92,28.19,27.92,28.0,219400.0,23.0409,23.2637,23.0409,23.1069,219400.0
2005-07-28 09:30:00,28.3,28.4,28.13,28.3,148900.0,23.3545,23.437,23.2142,23.3545,148900.0
2005-07-28 10:00:00,28.31,28.36,28.19,28.35,103600.0,23.3627,23.404,23.2637,23.3957,103600.0
2005-07-28 10:30:00,28.33,28.63,28.33,28.52,192600.0,23.3792,23.6268,23.3792,23.536,192600.0
2005-07-28 11:00:00,28.56,28.58,28.3,28.39,87200.0,23.569,23.5855,23.3545,23.4287,87200.0
2005-07-28 11:30:00,28.39,28.44,28.33,28.4,103900.0,23.4287,23.47,23.3792,23.437,103900.0
2005-07-28 12:00:00,28.4,28.6,28.4,28.43,121500.0,23.437,23.602,23.437,23.4617,121500.0
2005-07-28 12:30:00,28.43,28.57,28.43,28.54,62000.0,23.4617,23.5773,23.4617,23.5525,62000.0
2005-07-28 13:00:00,28.54,28.65,28.54,28.65,87700.0,23.5525,23.6433,23.5525,23.6433,87700.0
2005-07-28 13:30:00,28.65,28.66,28.53,28.59,115700.0,23.6433,23.6516,23.5443,23.5938,115700.0
2005-07-28 14:00:00,28.58,28.65,28.55,28.59,167400.0,23.5855,23.6433,23.5608,23.5938,167400.0
2005-07-28 14:30:00,28.59,28.66,28.58,28.62,160300.0,23.5938,23.6516,23.5855,23.6185,160300.0
2005-07-28 15:00:00,28.62,28.7,28.61,28.66,124500.0,23.6185,23.6846,23.6103,23.6516,124500.0
2005-07-28 15:30:00,28.66,28.75,28.64,28.73,154200.0,23.6516,23.7258,23.6351,23.7093,154200.0
2005-07-29 09:30:00,28.79,29.2,28.7,29.07,303800.0,23.7588,24.0972,23.6846,23.9899,303800.0
2005-07-29 10:00:00,29.08,29.3,29.05,29.26,248800.0,23.9982,24.1797,23.9734,24.1467,248800.0
2005-07-29 10:30:00,29.26,29.3,29.15,29.18,125600.0,24.1467,24.1797,24.0559,24.0807,125600.0
2005-07-29 11:00:00,29.2,29.4,29.18,29.38,148300.0,24.0972,24.2622,24.0807,24.2457,148300.0
2005-07-29 11:30:00,29.39,29.49,29.23,29.28,151600.0,24.254,24.3365,24.1219,24.1632,151600.0
2005-07-29 12:00:00,29.27,29.28,29.15,29.17,90400.0,24.155,24.1632,24.0559,24.0724,90400.0
2005-07-29 12:30:00,29.18,29.25,29.02,29.11,118500.0,24.0807,24.1385,23.9486,24.0229,118500.0
2005-07-29 13:00:00,29.1,29.2,29.09,29.18,52500.0,24.0147,24.0972,24.0064,24.0807,52500.0
2005-07-29 13:30:00,29.18,29.38,29.17,29.36,128100.0,24.0807,24.2457,24.0724,24.2292,128100.0
2005-07-29 14:00:00,29.37,29.45,29.34,29.35,104100.0,24.2375,24.3035,24.2127,24.221,104100.0
2005-07-29 14:30:00,29.35,29.4,29.28,29.3,120200.0,24.221,24.2622,24.1632,24.1797,120200.0
2005-07-29 15:00:00,29.3,29.36,29.21,29.25,247600.0,24.1797,24.2292,24.1054,24.1385,247600.0
2005-07-29 15:30:00,29.25,29.3,29.1,29.1,197300.0,24.1385,24.1797,24.0147,24.0147,197300.0
2005-08-01 09:30:00,29.12,29.16,28.67,28.99,212900.0,24.0312,24.0642,23.6598,23.9239,212900.0
2005-08-01 10:00:00,29.03,29.05,28.84,28.91,150000.0,23.9569,23.9734,23.8001,23.8579,150000.0
2005-08-01 10:30:00,28.94,29.0,28.77,28.86,95800.0,23.8826,23.9321,23.7423,23.8166,95800.0
2005-08-01 11:00:00,28.86,28.9,28.68,28.77,60400.0,23.8166,23.8496,23.6681,23.7423,60400.0
2005-08-01 11:30:00,28.78,28.88,28.7,28.83,79400.0,23.7506,23.8331,23.6846,23.7918,79400.0
2005-08-01 12:00:00,28.84,28.88,28.68,28.68,102500.0,23.8001,23.8331,23.6681,23.6681,102500.0
2005-08-01 12:30:00,28.67,28.69,28.46,28.51,157900.0,23.6598,23.6763,23.4865,23.5278,157900.0
2005-08-01 13:00:00,28.51,28.58,28.45,28.57,112100.0,23.5278,23.5855,23.4783,23.5773,112100.0
2005-08-01 13:30:00,28.57,28.72,28.57,28.7,55500.0,23.5773,23.7011,23.5773,23.6846,55500.0
2005-08-01 14:00:00,28.7,28.78,28.66,28.66,108400.0,23.6846,23.7506,23.6516,23.6516,108400.0
2005-08-01 14:30:00,28.67,28.89,28.63,28.79,307800.0,23.6598,23.8414,23.6268,23.7588,307800.0
2005-08-01 15:00:00,28.79,28.97,28.79,28.95,121300.0,23.7588,23.9074,23.7588,23.8909,121300.0
2005-08-01 15:30:00,28.95,29.05,28.92,28.98,199800.0,23.8909,23.9734,23.8661,23.9156,199800.0
2005-08-02 09:30:00,29.25,29.43,29.16,29.18,226000.0,24.1385,24.287,24.0642,24.0807,226000.0
2005-08-02 10:00:00,29.18,29.34,29.16,29.27,271600.0,24.0807,24.2127,24.0642,24.155,271600.0
2005-08-02 10:30:00,29.27,29.54,29.27,29.5,202200.0,24.155,24.3778,24.155,24.3448,202200.0
2005-08-02 11:00:00,29.5,29.76,29.48,29.6,185400.0,24.3448,24.5593,24.3283,24.4273,185400.0
2005-08-02 11:30:00,29.58,29.82,29.58,29.72,87600.0,24.4108,24.6088,24.4108,24.5263,87600.0
2005-08-02 12:00:00,29.72,29.91,29.7,29.83,77900.0,24.5263,24.6831,24.5098,24.6171,77900.0
2005-08-02 12:30:00,29.83,29.94,29.83,29.89,75600.0,24.6171,24.7079,24.6171,24.6666,75600.0
2005-08-02 13:00:00,29.9,29.95,29.77,29.79,118700.0,24.6749,24.7161,24.5676,24.5841,118700.0
2005-08-02 13:30:00,29.78,29.88,29.78,29.84,185800.0,24.5758,24.6584,24.5758,24.6253,185800.0
2005-08-02 14:00:00,29.83,29.87,29.8,29.85,108100.0,24.6171,24.6501,24.5923,24.6336,108100.0
2005-08-02 14:30:00,29.85,29.85,29.74,29.75,103900.0,24.6336,24.6336,24.5428,24.5511,103900.0
2005-08-02 15:00:00,29.74,29.78,29.66,29.74,94400.0,24.5428,24.5758,24.4768,24.5428,94400.0
2005-08-02 15:30:00,29.75,29.83,29.72,29.81,194900.0,24.5511,24.6171,24.5263,24.6006,194900.0
2005-08-03 09:30:00,29.8,30.0,29.6,29.84,100300.0,24.5923,24.7574,24.4273,24.6253,100300.0
2005-08-03 10:00:00,29.85,29.97,29.66,29.71,106300.0,24.6336,24.7326,24.4768,24.5181,106300.0
2005-08-03 10:30:00,29.73,29.94,29.71,29.92,60200.0,24.5346,24.7079,24.5181,24.6914,60200.0
2005-08-03 11:00:00,29.92,29.92,29.77,29.81,62800.0,24.6914,24.6914,24.5676,24.6006,62800.0
2005-08-03 11:30:00,29.81,29.84,29.67,29.68,53700.0,24.6006,24.6253,24.4851,24.4933,53700.0
2005-08-03 12:00:00,29.68,29.86,29.68,29.86,58400.0,24.4933,24.6419,24.4933,24.6419,58400.0
2005-08-03 12:30:00,29.87,29.89,29.8,29.86,39400.0,24.6501,24.6666,24.5923,24.6419,39400.0
2005-08-03 13:00:00,29.87,29.96,29.82,29.89,31600.0,24.6501,24.7244,24.6088,24.6666,31600.0
2005-08-03 13:30:00,29.89,29.99,29.87,29.9,93400.0,24.6666,24.7491,24.6501,24.6749,93400.0
2005-08-03 14:00:00,29.9,29.98,29.9,29.92,60800.0,24.6749,24.7409,24.6749,24.6914,60800.0
2005-08-03 14:30:00,29.91,29.94,29.86,29.88,81500.0,24.6831,24.7079,24.6419,24.6584,81500.0
2005-08-03 15:00:00,29.88,29.98,29.86,29.96,78100.0,24.6584,24.7409,24.6419,24.7244,78100.0
2005-08-03 15:30:00,29.96,30.0,29.88,29.92,109000.0,24.7244,24.7574,24.6584,24.6914,109000.0
2005-08-04 09:30:00,29.83,29.83,29.59,29.6,125600.0,24.6171,24.6171,24.419,24.4273,125600.0
2005-08-04 10:00:00,29.59,29.59,29.25,29.33,274600.0,24.419,24.419,24.1385,24.2045,274600.0
2005-08-04 10:30:00,29.38,29.59,29.37,29.45,104800.0,24.2457,24.419,24.2375,24.3035,104800.0
2005-08-04 11:00:00,29.47,29.56,29.45,29.46,123700.0,24.32,24.3943,24.3035,24.3118,123700.0
2005-08-04 11:30:00,29.49,29.5,29.32,29.34,75500.0,24.3365,24.3448,24.1962,24.2127,75500.0
2005-08-04 12:00:00,29.35,29.47,29.3,29.42,103100.0,24.221,24.32,24.1797,24.2787,103100.0
2005-08-04 12:30:00,29.42,29.5,29.42,29.5,48300.0,24.2787,24.3448,24.2787,24.3448,48300.0
2005-08-04 13:00:00,29.5,29.5,29.39,29.42,41700.0,24.3448,24.3448,24.254,24.2787,41700.0
2005-08-04 13:30:00,29.41,29.48,29.38,29.43,35900.0,24.2705,24.3283,24.2457,24.287,35900.0
2005-08-04 14:00:00,29.44,29.5,29.37,29.39,70200.0,24.2952,24.3448,24.2375,24.254,70200.0
2005-08-04 14:30:00,29.38,29.43,29.34,29.36,78900.0,24.2457,24.287,24.2127,24.2292,78900.0
2005-08-04 15:00:00,29.36,29.47,29.32,29.43,52800.0,24.2292,24.32,24.1962,24.287,52800.0
2005-08-04 15:30:00,29.43,29.43,29.36,29.37,108400.0,24.287,24.287,24.2292,24.2375,108400.0
2005-08-05 09:30:00,29.1,29.51,29.1,29.42,137000.0,24.0147,24.353,24.0147,24.2787,137000.0
2005-08-05 10:00:00,29.38,29.41,29.23,29.38,78700.0,24.2457,24.2705,24.1219,24.2457,78700.0
2005-08-05 10:30:00,29.37,29.38,29.25,29.33,147100.0,24.2375,24.2457,24.1385,24.2045,147100.0
2005-08-05 11:00:00,29.34,29.39,29.21,29.22,101300.0,24.2127,24.254,24.1054,24.1137,101300.0
2005-08-05 11:30:00,29.25,29.25,28.78,28.79,144600.0,24.1385,24.1385,23.7506,23.7588,144600.0
2005-08-05 12:00:00,28.79,28.97,28.79,28.89,99000.0,23.7588,23.9074,23.7588,23.8414,99000.0
2005-08-05 12:30:00,28.88,28.88,28.68,28.69,60100.0,23.8331,23.8331,23.6681,23.6763,60100.0
2005-08-05 13:00:00,28.68,28.85,28.68,28.78,59500.0,23.6681,23.8084,23.6681,23.7506,59500.0
2005-08-05 13:30:00,28.78,28.8,28.69,28.76,65700.0,23.7506,23.7671,23.6763,23.7341,65700.0
2005-08-05 14:00:00,28.76,28.79,28.55,28.56,101200.0,23.7341,23.7588,23.5608,23.569,101200.0
2005-08-05 14:30:00,28.56,28.9,28.56,28.89,85000.0,23.569,23.8496,23.569,23.8414,85000.0
2005-08-05 15:00:00,28.88,29.01,28.87,29.01,78300.0,23.8331,23.9404,23.8249,23.9404,78300.0
2005-08-05 15:30:00,29.01,29.11,28.98,29.04,145900.0,23.9404,24.0229,23.9156,23.9651,145900.0
2005-08-08 09:30:00,29.4,29.96,29.35,29.81,156000.0,24.2622,24.7244,24.221,24.6006,156000.0
2005-08-08 10:00:00,29.82,29.83,29.53,29.73,302100.0,24.6088,24.6171,24.3695,24.5346,302100.0
2005-08-08 10:30:00,29.72,29.73,29.57,29.57,109900.0,24.5263,24.5346,24.4025,24.4025,109900.0
2005-08-08 11:00:00,29.58,29.73,29.57,29.69,128400.0,24.4108,24.5346,24.4025,24.5016,128400.0
2005-08-08 11:30:00,29.7,29.74,29.63,29.72,49900.0,24.5098,24.5428,24.452,24.5263,49900.0
2005-08-08 12:00:00,29.72,29.75,29.65,29.7,48700.0,24.5263,24.5511,24.4686,24.5098,48700.0
2005-08-08 12:30:00,29.68,29.71,29.61,29.7,35300.0,24.4933,24.5181,24.4355,24.5098,35300.0
2005-08-08 13:00:00,29.7,29.75,29.6,29.62,51200.0,24.5098,24.5511,24.4273,24.4438,51200.0
2005-08-08 13:30:00,29.61,29.63,29.5,29.51,94500.0,24.4355,24.452,24.3448,24.353,94500.0
2005-08-08 14:00:00,29.52,29.56,29.46,29.5,44100.0,24.3613,24.3943,24.3118,24.3448,44100.0
2005-08-08 14:30:00,29.5,29.61,29.48,29.6,79400.0,24.3448,24.4355,24.3283,24.4273,79400.0
2005-08-08 15:00:00,29.59,29.65,29.53,29.62,105800.0,24.419,24.4686,24.3695,24.4438,105800.0
2005-08-08 15:30:00,29.62,29.75,29.61,29.75,214000.0,24.4438,24.5511,24.4355,24.5511,214000.0
2005-08-09 09:30:00,29.88,30.1,29.81,29.94,122100.0,24.6584,24.8399,24.6006,24.7079,122100.0
2005-08-09 10:00:00,29.95,30.0,29.86,29.87,69100.0,24.7161,24.7574,24.6419,24.6501,69100.0
2005-08-09 10:30:00,29.9,29.97,29.82,29.83,81000.0,24.6749,24.7326,24.6088,24.6171,81000.0
2005-08-09 11:00:00,29.83,29.84,29.57,29.79,86800.0,24.6171,24.6253,24.4025,24.5841,86800.0
2005-08-09 11:30:00,29.79,29.82,29.65,29.67,70800.0,24.5841,24.6088,24.4686,24.4851,70800.0
2005-08-09 12:00:00,29.67,29.71,29.62,29.64,44200.0,24.4851,24.5181,24.4438,24.4603,44200.0
2005-08-09 12:30:00,29.64,29.75,29.64,29.64,30600.0,24.4603,24.5511,24.4603,24.4603,30600.0
2005-08-09 13:00:00,29.64,29.69,29.63,29.65,48500.0,24.4603,24.5016,24.452,24.4686,48500.0
2005-08-09 13:30:00,29.64,29.69,29.63,29.68,20300.0,24.4603,24.5016,24.452,24.4933,20300.0
2005-08-09 14:00:00,29.68,29.7,29.55,29.64,75000.0,24.4933,24.5098,24.386,24.4603,75000.0
2005-08-09 14:30:00,29.64,29.67,29.54,29.56,75000.0,24.4603,24.4851,24.3778,24.3943,75000.0
2005-08-09 15:00:00,29.56,29.58,29.45,29.49,211300.0,24.3943,24.4108,24.3035,24.3365,211300.0
2005-08-09 15:30:00,29.49,29.8,29.45,29.73,199900.0,24.3365,24.5923,24.3035,24.5346,199900.0
2005-08-10 09:30:00,29.85,30.13,29.82,29.88,296600.0,24.6336,24.8647,24.6088,24.6584,296600.0
2005-08-10 10:00:00,29.88,30.13,29.88,30.03,89700.0,24.6584,24.8647,24.6584,24.7821,89700.0
2005-08-10 10:30:00,30.03,30.33,30.03,30.25,267000.0,24.7821,25.0297,24.7821,24.9637,267000.0
2005-08-10 11:00:00,30.28,30.58,30.24,30.55,171200.0,24.9885,25.236,24.9554,25.2113,171200.0
2005-08-10 11:30:00,30.55,30.6,30.38,30.46,153200.0,25.2113,25.2525,25.071,25.137,153200.0
2005-08-10 12:00:00,30.46,30.47,30.31,30.39,85400.0,25.137,25.1453,25.0132,25.0792,85400.0
2005-08-10 12:30:00,30.4,30.41,30.22,30.33,125000.0,25.0875,25.0957,24.9389,25.0297,125000.0
2005-08-10 13:00:00,30.33,30.52,30.24,30.47,150600.0,25.0297,25.1865,24.9554,25.1453,150600.0
2005-08-10 13:30:00,30.49,30.63,30.39,30.42,141000.0,25.1618,25.2773,25.0792,25.104,141000.0
2005-08-10 14:00:00,30.39,30.41,30.21,30.28,116300.0,25.0792,25.0957,24.9307,24.9885,116300.0
2005-08-10 14:30:00,30.29,30.31,30.13,30.14,185000.0,24.9967,25.0132,24.8647,24.8729,185000.0
2005-08-10 15:00:00,30.14,30.16,29.82,29.97,180200.0,24.8729,24.8894,24.6088,24.7326,180200.0
2005-08-10 15:30:00,30.0,30.0,29.9,30.0,222000.0,24.7574,24.7574,24.6749,24.7574,222000.0
2005-08-11 09:30:00,30.0,30.43,29.77,30.4,77600.0,24.7574,25.1122,24.5676,25.0875,77600.0
2005-08-11 10:00:00,30.4,30.6,30.3,30.55,74700.0,25.0875,25.2525,25.005,25.2113,74700.0
2005-08-11 10:30:00,30.54,30.57,30.46,30.5,96400.0,25.203,25.2278,25.137,25.17,96400.0
2005-08-11 11:00:00,30.5,30.52,30.25,30.25,94400.0,25.17,25.1865,24.9637,24.9637,94400.0
2005-08-11 11:30:00,30.27,30.28,30.19,30.23,43800.0,24.9802,24.9885,24.9142,24.9472,43800.0
2005-08-11 12:00:00,30.22,30.26,30.02,30.04,65900.0,24.9389,24.972,24.7739,24.7904,65900.0
2005-08-11 12:30:00,30.04,30.09,30.0,30.02,53000.0,24.7904,24.8317,24.7574,24.7739,53000.0
2005-08-11 13:00:00,30.02,30.08,30.01,30.06,48800.0,24.7739,24.8234,24.7656,24.8069,48800.0
2005-08-11 13:30:00,30.05,30.05,29.9,29.92,59000.0,24.7986,24.7986,24.6749,24.6914,59000.0
2005-08-11 14:00:00,29.92,29.92,29.72,29.77,68300.0,24.6914,24.6914,24.5263,24.5676,68300.0
2005-08-11 14:30:00,29.77,30.01,29.77,29.94,53900.0,24.5676,24.7656,24.5676,24.7079,53900.0
2005-08-11 15:00:00,29.95,30.18,29.92,30.15,88700.0,24.7161,24.9059,24.6914,24.8812,88700.0
2005-08-11 15:30:00,30.15,30.26,30.11,30.24,105200.0,24.8812,24.972,24.8482,24.9554,105200.0
2005-08-12 09:30:00,30.5,30.66,29.94,30.23,180800.0,25.17,25.302,24.7079,24.9472,180800.0
2005-08-12 10:00:00,30.21,30.21,29.95,30.04,75700.0,24.9307,24.9307,24.7161,24.7904,75700.0
2005-08-12 10:30:00,30.04,30.19,30.01,30.16,48800.0,24.7904,24.9142,24.7656,24.8894,48800.0
2005-08-12 11:00:00,30.17,30.24,29.96,29.98,62200.0,24.8977,24.9554,24.7244,24.7409,62200.0
2005-08-12 11:30:00,29.98,30.04,29.7,29.79,63200.0,24.7409,24.7904,24.5098,24.5841,63200.0
2005-08-12 12:00:00,29.79,29.82,29.65,29.66,55800.0,24.5841,24.6088,24.4686,24.4768,55800.0
2005-08-12 12:30:00,29.66,29.73,29.58,29.72,48700.0,24.4768,24.5346,24.4108,24.5263,48700.0
2005-08-12 13:00:00,29.72,29.81,29.69,29.77,43200.0,24.5263,24.6006,24.5016,24.5676,43200.0
2005-08-12 13:30:00,29.77,29.87,29.72,29.81,35100.0,24.5676,24.6501,24.5263,24.6006,35100.0
2005-08-12 14:00:00,29.8,29.99,29.8,29.95,53600.0,24.5923,24.7491,24.5923,24.7161,53600.0
2005-08-12 14:30:00,29.96,30.1,29.95,30.02,63200.0,24.7244,24.8399,24.7161,24.7739,63200.0
2005-08-12 15:00:00,30.02,30.35,30.02,30.31,68800.0,24.7739,25.0462,24.7739,25.0132,68800.0
2005-08-12 15:30:00,30.3,30.33,30.11,30.19,192200.0,25.005,25.0297,24.8482,24.9142,192200.0
2005-08-15 09:30:00,30.21,30.43,30.05,30.17,72800.0,24.9307,25.1122,24.7986,24.8977,72800.0
2005-08-15 10:00:00,30.17,30.3,30.06,30.2,92300.0,24.8977,25.005,24.8069,24.9224,92300.0
2005-08-15 10:30:00,30.21,30.33,30.06,30.11,62600.0,24.9307,25.0297,24.8069,24.8482,62600.0
2005-08-15 11:00:00,30.13,30.29,30.13,30.28,75900.0,24.8647,24.9967,24.8647,24.9885,75900.0
2005-08-15 11:30:00,30.29,30.41,30.24,30.33,42700.0,24.9967,25.0957,24.9554,25.0297,42700.0
2005-08-15 12:00:00,30.33,30.33,30.26,30.27,35900.0,25.0297,25.0297,24.972,24.9802,35900.0
2005-08-15 12:30:00,30.28,30.35,30.28,30.34,29300.0,24.9885,25.0462,24.9885,25.038,29300.0
2005-08-15 13:00:00,30.33,30.48,30.32,30.44,45400.0,25.0297,25.1535,25.0215,25.1205,45400.0
2005-08-15 13:30:00,30.44,30.46,30.35,30.38,40100.0,25.1205,25.137,25.0462,25.071,40100.0
2005-08-15 14:00:00,30.37,30.4,30.31,30.39,36900.0,25.0627,25.0875,25.0132,25.0792,36900.0
2005-08-15 14:30:00,30.4,30.4,30.31,30.37,44000.0,25.0875,25.0875,25.0132,25.0627,44000.0
2005-08-15 15:00:00,30.37,30.4,30.35,30.38,59300.0,25.0627,25.0875,25.0462,25.071,59300.0
2005-08-15 15:30:00,30.39,30.39,30.26,30.28,93700.0,25.0792,25.0792,24.972,24.9885,93700.0
2005-08-16 09:30:00,30.09,30.14,29.79,29.94,98200.0,24.8317,24.8729,24.5841,24.7079,98200.0
2005-08-16 10:00:00,29.93,30.27,29.93,30.23,64200.0,24.6996,24.9802,24.6996,24.9472,64200.0
2005-08-16 10:30:00,30.25,30.3,30.08,30.11,62700.0,24.9637,25.005,24.8234,24.8482,62700.0
2005-08-16 11:00:00,30.11,30.15,30.0,30.13,66700.0,24.8482,24.8812,24.7574,24.8647,66700.0
2005-08-16 11:30:00,30.13,30.15,30.07,30.1,61200.0,24.8647,24.8812,24.8152,24.8399,61200.0
2005-08-16 12:00:00,30.1,30.13,30.0,30.04,70900.0,24.8399,24.8647,24.7574,24.7904,70900.0
2005-08-16 12:30:00,30.04,30.09,30.0,30.04,53000.0,24.7904,24.8317,24.7574,24.7904,53000.0
2005-08-16 13:00:00,30.04,30.06,29.98,29.99,39600.0,24.7904,24.8069,24.7409,24.7491,39600.0
2005-08-16 13:30:00,29.98,29.98,29.91,29.92,43000.0,24.7409,24.7409,24.6831,24.6914,43000.0
2005-08-16 14:00:00,29.92,29.95,29.82,29.89,65200.0,24.6914,24.7161,24.6088,24.6666,65200.0
2005-08-16 14:30:00,29.89,29.97,29.81,29.89,123300.0,24.6666,24.7326,24.6006,24.6666,123300.0
2005-08-16 15:00:00,29.89,29.96,29.78,29.85,151900.0,24.6666,24.7244,24.5758,24.6336,151900.0
2005-08-16 15:30:00,29.84,29.85,29.75,29.78,198200.0,24.6253,24.6336,24.5511,24.5758,198200.0
2005-08-17 09:30:00,29.7,29.8,29.27,29.56,103700.0,24.5098,24.5923,24.155,24.3943,103700.0
2005-08-17 10:00:00,29.55,29.59,29.43,29.54,66100.0,24.386,24.419,24.287,24.3778,66100.0
2005-08-17 10:30:00,29.54,29.76,29.47,29.67,67000.0,24.3778,24.5593,24.32,24.4851,67000.0
2005-08-17 11:00:00,29.7,29.76,29.58,29.62,62400.0,24.5098,24.5593,24.4108,24.4438,62400.0
2005-08-17 11:30:00,29.64,29.64,29.5,29.6,97500.0,24.4603,24.4603,24.3448,24.4273,97500.0
2005-08-17 12:00:00,29.6,29.68,29.48,29.66,40200.0,24.4273,24.4933,24.3283,24.4768,40200.0
2005-08-17 12:30:00,29.65,29.75,29.6,29.64,39500.0,24.4686,24.5511,24.4273,24.4603,39500.0
2005-08-17 13:00:00,29.65,29.74,29.64,29.73,18100.0,24.4686,24.5428,24.4603,24.5346,18100.0
2005-08-17 13:30:00,29.72,29.72,29.6,29.64,26000.0,24.5263,24.5263,24.4273,24.4603,26000.0
2005-08-17 14:00:00,29.62,29.69,29.6,29.66,54000.0,24.4438,24.5016,24.4273,24.4768,54000.0
2005-08-17 14:30:00,29.65,29.69,29.52,29.66,98900.0,24.4686,24.5016,24.3613,24.4768,98900.0
2005-08-17 15:00:00,29.66,29.72,29.63,29.67,71600.0,24.4768,24.5263,24.452,24.4851,71600.0
2005-08-17 15:30:00,29.66,29.78,29.61,29.69,227500.0,24.4768,24.5758,24.4355,24.5016,227500.0
2005-08-18 09:30:00,29.65,29.8,29.3,29.5,195700.0,24.4686,24.5923,24.1797,24.3448,195700.0
2005-08-18 10:00:00,29.47,29.65,29.43,29.49,106900.0,24.32,24.4686,24.287,24.3365,106900.0
2005-08-18 10:30:00,29.49,29.58,29.39,29.58,148400.0,24.3365,24.4108,24.254,24.4108,148400.0
2005-08-18 11:00:00,29.54,29.65,29.5,29.53,76700.0,24.3778,24.4686,24.3448,24.3695,76700.0
2005-08-18 11:30:00,29.53,29.6,29.33,29.33,57600.0,24.3695,24.4273,24.2045,24.2045,57600.0
2005-08-18 12:00:00,29.34,29.5,29.33,29.46,55500.0,24.2127,24.3448,24.2045,24.3118,55500.0
2005-08-18 12:30:00,29.49,29.64,29.48,29.5,80300.0,24.3365,24.4603,24.3283,24.3448,80300.0
2005-08-18 13:00:00,29.52,29.61,29.49,29.54,101300.0,24.3613,24.4355,24.3365,24.3778,101300.0
2005-08-18 13:30:00,29.54,29.55,29.51,29.52,65300.0,24.3778,24.386,24.353,24.3613,65300.0
2005-08-18 14:00:00,29.52,29.53,29.47,29.49,127600.0,24.3613,24.3695,24.32,24.3365,127600.0
2005-08-18 14:30:00,29.48,29.5,29.35,29.48,135900.0,24.3283,24.3448,24.221,24.3283,135900.0
2005-08-18 15:00:00,29.49,29.54,29.47,29.48,132000.0,24.3365,24.3778,24.32,24.3283,132000.0
2005-08-18 15:30:00,29.47,29.53,29.4,29.45,145600.0,24.32,24.3695,24.2622,24.3035,145600.0
2005-08-19 09:30:00,29.57,29.84,29.49,29.67,112500.0,24.4025,24.6253,24.3365,24.4851,112500.0
2005-08-19 10:00:00,29.67,29.77,29.57,29.62,114300.0,24.4851,24.5676,24.4025,24.4438,114300.0
2005-08-19 10:30:00,29.63,29.64,29.42,29.53,88500.0,24.452,24.4603,24.2787,24.3695,88500.0
2005-08-19 11:00:00,29.53,29.56,29.43,29.47,77400.0,24.3695,24.3943,24.287,24.32,77400.0
2005-08-19 11:30:00,29.47,29.5,29.44,29.49,51100.0,24.32,24.3448,24.2952,24.3365,51100.0
2005-08-19 12:00:00,29.49,29.64,29.49,29.57,78500.0,24.3365,24.4603,24.3365,24.4025,78500.0
2005-08-19 12:30:00,29.57,29.57,29.29,29.31,71600.0,24.4025,24.4025,24.1715,24.188,71600.0
2005-08-19 13:00:00,29.31,29.39,29.1,29.11,143500.0,24.188,24.254,24.0147,24.0229,143500.0
2005-08-19 13:30:00,29.1,29.14,28.9,29.08,105800.0,24.0147,24.0477,23.8496,23.9982,105800.0
2005-08-19 14:00:00,29.07,29.24,29.05,29.2,35200.0,23.9899,24.1302,23.9734,24.0972,35200.0
2005-08-19 14:30:00,29.17,29.27,29.17,29.23,53500.0,24.0724,24.155,24.0724,24.1219,53500.0
2005-08-19 15:00:00,29.23,29.25,29.15,29.18,64700.0,24.1219,24.1385,24.0559,24.0807,64700.0
2005-08-19 15:30:00,29.18,29.2,29.0,29.0,305700.0,24.0807,24.0972,23.9321,23.9321,305700.0
2005-08-22 09:30:00,29.19,29.45,28.91,29.35,227100.0,24.0889,24.3035,23.8579,24.221,227100.0
2005-08-22 10:00:00,29.35,29.44,29.29,29.33,129800.0,24.221,24.2952,24.1715,24.2045,129800.0
2005-08-22 10:30:00,29.33,29.34,29.11,29.13,124000.0,24.2045,24.2127,24.0229,24.0394,124000.0
2005-08-22 11:00:00,29.14,29.3,29.12,29.3,66900.0,24.0477,24.1797,24.0312,24.1797,66900.0
2005-08-22 11:30:00,29.3,29.33,29.05,29.09,88100.0,24.1797,24.2045,23.9734,24.0064,88100.0
2005-08-22 12:00:00,29.09,29.19,29.0,29.04,80900.0,24.0064,24.0889,23.9321,23.9651,80900.0
2005-08-22 12:30:00,29.05,29.09,28.95,29.08,51300.0,23.9734,24.0064,23.8909,23.9982,51300.0
2005-08-22 13:00:00,29.08,29.09,29.0,29.05,64900.0,23.9982,24.0064,23.9321,23.9734,64900.0
2005-08-22 13:30:00,29.05,29.23,29.02,29.23,88100.0,23.9734,24.1219,23.9486,24.1219,88100.0
2005-08-22 14:00:00,29.23,29.23,29.06,29.09,105400.0,24.1219,24.1219,23.9817,24.0064,105400.0
2005-08-22 14:30:00,29.09,29.19,29.07,29.14,139800.0,24.0064,24.0889,23.9899,24.0477,139800.0
2005-08-22 15:00:00,29.14,29.14,28.98,28.98,166100.0,24.0477,24.0477,23.9156,23.9156,166100.0
2005-08-22 15:30:00,28.98,29.12,28.98,28.99,282800.0,23.9156,24.0312,23.9156,23.9239,282800.0
2005-08-23 09:30:00,28.87,28.91,28.41,28.52,159100.0,23.8249,23.8579,23.4452,23.536,159100.0
2005-08-23 10:00:00,28.51,28.81,28.45,28.75,83600.0,23.5278,23.7753,23.4783,23.7258,83600.0
2005-08-23 10:30:00,28.75,28.75,28.41,28.5,66600.0,23.7258,23.7258,23.4452,23.5195,66600.0
2005-08-23 11:00:00,28.52,28.58,28.48,28.5,55200.0,23.536,23.5855,23.503,23.5195,55200.0
2005-08-23 11:30:00,28.5,28.51,28.25,28.31,100100.0,23.5195,23.5278,23.3132,23.3627,100100.0
2005-08-23 12:00:00,28.32,28.33,28.01,28.01,92400.0,23.371,23.3792,23.1151,23.1151,92400.0
2005-08-23 12:30:00,28.0,28.16,27.95,28.05,68200.0,23.1069,23.2389,23.0656,23.1482,68200.0
2005-08-23 13:00:00,28.07,28.08,27.9,27.96,87500.0,23.1647,23.1729,23.0244,23.0739,87500.0
2005-08-23 13:30:00,27.96,28.0,27.9,27.97,143900.0,23.0739,23.1069,23.0244,23.0821,143900.0
2005-08-23 14:00:00,27.95,28.05,27.95,28.05,111800.0,23.0656,23.1482,23.0656,23.1482,111800.0
2005-08-23 14:30:00,28.05,28.07,27.93,28.01,118700.0,23.1482,23.1647,23.0491,23.1151,118700.0
2005-08-23 15:00:00,28.01,28.03,27.95,27.95,134300.0,23.1151,23.1317,23.0656,23.0656,134300.0
2005-08-23 15:30:00,27.96,27.96,27.76,27.83,254600.0,23.0739,23.0739,22.9088,22.9666,254600.0
2005-08-24 09:30:00,27.62,28.0,26.85,27.18,328300.0,22.7933,23.1069,22.1579,22.4302,328300.0
2005-08-24 10:00:00,27.18,27.26,27.11,27.2,188500.0,22.4302,22.4962,22.3724,22.4467,188500.0
2005-08-24 10:30:00,27.2,27.34,27.12,27.17,238100.0,22.4467,22.5622,22.3807,22.4219,238100.0
2005-08-24 11:00:00,27.18,27.22,27.07,27.15,83800.0,22.4302,22.4632,22.3394,22.4054,83800.0
2005-08-24 11:30:00,27.13,27.27,27.07,27.21,56000.0,22.3889,22.5045,22.3394,22.4549,56000.0
2005-08-24 12:00:00,27.23,27.24,27.08,27.14,63400.0,22.4715,22.4797,22.3477,22.3972,63400.0
2005-08-24 12:30:00,27.15,27.34,27.13,27.34,47200.0,22.4054,22.5622,22.3889,22.5622,47200.0
2005-08-24 13:00:00,27.34,27.34,27.24,27.31,73600.0,22.5622,22.5622,22.4797,22.5375,73600.0
2005-08-24 13:30:00,27.33,27.34,27.2,27.24,87700.0,22.554,22.5622,22.4467,22.4797,87700.0
2005-08-24 14:00:00,27.23,27.25,27.18,27.24,33000.0,22.4715,22.488,22.4302,22.4797,33000.0
2005-08-24 14:30:00,27.24,27.27,27.18,27.22,62800.0,22.4797,22.5045,22.4302,22.4632,62800.0
2005-08-24 15:00:00,27.23,27.24,27.05,27.08,109000.0,22.4715,22.4797,22.3229,22.3477,109000.0
2005-08-24 15:30:00,27.07,27.29,27.06,27.19,227900.0,22.3394,22.521,22.3312,22.4384,227900.0
2005-08-25 09:30:00,27.3,27.46,27.12,27.19,107700.0,22.5292,22.6613,22.3807,22.4384,107700.0
2005-08-25 10:00:00,27.19,27.49,27.19,27.45,162800.0,22.4384,22.686,22.4384,22.653,162800.0
2005-08-25 10:30:00,27.45,27.45,27.29,27.44,62500.0,22.653,22.653,22.521,22.6448,62500.0
2005-08-25 11:00:00,27.44,27.5,27.32,27.33,119600.0,22.6448,22.6943,22.5457,22.554,119600.0
2005-08-25 11:30:00,27.33,27.33,27.19,27.25,184600.0,22.554,22.554,22.4384,22.488,184600.0
2005-08-25 12:00:00,27.25,27.26,27.16,27.21,32500.0,22.488,22.4962,22.4137,22.4549,32500.0
2005-08-25 12:30:00,27.19,27.24,27.07,27.23,41400.0,22.4384,22.4797,22.3394,22.4715,41400.0
2005-08-25 13:00:00,27.25,27.26,27.19,27.25,43800.0,22.488,22.4962,22.4384,22.488,43800.0
2005-08-25 13:30:00,27.26,27.27,27.21,27.27,41900.0,22.4962,22.5045,22.4549,22.5045,41900.0
2005-08-25 14:00:00,27.27,27.32,27.25,27.32,24200.0,22.5045,22.5457,22.488,22.5457,24200.0
2005-08-25 14:30:00,27.32,27.44,27.31,27.44,57400.0,22.5457,22.6448,22.5375,22.6448,57400.0
2005-08-25 15:00:00,27.44,27.44,27.26,27.3,75000.0,22.6448,22.6448,22.4962,22.5292,75000.0
2005-08-25 15:30:00,27.3,27.31,27.21,27.25,114900.0,22.5292,22.5375,22.4549,22.488,114900.0
2005-08-26 09:30:00,27.5,27.54,27.06,27.14,308300.0,22.6943,22.7273,22.3312,22.3972,308300.0
2005-08-26 10:00:00,27.13,27.23,26.86,26.97,119000.0,22.3889,22.4715,22.1661,22.2569,119000.0
2005-08-26 10:30:00,26.99,27.1,26.97,27.03,26200.0,22.2734,22.3642,22.2569,22.3064,26200.0
2005-08-26 11:00:00,27.04,27.11,27.0,27.01,23000.0,22.3147,22.3724,22.2816,22.2899,23000.0
2005-08-26 11:30:00,27.01,27.02,26.6,26.6,108400.0,22.2899,22.2982,21.9515,21.9515,108400.0
2005-08-26 12:00:00,26.6,26.69,26.55,26.68,172000.0,21.9515,22.0258,21.9103,22.0176,172000.0
2005-08-26 12:30:00,26.68,26.8,26.57,26.58,143200.0,22.0176,22.1166,21.9268,21.935,143200.0
2005-08-26 13:00:00,26.58,26.6,26.43,26.5,159400.0,21.935,21.9515,21.8113,21.869,159400.0
2005-08-26 13:30:00,26.5,26.6,26.5,26.56,101000.0,21.869,21.9515,21.869,21.9185,101000.0
2005-08-26 14:00:00,26.58,26.6,26.53,26.6,88100.0,21.935,21.9515,21.8938,21.9515,88100.0
2005-08-26 14:30:00,26.59,26.6,26.48,26.57,69900.0,21.9433,21.9515,21.8525,21.9268,69900.0
2005-08-26 15:00:00,26.56,26.75,26.55,26.69,175400.0,21.9185,22.0753,21.9103,22.0258,175400.0
2005-08-26 15:30:00,26.68,26.74,26.54,26.6,222700.0,22.0176,22.0671,21.902,21.9515,222700.0
2005-08-29 09:30:00,26.58,26.6,26.44,26.52,109700.0,21.935,21.9515,21.8195,21.8855,109700.0
2005-08-29 10:00:00,26.53,26.75,26.45,26.67,150300.0,21.8938,22.0753,21.8278,22.0093,150300.0
2005-08-29 10:30:00,26.68,27.02,26.63,26.99,165000.0,22.0176,22.2982,21.9763,22.2734,165000.0
2005-08-29 11:00:00,27.0,27.0,26.88,26.97,81300.0,22.2816,22.2816,22.1826,22.2569,81300.0
2005-08-29 11:30:00,26.97,27.34,26.91,27.31,94500.0,22.2569,22.5622,22.2074,22.5375,94500.0
2005-08-29 12:00:00,27.34,27.42,27.25,27.36,101500.0,22.5622,22.6283,22.488,22.5787,101500.0
2005-08-29 12:30:00,27.36,27.51,27.36,27.46,88700.0,22.5787,22.7025,22.5787,22.6613,88700.0
2005-08-29 13:00:00,27.46,27.97,27.46,27.96,139500.0,22.6613,23.0821,22.6613,23.0739,139500.0
2005-08-29 13:30:00,27.95,27.96,27.8,27.91,107000.0,23.0656,23.0739,22.9418,23.0326,107000.0
2005-08-29 14:00:00,27.91,27.95,27.72,27.78,67500.0,23.0326,23.0656,22.8758,22.9253,67500.0
2005-08-29 14:30:00,27.8,27.87,27.77,27.85,84100.0,22.9418,22.9996,22.9171,22.9831,84100.0
2005-08-29 15:00:00,27.85,27.98,27.83,27.95,123100.0,22.9831,23.0904,22.9666,23.0656,123100.0
2005-08-29 15:30:00,27.96,27.96,27.67,27.77,230800.0,23.0739,23.0739,22.8346,22.9171,230800.0
2005-08-30 09:30:00,27.45,27.62,27.18,27.36,99100.0,22.653,22.7933,22.4302,22.5787,99100.0
2005-08-30 10:00:00,27.4,27.41,27.17,27.27,51700.0,22.6117,22.62,22.4219,22.5045,51700.0
2005-08-30 10:30:00,27.26,27.37,27.14,27.21,70900.0,22.4962,22.587,22.3972,22.4549,70900.0
2005-08-30 11:00:00,27.21,27.21,27.05,27.12,44100.0,22.4549,22.4549,22.3229,22.3807,44100.0
2005-08-30 11:30:00,27.11,27.15,27.0,27.01,41800.0,22.3724,22.4054,22.2816,22.2899,41800.0
2005-08-30 12:00:00,27.01,27.13,27.0,27.11,89200.0,22.2899,22.3889,22.2816,22.3724,89200.0
2005-08-30 12:30:00,27.11,27.28,27.11,27.21,25900.0,22.3724,22.5127,22.3724,22.4549,25900.0
2005-08-30 13:00:00,27.22,27.26,27.18,27.2,33200.0,22.4632,22.4962,22.4302,22.4467,33200.0
2005-08-30 13:30:00,27.21,27.27,27.14,27.27,40700.0,22.4549,22.5045,22.3972,22.5045,40700.0
2005-08-30 14:00:00,27.26,27.29,27.18,27.2,41000.0,22.4962,22.521,22.4302,22.4467,41000.0
2005-08-30 14:30:00,27.22,27.27,27.11,27.11,26900.0,22.4632,22.5045,22.3724,22.3724,26900.0
2005-08-30 15:00:00,27.11,27.14,27.01,27.03,73800.0,22.3724,22.3972,22.2899,22.3064,73800.0
2005-08-30 15:30:00,27.04,27.17,27.03,27.11,109300.0,22.3147,22.4219,22.3064,22.3724,109300.0
2005-08-31 09:30:00,27.02,27.08,26.75,26.94,100700.0,22.2982,22.3477,22.0753,22.2321,100700.0
2005-08-31 10:00:00,26.92,27.0,26.73,26.93,97400.0,22.2156,22.2816,22.0588,22.2239,97400.0
2005-08-31 10:30:00,26.95,27.08,26.92,26.97,78400.0,22.2404,22.3477,22.2156,22.2569,78400.0
2005-08-31 11:00:00,26.98,27.07,26.91,26.97,97000.0,22.2651,22.3394,22.2074,22.2569,97000.0
2005-08-31 11:30:00,26.97,27.28,26.96,27.26,99200.0,22.2569,22.5127,22.2486,22.4962,99200.0
2005-08-31 12:00:00,27.26,27.26,26.98,27.05,51500.0,22.4962,22.4962,22.2651,22.3229,51500.0
2005-08-31 12:30:00,27.04,27.16,27.04,27.12,42500.0,22.3147,22.4137,22.3147,22.3807,42500.0
2005-08-31 13:00:00,27.12,27.23,27.07,27.2,91300.0,22.3807,22.4715,22.3394,22.4467,91300.0
2005-08-31 13:30:00,27.21,27.28,27.15,27.25,71200.0,22.4549,22.5127,22.4054,22.488,71200.0
2005-08-31 14:00:00,27.24,27.32,27.17,27.3,58600.0,22.4797,22.5457,22.4219,22.5292,58600.0
2005-08-31 14:30:00,27.3,27.5,27.29,27.48,63800.0,22.5292,22.6943,22.521,22.6778,63800.0
2005-08-31 15:00:00,27.49,27.56,27.4,27.5,105600.0,22.686,22.7438,22.6117,22.6943,105600.0
2005-08-31 15:30:00,27.49,27.59,27.45,27.59,165300.0,22.686,22.7685,22.653,22.7685,165300.0
2005-09-01 09:30:00,27.56,27.96,27.5,27.82,249600.0,22.7438,23.0739,22.6943,22.9583,249600.0
2005-09-01 10:00:00,27.83,28.1,27.82,27.97,223600.0,22.9666,23.1894,22.9583,23.0821,223600.0
2005-09-01 10:30:00,27.96,27.97,27.73,27.75,232500.0,23.0739,23.0821,22.8841,22.9006,232500.0
2005-09-01 11:00:00,27.75,28.14,27.74,28.14,169000.0,22.9006,23.2224,22.8923,23.2224,169000.0
2005-09-01 11:30:00,28.1,28.42,28.1,28.34,98300.0,23.1894,23.4535,23.1894,23.3875,98300.0
2005-09-01 12:00:00,28.33,28.59,28.32,28.59,91500.0,23.3792,23.5938,23.371,23.5938,91500.0
2005-09-01 12:30:00,28.59,28.77,28.47,28.48,118600.0,23.5938,23.7423,23.4948,23.503,118600.0
2005-09-01 13:00:00,28.47,28.5,28.34,28.44,53400.0,23.4948,23.5195,23.3875,23.47,53400.0
2005-09-01 13:30:00,28.44,28.51,28.25,28.28,124000.0,23.47,23.5278,23.3132,23.338,124000.0
2005-09-01 14:00:00,28.28,28.3,28.14,28.22,62700.0,23.338,23.3545,23.2224,23.2884,62700.0
2005-09-01 14:30:00,28.21,28.37,28.19,28.23,60400.0,23.2802,23.4122,23.2637,23.2967,60400.0
2005-09-01 15:00:00,28.23,28.25,28.06,28.2,143900.0,23.2967,23.3132,23.1564,23.2719,143900.0
2005-09-01 15:30:00,28.18,28.26,28.13,28.23,159500.0,23.2554,23.3215,23.2142,23.2967,159500.0
2005-09-02 09:30:00,28.25,28.29,27.91,28.11,164600.0,23.3132,23.3462,23.0326,23.1977,164600.0
2005-09-02 10:00:00,28.11,28.41,28.11,28.28,70000.0,23.1977,23.4452,23.1977,23.338,70000.0
2005-09-02 10:30:00,28.3,28.3,28.11,28.19,61400.0,23.3545,23.3545,23.1977,23.2637,61400.0
2005-09-02 11:00:00,28.18,28.5,28.05,28.47,142300.0,23.2554,23.5195,23.1482,23.4948,142300.0
2005-09-02 11:30:00,28.49,28.5,28.35,28.41,18900.0,23.5113,23.5195,23.3957,23.4452,18900.0
2005-09-02 12:00:00,28.4,28.5,28.34,28.36,41300.0,23.437,23.5195,23.3875,23.404,41300.0
2005-09-02 12:30:00,28.37,28.39,28.32,28.37,25600.0,23.4122,23.4287,23.371,23.4122,25600.0
2005-09-02 13:00:00,28.38,28.45,28.37,28.41,16000.0,23.4205,23.4783,23.4122,23.4452,16000.0
2005-09-02 13:30:00,28.41,28.42,28.33,28.39,13600.0,23.4452,23.4535,23.3792,23.4287,13600.0
2005-09-02 14:00:00,28.39,28.41,28.27,28.33,35500.0,23.4287,23.4452,23.3297,23.3792,35500.0
2005-09-02 14:30:00,28.34,28.35,28.24,28.28,31800.0,23.3875,23.3957,23.305,23.338,31800.0
2005-09-02 15:00:00,28.26,28.3,28.24,28.26,52700.0,23.3215,23.3545,23.305,23.3215,52700.0
2005-09-02 15:30:00,28.25,28.26,28.15,28.16,147700.0,23.3132,23.3215,23.2307,23.2389,147700.0
2005-09-06 09:30:00,28.22,28.41,28.17,28.3,107500.0,23.2884,23.4452,23.2472,23.3545,107500.0
2005-09-06 10:00:00,28.28,28.36,28.04,28.33,132300.0,23.338,23.404,23.1399,23.3792,132300.0
2005-09-06 10:30:00,28.32,28.38,28.12,28.12,141100.0,23.371,23.4205,23.2059,23.2059,141100.0
2005-09-06 11:00:00,28.11,28.21,28.04,28.21,99500.0,23.1977,23.2802,23.1399,23.2802,99500.0
2005-09-06 11:30:00,28.22,28.28,28.2,28.26,44500.0,23.2884,23.338,23.2719,23.3215,44500.0
2005-09-06 12:00:00,28.27,28.3,28.24,28.28,29100.0,23.3297,23.3545,23.305,23.338,29100.0
2005-09-06 12:30:00,28.28,28.31,28.26,28.29,22200.0,23.338,23.3627,23.3215,23.3462,22200.0
2005-09-06 13:00:00,28.29,28.32,28.25,28.26,58200.0,23.3462,23.371,23.3132,23.3215,58200.0
2005-09-06 13:30:00,28.25,28.3,28.21,28.27,87200.0,23.3132,23.3545,23.2802,23.3297,87200.0
2005-09-06 14:00:00,28.28,28.35,28.22,28.29,53800.0,23.338,23.3957,23.2884,23.3462,53800.0
2005-09-06 14:30:00,28.29,28.33,28.23,28.26,80600.0,23.3462,23.3792,23.2967,23.3215,80600.0
2005-09-06 15:00:00,28.26,28.26,28.13,28.19,79200.0,23.3215,23.3215,23.2142,23.2637,79200.0
2005-09-06 15:30:00,28.19,28.32,28.17,28.29,97100.0,23.2637,23.371,23.2472,23.3462,97100.0
2005-09-07 09:30:00,28.51,28.76,28.39,28.62,115500.0,23.5278,23.7341,23.4287,23.6185,115500.0
2005-09-07 10:00:00,28.61,28.79,28.55,28.75,87300.0,23.6103,23.7588,23.5608,23.7258,87300.0
2005-09-07 10:30:00,28.75,28.92,28.73,28.88,61300.0,23.7258,23.8661,23.7093,23.8331,61300.0
2005-09-07 11:00:00,28.89,28.92,28.71,28.79,83200.0,23.8414,23.8661,23.6928,23.7588,83200.0
2005-09-07 11:30:00,28.79,28.8,28.71,28.8,123400.0,23.7588,23.7671,23.6928,23.7671,123400.0
2005-09-07 12:00:00,28.8,28.93,28.78,28.93,74700.0,23.7671,23.8744,23.7506,23.8744,74700.0
2005-09-07 12:30:00,28.94,28.95,28.87,28.88,43400.0,23.8826,23.8909,23.8249,23.8331,43400.0
2005-09-07 13:00:00,28.87,28.92,28.84,28.89,44100.0,23.8249,23.8661,23.8001,23.8414,44100.0
2005-09-07 13:30:00,28.89,28.96,28.84,28.89,75300.0,23.8414,23.8991,23.8001,23.8414,75300.0
2005-09-07 14:00:00,28.89,28.89,28.79,28.87,48000.0,23.8414,23.8414,23.7588,23.8249,48000.0
2005-09-07 14:30:00,28.86,28.88,28.78,28.84,64400.0,23.8166,23.8331,23.7506,23.8001,64400.0
2005-09-07 15:00:00,28.83,28.88,28.8,28.84,131400.0,23.7918,23.8331,23.7671,23.8001,131400.0
2005-09-07 15:30:00,28.84,28.93,28.83,28.93,138800.0,23.8001,23.8744,23.7918,23.8744,138800.0
2005-09-08 09:30:00,28.8,28.86,28.5,28.62,77500.0,23.7671,23.8166,23.5195,23.6185,77500.0
2005-09-08 10:00:00,28.65,28.71,28.6,28.69,62200.0,23.6433,23.6928,23.602,23.6763,62200.0
2005-09-08 10:30:00,28.7,28.96,28.68,28.96,50000.0,23.6846,23.8991,23.6681,23.8991,50000.0
2005-09-08 11:00:00,28.97,29.0,28.7,28.73,49200.0,23.9074,23.9321,23.6846,23.7093,49200.0
2005-09-08 11:30:00,28.73,28.83,28.73,28.73,17800.0,23.7093,23.7918,23.7093,23.7093,17800.0
2005-09-08 12:00:00,28.73,28.85,28.72,28.85,30000.0,23.7093,23.8084,23.7011,23.8084,30000.0
2005-09-08 12:30:00,28.86,28.94,28.85,28.86,44000.0,23.8166,23.8826,23.8084,23.8166,44000.0
2005-09-08 13:00:00,28.86,28.87,28.82,28.84,15000.0,23.8166,23.8249,23.7836,23.8001,15000.0
2005-09-08 13:30:00,28.83,28.86,28.8,28.85,24400.0,23.7918,23.8166,23.7671,23.8084,24400.0
2005-09-08 14:00:00,28.85,28.88,28.78,28.81,41900.0,23.8084,23.8331,23.7506,23.7753,41900.0
2005-09-08 14:30:00,28.8,28.85,28.73,28.75,31800.0,23.7671,23.8084,23.7093,23.7258,31800.0
2005-09-08 15:00:00,28.75,28.76,28.68,28.71,78000.0,23.7258,23.7341,23.6681,23.6928,78000.0
2005-09-08 15:30:00,28.71,28.76,28.69,28.74,92100.0,23.6928,23.7341,23.6763,23.7176,92100.0
2005-09-09 09:30:00,28.9,28.97,28.8,28.95,65000.0,23.8496,23.9074,23.7671,23.8909,65000.0
2005-09-09 10:00:00,28.95,29.05,28.86,29.02,67100.0,23.8909,23.9734,23.8166,23.9486,67100.0
2005-09-09 10:30:00,29.03,29.08,28.88,28.91,44500.0,23.9569,23.9982,23.8331,23.8579,44500.0
2005-09-09 11:00:00,28.92,28.94,28.88,28.88,32600.0,23.8661,23.8826,23.8331,23.8331,32600.0
2005-09-09 11:30:00,28.88,29.14,28.82,29.13,60700.0,23.8331,24.0477,23.7836,24.0394,60700.0
2005-09-09 12:00:00,29.13,29.35,29.1,29.21,118900.0,24.0394,24.221,24.0147,24.1054,118900.0
2005-09-09 12:30:00,29.21,29.3,29.16,29.25,45300.0,24.1054,24.1797,24.0642,24.1385,45300.0
2005-09-09 13:00:00,29.26,29.39,29.25,29.32,37900.0,24.1467,24.254,24.1385,24.1962,37900.0
2005-09-09 13:30:00,29.33,29.49,29.32,29.49,45200.0,24.2045,24.3365,24.1962,24.3365,45200.0
2005-09-09 14:00:00,29.5,29.54,29.44,29.49,41800.0,24.3448,24.3778,24.2952,24.3365,41800.0
2005-09-09 14:30:00,29.5,29.57,29.48,29.57,65300.0,24.3448,24.4025,24.3283,24.4025,65300.0
2005-09-09 15:00:00,29.57,29.65,29.47,29.56,91900.0,24.4025,24.4686,24.32,24.3943,91900.0
2005-09-09 15:30:00,29.56,29.56,29.35,29.39,116100.0,24.3943,24.3943,24.221,24.254,116100.0
2005-09-12 09:30:00,29.32,29.4,28.88,29.13,324000.0,24.1962,24.2622,23.8331,24.0394,324000.0
2005-09-12 10:00:00,29.13,29.2,29.04,29.1,98400.0,24.0394,24.0972,23.9651,24.0147,98400.0
2005-09-12 10:30:00,29.09,29.14,29.04,29.12,49100.0,24.0064,24.0477,23.9651,24.0312,49100.0
2005-09-12 11:00:00,29.1,29.17,29.08,29.13,39100.0,24.0147,24.0724,23.9982,24.0394,39100.0
2005-09-12 11:30:00,29.13,29.17,29.09,29.1,31300.0,24.0394,24.0724,24.0064,24.0147,31300.0
2005-09-12 12:00:00,29.1,29.13,29.04,29.05,49600.0,24.0147,24.0394,23.9651,23.9734,49600.0
2005-09-12 12:30:00,29.05,29.11,29.01,29.09,22200.0,23.9734,24.0229,23.9404,24.0064,22200.0
2005-09-12 13:00:00,29.07,29.14,28.72,28.75,69800.0,23.9899,24.0477,23.7011,23.7258,69800.0
2005-09-12 13:30:00,28.76,28.98,28.76,28.89,39900.0,23.7341,23.9156,23.7341,23.8414,39900.0
2005-09-12 14:00:00,28.89,28.95,28.79,28.81,43900.0,23.8414,23.8909,23.7588,23.7753,43900.0
2005-09-12 14:30:00,28.82,28.98,28.82,28.89,46600.0,23.7836,23.9156,23.7836,23.8414,46600.0
2005-09-12 15:00:00,28.88,28.94,28.85,28.91,66800.0,23.8331,23.8826,23.8084,23.8579,66800.0
2005-09-12 15:30:00,28.9,28.93,28.83,28.89,156400.0,23.8496,23.8744,23.7918,23.8414,156400.0
2005-09-13 09:30:00,28.76,28.82,28.25,28.75,94000.0,23.7341,23.7836,23.3132,23.7258,94000.0
2005-09-13 10:00:00,28.76,28.84,28.72,28.84,27700.0,23.7341,23.8001,23.7011,23.8001,27700.0
2005-09-13 10:30:00,28.84,28.85,28.75,28.8,25800.0,23.8001,23.8084,23.7258,23.7671,25800.0
2005-09-13 11:00:00,28.81,28.82,28.62,28.62,34300.0,23.7753,23.7836,23.6185,23.6185,34300.0
2005-09-13 11:30:00,28.62,28.67,28.59,28.61,16700.0,23.6185,23.6598,23.5938,23.6103,16700.0
2005-09-13 12:00:00,28.61,28.63,28.54,28.62,20500.0,23.6103,23.6268,23.5525,23.6185,20500.0
2005-09-13 12:30:00,28.61,28.68,28.59,28.67,12000.0,23.6103,23.6681,23.5938,23.6598,12000.0
2005-09-13 13:00:00,28.68,28.7,28.62,28.63,10400.0,23.6681,23.6846,23.6185,23.6268,10400.0
2005-09-13 13:30:00,28.65,28.71,28.07,28.64,12300.0,23.6433,23.6928,23.1647,23.6351,12300.0
2005-09-13 14:00:00,28.64,28.76,28.58,28.66,29900.0,23.6351,23.7341,23.5855,23.6516,29900.0
2005-09-13 14:30:00,28.67,28.71,28.66,28.68,26900.0,23.6598,23.6928,23.6516,23.6681,26900.0
2005-09-13 15:00:00,28.68,28.72,28.59,28.61,32900.0,23.6681,23.7011,23.5938,23.6103,32900.0
2005-09-13 15:30:00,28.61,28.65,28.54,28.6,92600.0,23.6103,23.6433,23.5525,23.602,92600.0
2005-09-14 09:30:00,28.69,28.75,28.35,28.62,65800.0,23.6763,23.7258,23.3957,23.6185,65800.0
2005-09-14 10:00:00,28.61,28.73,28.57,28.66,46200.0,23.6103,23.7093,23.5773,23.6516,46200.0
2005-09-14 10:30:00,28.65,28.74,28.61,28.63,35800.0,23.6433,23.7176,23.6103,23.6268,35800.0
2005-09-14 11:00:00,28.63,28.98,28.61,28.98,61300.0,23.6268,23.9156,23.6103,23.9156,61300.0
2005-09-14 11:30:00,28.98,29.35,28.92,29.25,106300.0,23.9156,24.221,23.8661,24.1385,106300.0
2005-09-14 12:00:00,29.24,29.26,29.17,29.25,51300.0,24.1302,24.1467,24.0724,24.1385,51300.0
2005-09-14 12:30:00,29.23,29.25,29.09,29.09,56600.0,24.1219,24.1385,24.0064,24.0064,56600.0
2005-09-14 13:00:00,29.1,29.16,29.06,29.11,18800.0,24.0147,24.0642,23.9817,24.0229,18800.0
2005-09-14 13:30:00,29.1,29.1,28.96,28.97,26900.0,24.0147,24.0147,23.8991,23.9074,26900.0
2005-09-14 14:00:00,28.97,28.98,28.8,28.83,38600.0,23.9074,23.9156,23.7671,23.7918,38600.0
2005-09-14 14:30:00,28.83,28.85,28.65,28.69,46900.0,23.7918,23.8084,23.6433,23.6763,46900.0
2005-09-14 15:00:00,28.69,28.78,28.6,28.78,85400.0,23.6763,23.7506,23.602,23.7506,85400.0
2005-09-14 15:30:00,28.78,28.87,28.77,28.8,91000.0,23.7506,23.8249,23.7423,23.7671,91000.0
2005-09-15 09:30:00,28.78,29.11,28.78,28.89,42800.0,23.8003,24.0732,23.8003,23.8912,42800.0
2005-09-15 10:00:00,28.89,28.9,28.73,28.75,25200.0,23.8912,23.8995,23.7589,23.7755,25200.0
2005-09-15 10:30:00,28.76,28.79,28.6,28.62,63000.0,23.7837,23.8085,23.6514,23.668,63000.0
2005-09-15 11:00:00,28.62,28.89,28.62,28.89,53400.0,23.668,23.8912,23.668,23.8912,53400.0
2005-09-15 11:30:00,28.87,28.96,28.74,28.74,36100.0,23.8747,23.9491,23.7672,23.7672,36100.0
2005-09-15 12:00:00,28.75,28.84,28.7,28.77,46200.0,23.7755,23.8499,23.7341,23.792,46200.0
2005-09-15 12:30:00,28.75,28.82,28.72,28.81,13600.0,23.7755,23.8334,23.7507,23.8251,13600.0
2005-09-15 13:00:00,28.8,28.87,28.75,28.78,19500.0,23.8168,23.8747,23.7755,23.8003,19500.0
2005-09-15 13:30:00,28.78,28.92,28.78,28.86,17400.0,23.8003,23.916,23.8003,23.8664,17400.0
2005-09-15 14:00:00,28.85,28.85,28.72,28.84,26700.0,23.8582,23.8582,23.7507,23.8499,26700.0
2005-09-15 14:30:00,28.85,28.89,28.69,28.73,64600.0,23.8582,23.8912,23.7258,23.7589,64600.0
2005-09-15 15:00:00,28.73,28.75,28.7,28.71,52200.0,23.7589,23.7755,23.7341,23.7424,52200.0
2005-09-15 15:30:00,28.71,28.73,28.64,28.67,87800.0,23.7424,23.7589,23.6845,23.7093,87800.0
2005-09-16 09:30:00,28.92,29.2,28.92,29.18,134400.0,23.916,24.1476,23.916,24.1311,134400.0
2005-09-16 10:00:00,29.16,29.23,29.0,29.15,43100.0,24.1145,24.1724,23.9822,24.1063,43100.0
2005-09-16 10:30:00,29.15,29.24,29.1,29.14,52200.0,24.1063,24.1807,24.0649,24.098,52200.0
2005-09-16 11:00:00,29.15,29.18,29.08,29.17,45000.0,24.1063,24.1311,24.0484,24.1228,45000.0
2005-09-16 11:30:00,29.17,29.27,29.16,29.18,35600.0,24.1228,24.2055,24.1145,24.1311,35600.0
2005-09-16 12:00:00,29.19,29.2,29.03,29.05,58300.0,24.1393,24.1476,24.007,24.0236,58300.0
2005-09-16 12:30:00,29.04,29.22,29.02,29.11,57700.0,24.0153,24.1641,23.9987,24.0732,57700.0
2005-09-16 13:00:00,29.12,29.12,29.04,29.05,27700.0,24.0814,24.0814,24.0153,24.0236,27700.0
2005-09-16 13:30:00,29.05,29.09,28.96,29.0,55000.0,24.0236,24.0566,23.9491,23.9822,55000.0
2005-09-16 14:00:00,29.0,29.02,28.96,29.0,64800.0,23.9822,23.9987,23.9491,23.9822,64800.0
2005-09-16 14:30:00,29.0,29.11,29.0,29.1,66700.0,23.9822,24.0732,23.9822,24.0649,66700.0
2005-09-16 15:00:00,29.09,29.2,29.08,29.17,103400.0,24.0566,24.1476,24.0484,24.1228,103400.0
2005-09-16 15:30:00,29.17,29.18,28.97,29.03,133500.0,24.1228,24.1311,23.9574,24.007,133500.0
2005-09-19 09:30:00,28.93,29.36,28.87,29.06,84100.0,23.9243,24.2799,23.8747,24.0318,84100.0
2005-09-19 10:00:00,29.06,29.21,28.96,29.12,53600.0,24.0318,24.1559,23.9491,24.0814,53600.0
2005-09-19 10:30:00,29.13,29.18,29.0,29.08,37900.0,24.0897,24.1311,23.9822,24.0484,37900.0
2005-09-19 11:00:00,29.09,29.1,28.98,28.99,36000.0,24.0566,24.0649,23.9657,23.9739,36000.0
2005-09-19 11:30:00,28.99,29.0,28.73,28.76,47500.0,23.9739,23.9822,23.7589,23.7837,47500.0
2005-09-19 12:00:00,28.78,28.79,28.66,28.69,51300.0,23.8003,23.8085,23.701,23.7258,51300.0
2005-09-19 12:30:00,28.68,28.89,28.67,28.89,17000.0,23.7176,23.8912,23.7093,23.8912,17000.0
2005-09-19 13:00:00,28.88,28.93,28.81,28.84,24400.0,23.883,23.9243,23.8251,23.8499,24400.0
2005-09-19 13:30:00,28.82,28.85,28.73,28.73,16200.0,23.8334,23.8582,23.7589,23.7589,16200.0
2005-09-19 14:00:00,28.75,28.99,28.75,28.87,33600.0,23.7755,23.9739,23.7755,23.8747,33600.0
2005-09-19 14:30:00,28.9,28.9,28.77,28.8,37900.0,23.8995,23.8995,23.792,23.8168,37900.0
2005-09-19 15:00:00,28.8,28.95,28.8,28.93,54200.0,23.8168,23.9409,23.8168,23.9243,54200.0
2005-09-19 15:30:00,28.94,29.0,28.9,28.94,49700.0,23.9326,23.9822,23.8995,23.9326,49700.0
2005-09-20 09:30:00,28.95,29.1,28.85,28.97,44700.0,23.9409,24.0649,23.8582,23.9574,44700.0
2005-09-20 10:00:00,28.99,29.04,28.63,28.64,121100.0,23.9739,24.0153,23.6762,23.6845,121100.0
2005-09-20 10:30:00,28.63,28.7,28.35,28.39,173100.0,23.6762,23.7341,23.4447,23.4778,173100.0
2005-09-20 11:00:00,28.4,28.64,28.4,28.49,132200.0,23.486,23.6845,23.486,23.5605,132200.0
2005-09-20 11:30:00,28.49,28.6,28.49,28.58,30300.0,23.5605,23.6514,23.5605,23.6349,30300.0
2005-09-20 12:00:00,28.57,28.59,28.5,28.56,34300.0,23.6266,23.6431,23.5687,23.6183,34300.0
2005-09-20 12:30:00,28.54,28.58,28.48,28.53,63300.0,23.6018,23.6349,23.5522,23.5935,63300.0
2005-09-20 13:00:00,28.52,28.55,28.39,28.44,66900.0,23.5853,23.6101,23.4778,23.5191,66900.0
2005-09-20 13:30:00,28.44,28.44,28.31,28.35,38500.0,23.5191,23.5191,23.4116,23.4447,38500.0
2005-09-20 14:00:00,28.35,28.62,28.35,28.55,113600.0,23.4447,23.668,23.4447,23.6101,113600.0
2005-09-20 14:30:00,28.55,28.58,28.31,28.36,122500.0,23.6101,23.6349,23.4116,23.4529,122500.0
2005-09-20 15:00:00,28.36,28.37,28.24,28.33,104800.0,23.4529,23.4612,23.3537,23.4281,104800.0
2005-09-20 15:30:00,28.33,28.42,28.3,28.4,282300.0,23.4281,23.5026,23.4033,23.486,282300.0
2005-09-21 09:30:00,28.54,29.0,28.54,28.64,107500.0,23.6018,23.9822,23.6018,23.6845,107500.0
2005-09-21 10:00:00,28.61,29.2,28.6,29.2,90200.0,23.6597,24.1476,23.6514,24.1476,90200.0
2005-09-21 10:30:00,29.2,29.43,29.08,29.43,153300.0,24.1476,24.3378,24.0484,24.3378,153300.0
2005-09-21 11:00:00,29.43,29.79,29.35,29.48,238400.0,24.3378,24.6355,24.2716,24.3792,238400.0
2005-09-21 11:30:00,29.48,29.6,29.39,29.51,158500.0,24.3792,24.4784,24.3047,24.404,158500.0
2005-09-21 12:00:00,29.51,29.51,29.4,29.44,109800.0,24.404,24.404,24.313,24.3461,109800.0
2005-09-21 12:30:00,29.44,29.6,29.43,29.5,90500.0,24.3461,24.4784,24.3378,24.3957,90500.0
2005-09-21 13:00:00,29.49,29.5,29.18,29.21,94800.0,24.3874,24.3957,24.1311,24.1559,94800.0
2005-09-21 13:30:00,29.21,29.24,29.05,29.16,94000.0,24.1559,24.1807,24.0236,24.1145,94000.0
2005-09-21 14:00:00,29.15,29.25,29.04,29.23,72900.0,24.1063,24.189,24.0153,24.1724,72900.0
2005-09-21 14:30:00,29.23,29.31,29.2,29.27,91500.0,24.1724,24.2386,24.1476,24.2055,91500.0
2005-09-21 15:00:00,29.27,29.46,29.26,29.4,128900.0,24.2055,24.3626,24.1972,24.313,128900.0
2005-09-21 15:30:00,29.4,29.44,29.22,29.26,138700.0,24.313,24.3461,24.1641,24.1972,138700.0
2005-09-22 09:30:00,29.3,29.58,29.25,29.53,106000.0,24.2303,24.4619,24.189,24.4205,106000.0
2005-09-22 10:00:00,29.52,29.56,29.37,29.53,105300.0,24.4122,24.4453,24.2882,24.4205,105300.0
2005-09-22 10:30:00,29.52,29.78,29.46,29.78,123400.0,24.4122,24.6272,24.3626,24.6272,123400.0
2005-09-22 11:00:00,29.77,29.85,29.59,29.61,106900.0,24.619,24.6851,24.4701,24.4867,106900.0
2005-09-22 11:30:00,29.62,29.62,29.33,29.39,91500.0,24.4949,24.4949,24.2551,24.3047,91500.0
2005-09-22 12:00:00,29.43,29.54,29.19,29.39,89800.0,24.3378,24.4288,24.1393,24.3047,89800.0
2005-09-22 12:30:00,29.38,29.42,29.28,29.35,50700.0,24.2965,24.3295,24.2138,24.2716,50700.0
2005-09-22 13:00:00,29.37,29.44,29.25,29.4,61100.0,24.2882,24.3461,24.189,24.313,61100.0
2005-09-22 13:30:00,29.39,29.57,29.36,29.49,49200.0,24.3047,24.4536,24.2799,24.3874,49200.0
2005-09-22 14:00:00,29.48,29.55,29.4,29.47,52600.0,24.3792,24.437,24.313,24.3709,52600.0
2005-09-22 14:30:00,29.47,29.48,29.25,29.31,160700.0,24.3709,24.3792,24.189,24.2386,160700.0
2005-09-22 15:00:00,29.33,29.39,29.2,29.2,200300.0,24.2551,24.3047,24.1476,24.1476,200300.0
2005-09-22 15:30:00,29.21,29.32,29.12,29.31,201600.0,24.1559,24.2468,24.0814,24.2386,201600.0
2005-09-23 09:30:00,29.13,29.32,29.01,29.14,176000.0,24.0897,24.2468,23.9905,24.098,176000.0
2005-09-23 10:00:00,29.14,29.15,28.85,28.89,69600.0,24.098,24.1063,23.8582,23.8912,69600.0
2005-09-23 10:30:00,28.91,28.93,28.78,28.88,45200.0,23.9078,23.9243,23.8003,23.883,45200.0
2005-09-23 11:00:00,28.88,28.99,28.84,28.9,59200.0,23.883,23.9739,23.8499,23.8995,59200.0
2005-09-23 11:30:00,28.9,29.25,28.86,29.12,48800.0,23.8995,24.189,23.8664,24.0814,48800.0
2005-09-23 12:00:00,29.12,29.2,29.05,29.16,26100.0,24.0814,24.1476,24.0236,24.1145,26100.0
2005-09-23 12:30:00,29.16,29.16,29.01,29.01,19700.0,24.1145,24.1145,23.9905,23.9905,19700.0
2005-09-23 13:00:00,29.02,29.23,29.02,29.1,29100.0,23.9987,24.1724,23.9987,24.0649,29100.0
2005-09-23 13:30:00,29.11,29.26,29.09,29.24,25700.0,24.0732,24.1972,24.0566,24.1807,25700.0
2005-09-23 14:00:00,29.25,29.43,29.23,29.41,31700.0,24.189,24.3378,24.1724,24.3213,31700.0
2005-09-23 14:30:00,29.4,29.47,29.4,29.47,36000.0,24.313,24.3709,24.313,24.3709,36000.0
2005-09-23 15:00:00,29.48,29.59,29.45,29.47,97800.0,24.3792,24.4701,24.3543,24.3709,97800.0
2005-09-23 15:30:00,29.47,29.49,29.39,29.48,111900.0,24.3709,24.3874,24.3047,24.3792,111900.0
2005-09-26 09:30:00,29.89,30.3,29.89,29.99,203500.0,24.7182,25.0573,24.7182,24.8009,203500.0
2005-09-26 10:00:00,30.0,30.4,29.97,30.39,117200.0,24.8092,25.14,24.7844,25.1317,117200.0
2005-09-26 10:30:00,30.4,31.34,30.35,30.97,245000.0,25.14,25.9173,25.0986,25.6113,245000.0
2005-09-26 11:00:00,30.97,31.1,30.77,31.06,91000.0,25.6113,25.7188,25.4459,25.6858,91000.0
2005-09-26 11:30:00,31.05,31.1,30.93,31.07,76800.0,25.6775,25.7188,25.5783,25.694,76800.0
2005-09-26 12:00:00,31.05,31.08,30.96,31.02,56300.0,25.6775,25.7023,25.6031,25.6527,56300.0
2005-09-26 12:30:00,31.02,31.22,31.01,31.17,72000.0,25.6527,25.8181,25.6444,25.7767,72000.0
2005-09-26 13:00:00,31.17,31.28,31.13,31.26,81900.0,25.7767,25.8677,25.7437,25.8512,81900.0
2005-09-26 13:30:00,31.26,31.38,31.1,31.18,171100.0,25.8512,25.9504,25.7188,25.785,171100.0
2005-09-26 14:00:00,31.17,31.2,30.8,30.97,108900.0,25.7767,25.8015,25.4708,25.6113,108900.0
2005-09-26 14:30:00,30.97,31.2,30.82,30.89,204900.0,25.6113,25.8015,25.4873,25.5452,204900.0
2005-09-26 15:00:00,30.89,30.89,30.71,30.73,101600.0,25.5452,25.5452,25.3963,25.4129,101600.0
2005-09-26 15:30:00,30.73,30.8,30.67,30.7,148600.0,25.4129,25.4708,25.3633,25.3881,148600.0
2005-09-27 09:30:00,30.5,30.7,30.14,30.65,161100.0,25.2227,25.3881,24.925,25.3467,161100.0
2005-09-27 10:00:00,30.61,30.61,30.38,30.41,62800.0,25.3136,25.3136,25.1234,25.1482,62800.0
2005-09-27 10:30:00,30.44,30.46,30.32,30.36,55900.0,25.173,25.1896,25.0738,25.1069,55900.0
2005-09-27 11:00:00,30.36,30.37,30.25,30.29,69100.0,25.1069,25.1152,25.0159,25.049,69100.0
2005-09-27 11:30:00,30.28,30.35,30.23,30.32,60000.0,25.0407,25.0986,24.9994,25.0738,60000.0
2005-09-27 12:00:00,30.29,30.39,30.28,30.32,61400.0,25.049,25.1317,25.0407,25.0738,61400.0
2005-09-27 12:30:00,30.32,30.33,30.15,30.26,40100.0,25.0738,25.0821,24.9332,25.0242,40100.0
2005-09-27 13:00:00,30.25,30.32,30.2,30.2,51900.0,25.0159,25.0738,24.9746,24.9746,51900.0
2005-09-27 13:30:00,30.21,30.29,30.11,30.22,45600.0,24.9828,25.049,24.9001,24.9911,45600.0
2005-09-27 14:00:00,30.24,30.42,30.24,30.34,39200.0,25.0077,25.1565,25.0077,25.0904,39200.0
2005-09-27 14:30:00,30.36,30.5,30.26,30.49,45400.0,25.1069,25.2227,25.0242,25.2144,45400.0
2005-09-27 15:00:00,30.5,30.63,30.48,30.6,67000.0,25.2227,25.3302,25.2061,25.3054,67000.0
2005-09-27 15:30:00,30.6,30.66,30.55,30.6,106400.0,25.3054,25.355,25.264,25.3054,106400.0
2005-09-28 09:30:00,30.55,30.88,30.4,30.74,88500.0,25.264,25.5369,25.14,25.4211,88500.0
2005-09-28 10:00:00,30.73,30.95,30.73,30.91,82300.0,25.4129,25.5948,25.4129,25.5617,82300.0
2005-09-28 10:30:00,30.91,30.99,30.86,30.98,70800.0,25.5617,25.6279,25.5204,25.6196,70800.0
2005-09-28 11:00:00,30.97,31.25,30.93,31.25,215000.0,25.6113,25.8429,25.5783,25.8429,215000.0
2005-09-28 11:30:00,31.23,31.29,31.05,31.05,93000.0,25.8264,25.876,25.6775,25.6775,93000.0
2005-09-28 12:00:00,31.13,31.17,30.78,30.94,99000.0,25.7437,25.7767,25.4542,25.5865,99000.0
2005-09-28 12:30:00,30.92,31.08,30.91,31.05,113600.0,25.57,25.7023,25.5617,25.6775,113600.0
2005-09-28 13:00:00,31.05,31.07,30.92,31.0,26900.0,25.6775,25.694,25.57,25.6362,26900.0
2005-09-28 13:30:00,31.0,31.0,30.85,30.88,29800.0,25.6362,25.6362,25.5121,25.5369,29800.0
2005-09-28 14:00:00,30.88,30.9,30.65,30.68,154700.0,25.5369,25.5535,25.3467,25.3715,154700.0
2005-09-28 14:30:00,30.68,30.75,30.62,30.69,94100.0,25.3715,25.4294,25.3219,25.3798,94100.0
2005-09-28 15:00:00,30.69,30.72,30.39,30.4,125200.0,25.3798,25.4046,25.1317,25.14,125200.0
2005-09-28 15:30:00,30.39,30.53,30.39,30.45,151300.0,25.1317,25.2475,25.1317,25.1813,151300.0
2005-09-29 09:30:00,30.47,30.6,30.22,30.51,100800.0,25.1979,25.3054,24.9911,25.2309,100800.0
2005-09-29 10:00:00,30.52,30.6,30.46,30.56,73700.0,25.2392,25.3054,25.1896,25.2723,73700.0
2005-09-29 10:30:00,30.56,30.74,30.55,30.62,74000.0,25.2723,25.4211,25.264,25.3219,74000.0
2005-09-29 11:00:00,30.66,30.7,30.51,30.6,35600.0,25.355,25.3881,25.2309,25.3054,35600.0
2005-09-29 11:30:00,30.61,30.8,30.61,30.71,81400.0,25.3136,25.4708,25.3136,25.3963,81400.0
2005-09-29 12:00:00,30.72,30.8,30.68,30.77,44500.0,25.4046,25.4708,25.3715,25.4459,44500.0
2005-09-29 12:30:00,30.76,30.79,30.7,30.72,35400.0,25.4377,25.4625,25.3881,25.4046,35400.0
2005-09-29 13:00:00,30.72,30.84,30.71,30.75,37700.0,25.4046,25.5038,25.3963,25.4294,37700.0
2005-09-29 13:30:00,30.76,30.89,30.73,30.87,49600.0,25.4377,25.5452,25.4129,25.5286,49600.0
2005-09-29 14:00:00,30.85,30.99,30.85,30.98,52800.0,25.5121,25.6279,25.5121,25.6196,52800.0
2005-09-29 14:30:00,30.98,31.0,30.88,30.92,89300.0,25.6196,25.6362,25.5369,25.57,89300.0
2005-09-29 15:00:00,30.91,30.99,30.87,30.93,114400.0,25.5617,25.6279,25.5286,25.5783,114400.0
2005-09-29 15:30:00,30.92,31.0,30.88,30.88,203200.0,25.57,25.6362,25.5369,25.5369,203200.0
2005-09-30 09:30:00,30.84,31.2,30.82,30.92,106500.0,25.5038,25.8015,25.4873,25.57,106500.0
2005-09-30 10:00:00,30.92,31.16,30.92,31.1,83400.0,25.57,25.7685,25.57,25.7188,83400.0
2005-09-30 10:30:00,31.09,31.2,31.08,31.15,79000.0,25.7106,25.8015,25.7023,25.7602,79000.0
2005-09-30 11:00:00,31.14,31.15,31.0,31.05,43700.0,25.7519,25.7602,25.6362,25.6775,43700.0
2005-09-30 11:30:00,31.03,31.14,31.0,31.02,45200.0,25.661,25.7519,25.6362,25.6527,45200.0
2005-09-30 12:00:00,31.02,31.17,31.02,31.14,29200.0,25.6527,25.7767,25.6527,25.7519,29200.0
2005-09-30 12:30:00,31.12,31.19,31.0,31.0,25600.0,25.7354,25.7933,25.6362,25.6362,25600.0
2005-09-30 13:00:00,31.0,31.06,30.95,30.99,39300.0,25.6362,25.6858,25.5948,25.6279,39300.0
2005-09-30 13:30:00,30.99,31.03,30.97,31.02,39200.0,25.6279,25.661,25.6113,25.6527,39200.0
2005-09-30 14:00:00,31.01,31.03,30.97,31.01,66600.0,25.6444,25.661,25.6113,25.6444,66600.0
2005-09-30 14:30:00,31.01,31.08,30.99,31.06,67700.0,25.6444,25.7023,25.6279,25.6858,67700.0
2005-09-30 15:00:00,31.05,31.11,30.97,30.97,66400.0,25.6775,25.7271,25.6113,25.6113,66400.0
2005-09-30 15:30:00,30.97,31.02,30.94,30.95,113800.0,25.6113,25.6527,25.5865,25.5948,113800.0
2005-10-03 09:30:00,30.88,31.19,30.74,31.05,85000.0,25.5369,25.7933,25.4211,25.6775,85000.0
2005-10-03 10:00:00,31.05,31.09,30.76,30.86,73100.0,25.6775,25.7106,25.4377,25.5204,73100.0
2005-10-03 10:30:00,30.86,30.87,30.46,30.48,83600.0,25.5204,25.5286,25.1896,25.2061,83600.0
2005-10-03 11:00:00,30.48,30.61,30.48,30.58,38200.0,25.2061,25.3136,25.2061,25.2888,38200.0
2005-10-03 11:30:00,30.57,30.67,30.53,30.66,31800.0,25.2806,25.3633,25.2475,25.355,31800.0
2005-10-03 12:00:00,30.67,30.82,30.66,30.82,35600.0,25.3633,25.4873,25.355,25.4873,35600.0
2005-10-03 12:30:00,30.82,30.82,30.64,30.65,23900.0,25.4873,25.4873,25.3384,25.3467,23900.0
2005-10-03 13:00:00,30.63,30.72,30.62,30.65,37800.0,25.3302,25.4046,25.3219,25.3467,37800.0
2005-10-03 13:30:00,30.65,30.66,30.49,30.56,54300.0,25.3467,25.355,25.2144,25.2723,54300.0
2005-10-03 14:00:00,30.56,30.6,30.45,30.54,39800.0,25.2723,25.3054,25.1813,25.2557,39800.0
2005-10-03 14:30:00,30.52,30.6,30.5,30.57,33400.0,25.2392,25.3054,25.2227,25.2806,33400.0
2005-10-03 15:00:00,30.57,30.6,30.43,30.49,117100.0,25.2806,25.3054,25.1648,25.2144,117100.0
2005-10-03 15:30:00,30.49,30.66,30.49,30.54,115000.0,25.2144,25.355,25.2144,25.2557,115000.0
2005-10-04 09:30:00,30.87,30.87,30.0,30.37,89600.0,25.5286,25.5286,24.8092,25.1152,89600.0
2005-10-04 10:00:00,30.39,30.77,30.39,30.77,55300.0,25.1317,25.4459,25.1317,25.4459,55300.0
2005-10-04 10:30:00,30.76,30.77,30.56,30.63,56600.0,25.4377,25.4459,25.2723,25.3302,56600.0
2005-10-04 11:00:00,30.62,30.82,30.59,30.8,51100.0,25.3219,25.4873,25.2971,25.4708,51100.0
2005-10-04 11:30:00,30.83,30.98,30.8,30.96,44900.0,25.4956,25.6196,25.4708,25.6031,44900.0
2005-10-04 12:00:00,30.96,31.04,30.91,31.0,33100.0,25.6031,25.6692,25.5617,25.6362,33100.0
2005-10-04 12:30:00,31.0,31.0,30.91,30.94,20500.0,25.6362,25.6362,25.5617,25.5865,20500.0
2005-10-04 13:00:00,30.95,30.97,30.88,30.96,28300.0,25.5948,25.6113,25.5369,25.6031,28300.0
2005-10-04 13:30:00,30.96,30.99,30.87,30.94,23400.0,25.6031,25.6279,25.5286,25.5865,23400.0
2005-10-04 14:00:00,30.95,30.99,30.84,30.84,26600.0,25.5948,25.6279,25.5038,25.5038,26600.0
2005-10-04 14:30:00,30.84,30.87,30.57,30.6,52500.0,25.5038,25.5286,25.2806,25.3054,52500.0
2005-10-04 15:00:00,30.6,30.69,30.25,30.33,84700.0,25.3054,25.3798,25.0159,25.0821,84700.0
2005-10-04 15:30:00,30.32,30.34,30.12,30.15,136300.0,25.0738,25.0904,24.9084,24.9332,136300.0
2005-10-05 09:30:00,30.0,30.0,29.27,29.43,187200.0,24.8092,24.8092,24.2055,24.3378,187200.0
2005-10-05 10:00:00,29.43,29.7,29.3,29.52,263500.0,24.3378,24.5611,24.2303,24.4122,263500.0
2005-10-05 10:30:00,29.5,29.71,29.48,29.58,125200.0,24.3957,24.5694,24.3792,24.4619,125200.0
2005-10-05 11:00:00,29.57,29.59,29.32,29.36,106700.0,24.4536,24.4701,24.2468,24.2799,106700.0
2005-10-05 11:30:00,29.35,29.37,28.93,28.93,125200.0,24.2716,24.2882,23.9243,23.9243,125200.0
2005-10-05 12:00:00,28.85,28.92,28.45,28.58,233500.0,23.8582,23.916,23.5274,23.6349,233500.0
2005-10-05 12:30:00,28.54,28.6,28.28,28.38,138600.0,23.6018,23.6514,23.3868,23.4695,138600.0
2005-10-05 13:00:00,28.41,28.6,28.19,28.6,180300.0,23.4943,23.6514,23.3124,23.6514,180300.0
2005-10-05 13:30:00,28.6,28.65,28.36,28.39,82400.0,23.6514,23.6928,23.4529,23.4778,82400.0
2005-10-05 14:00:00,28.39,28.42,28.09,28.16,87400.0,23.4778,23.5026,23.2297,23.2876,87400.0
2005-10-05 14:30:00,28.15,28.22,27.67,27.96,232700.0,23.2793,23.3372,22.8823,23.1222,232700.0
2005-10-05 15:00:00,27.95,27.96,27.59,27.63,206600.0,23.1139,23.1222,22.8162,22.8493,206600.0
2005-10-05 15:30:00,27.64,27.8,27.58,27.71,342600.0,22.8575,22.9898,22.8079,22.9154,342600.0
2005-10-06 09:30:00,27.75,27.79,27.25,27.39,165100.0,22.9485,22.9816,22.535,22.6508,165100.0
2005-10-06 10:00:00,27.39,27.43,27.2,27.28,180000.0,22.6508,22.6839,22.4937,22.5598,180000.0
2005-10-06 10:30:00,27.26,27.6,27.24,27.5,303300.0,22.5433,22.8244,22.5267,22.7417,303300.0
2005-10-06 11:00:00,27.5,27.69,27.45,27.6,154800.0,22.7417,22.8989,22.7004,22.8244,154800.0
2005-10-06 11:30:00,27.62,27.94,27.62,27.92,85700.0,22.841,23.1056,22.841,23.0891,85700.0
2005-10-06 12:00:00,27.94,28.04,27.65,27.67,76900.0,23.1056,23.1883,22.8658,22.8823,76900.0
2005-10-06 12:30:00,27.68,27.73,27.53,27.55,92800.0,22.8906,22.932,22.7666,22.7831,92800.0
2005-10-06 13:00:00,27.54,27.74,27.52,27.56,63000.0,22.7748,22.9402,22.7583,22.7914,63000.0
2005-10-06 13:30:00,27.56,27.62,27.3,27.32,55500.0,22.7914,22.841,22.5764,22.5929,55500.0
2005-10-06 14:00:00,27.33,27.35,27.1,27.16,97000.0,22.6012,22.6177,22.411,22.4606,97000.0
2005-10-06 14:30:00,27.16,27.18,26.89,26.92,123100.0,22.4606,22.4771,22.2373,22.2621,123100.0
2005-10-06 15:00:00,26.93,27.0,26.77,26.83,127500.0,22.2704,22.3283,22.1381,22.1877,127500.0
2005-10-06 15:30:00,26.83,27.27,26.76,27.15,187900.0,22.1877,22.5515,22.1298,22.4523,187900.0
2005-10-07 09:30:00,27.49,27.81,27.28,27.78,130500.0,22.7335,22.9981,22.5598,22.9733,130500.0
2005-10-07 10:00:00,27.81,27.81,27.34,27.47,97300.0,22.9981,22.9981,22.6094,22.7169,97300.0
2005-10-07 10:30:00,27.47,27.62,27.39,27.47,57600.0,22.7169,22.841,22.6508,22.7169,57600.0
2005-10-07 11:00:00,27.46,27.53,27.43,27.43,54000.0,22.7087,22.7666,22.6839,22.6839,54000.0
2005-10-07 11:30:00,27.45,27.64,27.44,27.59,99900.0,22.7004,22.8575,22.6921,22.8162,99900.0
2005-10-07 12:00:00,27.59,27.68,27.51,27.62,71100.0,22.8162,22.8906,22.75,22.841,71100.0
2005-10-07 12:30:00,27.62,27.83,27.59,27.68,80400.0,22.841,23.0146,22.8162,22.8906,80400.0
2005-10-07 13:00:00,27.68,27.72,27.6,27.68,61300.0,22.8906,22.9237,22.8244,22.8906,61300.0
2005-10-07 13:30:00,27.69,27.71,27.58,27.68,42500.0,22.8989,22.9154,22.8079,22.8906,42500.0
2005-10-07 14:00:00,27.66,27.69,27.54,27.64,42800.0,22.8741,22.8989,22.7748,22.8575,42800.0
2005-10-07 14:30:00,27.63,27.75,27.59,27.7,26100.0,22.8493,22.9485,22.8162,22.9071,26100.0
2005-10-07 15:00:00,27.7,27.74,27.59,27.62,47200.0,22.9071,22.9402,22.8162,22.841,47200.0
2005-10-07 15:30:00,27.62,27.71,27.39,27.46,201400.0,22.841,22.9154,22.6508,22.7087,201400.0
2005-10-10 09:30:00,27.63,27.69,27.07,27.09,175900.0,22.8493,22.8989,22.3861,22.4027,175900.0
2005-10-10 10:00:00,27.05,27.31,26.82,27.21,88400.0,22.3696,22.5846,22.1794,22.5019,88400.0
2005-10-10 10:30:00,27.21,27.22,26.94,27.06,42900.0,22.5019,22.5102,22.2786,22.3779,42900.0
2005-10-10 11:00:00,27.06,27.17,26.94,27.06,131200.0,22.3779,22.4688,22.2786,22.3779,131200.0
2005-10-10 11:30:00,27.06,27.13,26.85,26.93,85500.0,22.3779,22.4358,22.2042,22.2704,85500.0
2005-10-10 12:00:00,26.94,27.11,26.84,26.84,52000.0,22.2786,22.4192,22.1959,22.1959,52000.0
2005-10-10 12:30:00,26.84,27.03,26.84,27.03,31400.0,22.1959,22.3531,22.1959,22.3531,31400.0
2005-10-10 13:00:00,27.03,27.05,26.97,27.0,29500.0,22.3531,22.3696,22.3035,22.3283,29500.0
2005-10-10 13:30:00,27.0,27.04,26.82,26.82,27200.0,22.3283,22.3613,22.1794,22.1794,27200.0
2005-10-10 14:00:00,26.83,26.91,26.77,26.79,43200.0,22.1877,22.2538,22.1381,22.1546,43200.0
2005-10-10 14:30:00,26.79,26.92,26.75,26.78,53900.0,22.1546,22.2621,22.1215,22.1463,53900.0
2005-10-10 15:00:00,26.77,26.82,26.66,26.71,62300.0,22.1381,22.1794,22.0471,22.0884,62300.0
2005-10-10 15:30:00,26.71,26.74,26.51,26.59,194300.0,22.0884,22.1132,21.923,21.9892,194300.0
2005-10-11 09:30:00,27.01,27.28,27.01,27.2,104500.0,22.3365,22.5598,22.3365,22.4937,104500.0
2005-10-11 10:00:00,27.2,27.2,26.88,26.92,157700.0,22.4937,22.4937,22.229,22.2621,157700.0
2005-10-11 10:30:00,26.9,27.05,26.82,27.05,124100.0,22.2456,22.3696,22.1794,22.3696,124100.0
2005-10-11 11:00:00,27.03,27.05,26.95,27.0,93700.0,22.3531,22.3696,22.2869,22.3283,93700.0
2005-10-11 11:30:00,27.0,27.03,26.91,26.95,106400.0,22.3283,22.3531,22.2538,22.2869,106400.0
2005-10-11 12:00:00,26.96,27.06,26.91,27.0,74300.0,22.2952,22.3779,22.2538,22.3283,74300.0
2005-10-11 12:30:00,26.99,27.04,26.96,27.01,35700.0,22.32,22.3613,22.2952,22.3365,35700.0
2005-10-11 13:00:00,27.01,27.07,26.91,26.92,96500.0,22.3365,22.3861,22.2538,22.2621,96500.0
2005-10-11 13:30:00,26.92,27.03,26.91,27.01,29600.0,22.2621,22.3531,22.2538,22.3365,29600.0
2005-10-11 14:00:00,26.98,27.17,26.91,27.1,71700.0,22.3117,22.4688,22.2538,22.411,71700.0
2005-10-11 14:30:00,27.1,27.19,27.06,27.07,75500.0,22.411,22.4854,22.3779,22.3861,75500.0
2005-10-11 15:00:00,27.06,27.22,27.05,27.08,60500.0,22.3779,22.5102,22.3696,22.3944,60500.0
2005-10-11 15:30:00,27.08,27.12,26.95,27.01,218700.0,22.3944,22.4275,22.2869,22.3365,218700.0
2005-10-12 09:30:00,28.14,28.15,27.71,27.82,802300.0,23.271,23.2793,22.9154,23.0064,802300.0
2005-10-12 10:00:00,27.85,28.24,27.54,28.15,555500.0,23.0312,23.3537,22.7748,23.2793,555500.0
2005-10-12 10:30:00,28.16,28.4,28.08,28.19,183800.0,23.2876,23.486,23.2214,23.3124,183800.0
2005-10-12 11:00:00,28.2,28.52,28.2,28.4,212400.0,23.3206,23.5853,23.3206,23.486,212400.0
2005-10-12 11:30:00,28.4,28.6,27.92,27.92,181600.0,23.486,23.6514,23.0891,23.0891,181600.0
2005-10-12 12:00:00,27.91,28.0,27.76,27.79,130500.0,23.0808,23.1552,22.9568,22.9816,130500.0
2005-10-12 12:30:00,27.81,27.88,27.63,27.68,142200.0,22.9981,23.056,22.8493,22.8906,142200.0
2005-10-12 13:00:00,27.68,27.94,27.64,27.88,71100.0,22.8906,23.1056,22.8575,23.056,71100.0
2005-10-12 13:30:00,27.88,27.93,27.8,27.85,69000.0,23.056,23.0973,22.9898,23.0312,69000.0
2005-10-12 14:00:00,27.86,27.96,27.82,27.89,217500.0,23.0395,23.1222,23.0064,23.0643,217500.0
2005-10-12 14:30:00,27.89,27.91,27.55,27.6,320000.0,23.0643,23.0808,22.7831,22.8244,320000.0
2005-10-12 15:00:00,27.59,27.7,27.5,27.56,365400.0,22.8162,22.9071,22.7417,22.7914,365400.0
2005-10-12 15:30:00,27.56,27.7,27.36,27.44,674900.0,22.7914,22.9071,22.626,22.6921,674900.0
2005-10-13 09:30:00,27.45,27.8,26.98,27.23,209300.0,22.7004,22.9898,22.3117,22.5185,209300.0
2005-10-13 10:00:00,27.22,27.3,26.72,26.92,83800.0,22.5102,22.5764,22.0967,22.2621,83800.0
2005-10-13 10:30:00,26.92,27.01,26.56,26.56,94300.0,22.2621,22.3365,21.9644,21.9644,94300.0
2005-10-13 11:00:00,26.57,26.64,26.31,26.5,115700.0,21.9727,22.0306,21.7577,21.9148,115700.0
2005-10-13 11:30:00,26.49,26.49,26.21,26.32,127600.0,21.9065,21.9065,21.675,21.7659,127600.0
2005-10-13 12:00:00,26.35,26.39,26.27,26.34,61400.0,21.7907,21.8238,21.7246,21.7825,61400.0
2005-10-13 12:30:00,26.35,26.77,26.25,26.6,91600.0,21.7907,22.1381,21.708,21.9975,91600.0
2005-10-13 13:00:00,26.6,26.62,26.31,26.34,46400.0,21.9975,22.014,21.7577,21.7825,46400.0
2005-10-13 13:30:00,26.34,26.48,26.33,26.36,73300.0,21.7825,21.8982,21.7742,21.799,73300.0
2005-10-13 14:00:00,26.37,26.63,26.29,26.54,122500.0,21.8073,22.0223,21.7411,21.9479,122500.0
2005-10-13 14:30:00,26.54,26.74,26.51,26.74,158400.0,21.9479,22.1132,21.923,22.1132,158400.0
2005-10-13 15:00:00,26.73,26.81,26.68,26.8,137700.0,22.105,22.1711,22.0636,22.1629,137700.0
2005-10-13 15:30:00,26.8,26.95,26.75,26.85,292600.0,22.1629,22.2869,22.1215,22.2042,292600.0
2005-10-14 09:30:00,27.03,27.34,26.77,26.79,92900.0,22.3531,22.6094,22.1381,22.1546,92900.0
2005-10-14 10:00:00,26.78,27.03,26.67,26.67,76300.0,22.1463,22.3531,22.0554,22.0554,76300.0
2005-10-14 10:30:00,26.65,27.03,26.6,26.9,64600.0,22.0388,22.3531,21.9975,22.2456,64600.0
2005-10-14 11:00:00,26.92,27.09,26.77,26.97,73500.0,22.2621,22.4027,22.1381,22.3035,73500.0
2005-10-14 11:30:00,26.97,27.2,26.89,27.2,70800.0,22.3035,22.4937,22.2373,22.4937,70800.0
2005-10-14 12:00:00,27.19,27.46,27.15,27.44,164000.0,22.4854,22.7087,22.4523,22.6921,164000.0
2005-10-14 12:30:00,27.45,27.51,27.38,27.49,103000.0,22.7004,22.75,22.6425,22.7335,103000.0
2005-10-14 13:00:00,27.49,27.52,27.31,27.37,78700.0,22.7335,22.7583,22.5846,22.6342,78700.0
2005-10-14 13:30:00,27.37,27.45,27.3,27.44,125200.0,22.6342,22.7004,22.5764,22.6921,125200.0
2005-10-14 14:00:00,27.45,27.79,27.45,27.76,149500.0,22.7004,22.9816,22.7004,22.9568,149500.0
2005-10-14 14:30:00,27.76,27.78,27.62,27.69,118600.0,22.9568,22.9733,22.841,22.8989,118600.0
2005-10-14 15:00:00,27.69,27.76,27.66,27.7,122000.0,22.8989,22.9568,22.8741,22.9071,122000.0
2005-10-14 15:30:00,27.7,27.85,27.66,27.75,139200.0,22.9071,23.0312,22.8741,22.9485,139200.0
2005-10-17 09:30:00,27.9,27.94,27.61,27.78,80400.0,23.0725,23.1056,22.8327,22.9733,80400.0
2005-10-17 10:00:00,27.78,27.98,27.65,27.7,105400.0,22.9733,23.1387,22.8658,22.9071,105400.0
2005-10-17 10:30:00,27.7,27.81,27.59,27.77,68200.0,22.9071,22.9981,22.8162,22.965,68200.0
2005-10-17 11:00:00,27.76,27.9,27.66,27.86,49500.0,22.9568,23.0725,22.8741,23.0395,49500.0
2005-10-17 11:30:00,27.86,28.15,27.74,28.12,70100.0,23.0395,23.2793,22.9402,23.2545,70100.0
2005-10-17 12:00:00,28.12,28.14,27.94,28.02,57100.0,23.2545,23.271,23.1056,23.1718,57100.0
2005-10-17 12:30:00,28.02,28.12,27.88,27.91,36800.0,23.1718,23.2545,23.056,23.0808,36800.0
2005-10-17 13:00:00,27.91,28.16,27.88,28.1,33900.0,23.0808,23.2876,23.056,23.2379,33900.0
2005-10-17 13:30:00,28.12,28.21,28.04,28.15,35200.0,23.2545,23.3289,23.1883,23.2793,35200.0
2005-10-17 14:00:00,28.14,28.14,27.97,27.99,27500.0,23.271,23.271,23.1304,23.147,27500.0
2005-10-17 14:30:00,28.0,28.06,27.93,28.06,45700.0,23.1552,23.2049,23.0973,23.2049,45700.0
2005-10-17 15:00:00,28.07,28.18,28.05,28.06,43800.0,23.2131,23.3041,23.1966,23.2049,43800.0
2005-10-17 15:30:00,28.05,28.12,27.99,28.03,124700.0,23.1966,23.2545,23.147,23.18,124700.0
2005-10-18 09:30:00,28.29,28.31,27.91,28.04,63000.0,23.3951,23.4116,23.0808,23.1883,63000.0
2005-10-18 10:00:00,28.04,28.21,27.96,27.99,46500.0,23.1883,23.3289,23.1222,23.147,46500.0
2005-10-18 10:30:00,27.98,28.05,27.91,28.01,50900.0,23.1387,23.1966,23.0808,23.1635,50900.0
2005-10-18 11:00:00,28.0,28.09,27.95,28.02,60400.0,23.1552,23.2297,23.1139,23.1718,60400.0
2005-10-18 11:30:00,28.03,28.03,27.77,27.83,32700.0,23.18,23.18,22.965,23.0146,32700.0
2005-10-18 12:00:00,27.82,28.01,27.82,27.93,19700.0,23.0064,23.1635,23.0064,23.0973,19700.0
2005-10-18 12:30:00,27.92,27.92,27.86,27.87,12500.0,23.0891,23.0891,23.0395,23.0477,12500.0
2005-10-18 13:00:00,27.87,27.87,27.38,27.47,78000.0,23.0477,23.0477,22.6425,22.7169,78000.0
2005-10-18 13:30:00,27.47,27.56,27.39,27.53,36000.0,22.7169,22.7914,22.6508,22.7666,36000.0
2005-10-18 14:00:00,27.5,27.6,27.46,27.56,19700.0,22.7417,22.8244,22.7087,22.7914,19700.0
2005-10-18 14:30:00,27.56,27.6,27.33,27.34,48500.0,22.7914,22.8244,22.6012,22.6094,48500.0
2005-10-18 15:00:00,27.32,27.39,27.17,27.35,59700.0,22.5929,22.6508,22.4688,22.6177,59700.0
2005-10-18 15:30:00,27.36,27.39,27.28,27.36,98300.0,22.626,22.6508,22.5598,22.626,98300.0
2005-10-19 09:30:00,26.98,27.01,26.35,26.51,174000.0,22.3117,22.3365,21.7907,21.923,174000.0
2005-10-19 10:00:00,26.51,26.65,26.43,26.63,155600.0,21.923,22.0388,21.8569,22.0223,155600.0
2005-10-19 10:30:00,26.63,26.92,26.63,26.73,103100.0,22.0223,22.2621,22.0223,22.105,103100.0
2005-10-19 11:00:00,26.72,26.72,26.42,26.49,148800.0,22.0967,22.0967,21.8486,21.9065,148800.0
2005-10-19 11:30:00,26.48,26.58,26.4,26.4,91100.0,21.8982,21.9809,21.8321,21.8321,91100.0
2005-10-19 12:00:00,26.41,26.49,26.11,26.15,108400.0,21.8403,21.9065,21.5923,21.6253,108400.0
2005-10-19 12:30:00,26.15,26.4,26.14,26.3,110200.0,21.6253,21.8321,21.6171,21.7494,110200.0
2005-10-19 13:00:00,26.3,26.67,26.29,26.67,95800.0,21.7494,22.0554,21.7411,22.0554,95800.0
2005-10-19 13:30:00,26.65,27.0,26.65,26.98,81600.0,22.0388,22.3283,22.0388,22.3117,81600.0
2005-10-19 14:00:00,26.98,27.26,26.96,27.1,137600.0,22.3117,22.5433,22.2952,22.411,137600.0
2005-10-19 14:30:00,27.12,27.22,27.02,27.03,109200.0,22.4275,22.5102,22.3448,22.3531,109200.0
2005-10-19 15:00:00,27.03,27.18,26.98,27.08,147800.0,22.3531,22.4771,22.3117,22.3944,147800.0
2005-10-19 15:30:00,27.08,27.35,27.0,27.29,146100.0,22.3944,22.6177,22.3283,22.5681,146100.0
2005-10-20 09:30:00,27.75,28.28,27.75,27.91,142600.0,22.9485,23.3868,22.9485,23.0808,142600.0
2005-10-20 10:00:00,27.91,27.91,27.46,27.57,179800.0,23.0808,23.0808,22.7087,22.7996,179800.0
2005-10-20 10:30:00,27.61,27.97,27.6,27.94,105600.0,22.8327,23.1304,22.8244,23.1056,105600.0
2005-10-20 11:00:00,27.92,27.92,27.58,27.88,161700.0,23.0891,23.0891,22.8079,23.056,161700.0
2005-10-20 11:30:00,27.89,28.08,27.74,27.79,88600.0,23.0643,23.2214,22.9402,22.9816,88600.0
2005-10-20 12:00:00,27.8,27.87,27.61,27.67,78800.0,22.9898,23.0477,22.8327,22.8823,78800.0
2005-10-20 12:30:00,27.66,27.72,27.26,27.28,105500.0,22.8741,22.9237,22.5433,22.5598,105500.0
2005-10-20 13:00:00,27.28,27.58,27.28,27.42,64100.0,22.5598,22.8079,22.5598,22.6756,64100.0
2005-10-20 13:30:00,27.41,27.43,27.3,27.41,41800.0,22.6673,22.6839,22.5764,22.6673,41800.0
2005-10-20 14:00:00,27.39,27.45,27.25,27.29,70800.0,22.6508,22.7004,22.535,22.5681,70800.0
2005-10-20 14:30:00,27.29,27.34,27.21,27.3,51100.0,22.5681,22.6094,22.5019,22.5764,51100.0
2005-10-20 15:00:00,27.29,27.36,26.93,26.96,92000.0,22.5681,22.626,22.2704,22.2952,92000.0
2005-10-20 15:30:00,26.98,27.17,26.95,27.05,98300.0,22.3117,22.4688,22.2869,22.3696,98300.0
2005-10-21 09:30:00,27.25,27.36,26.9,27.0,95300.0,22.535,22.626,22.2456,22.3283,95300.0
2005-10-21 10:00:00,27.01,27.08,26.77,27.04,76300.0,22.3365,22.3944,22.1381,22.3613,76300.0
2005-10-21 10:30:00,27.03,27.03,26.62,26.65,47200.0,22.3531,22.3531,22.014,22.0388,47200.0
2005-10-21 11:00:00,26.65,26.68,26.47,26.51,120500.0,22.0388,22.0636,21.89,21.923,120500.0
2005-10-21 11:30:00,26.5,26.54,26.44,26.49,93800.0,21.9148,21.9479,21.8652,21.9065,93800.0
2005-10-21 12:00:00,26.5,26.55,26.44,26.55,85900.0,21.9148,21.9561,21.8652,21.9561,85900.0
2005-10-21 12:30:00,26.53,26.67,26.47,26.64,67000.0,21.9396,22.0554,21.89,22.0306,67000.0
2005-10-21 13:00:00,26.66,26.87,26.57,26.85,56500.0,22.0471,22.2208,21.9727,22.2042,56500.0
2005-10-21 13:30:00,26.87,27.1,26.87,27.09,39600.0,22.2208,22.411,22.2208,22.4027,39600.0
2005-10-21 14:00:00,27.1,27.25,27.1,27.23,58600.0,22.411,22.535,22.411,22.5185,58600.0
2005-10-21 14:30:00,27.25,27.3,27.18,27.26,75400.0,22.535,22.5764,22.4771,22.5433,75400.0
2005-10-21 15:00:00,27.26,27.38,27.23,27.28,94000.0,22.5433,22.6425,22.5185,22.5598,94000.0
2005-10-21 15:30:00,27.29,27.41,27.28,27.36,127100.0,22.5681,22.6673,22.5598,22.626,127100.0
2005-10-24 09:30:00,27.38,27.98,27.38,27.98,64900.0,22.6425,23.1387,22.6425,23.1387,64900.0
2005-10-24 10:00:00,27.99,28.07,27.85,27.88,90100.0,23.147,23.2131,23.0312,23.056,90100.0
2005-10-24 10:30:00,27.86,28.11,27.86,28.0,75400.0,23.0395,23.2462,23.0395,23.1552,75400.0
2005-10-24 11:00:00,28.03,28.26,28.02,28.25,36700.0,23.18,23.3702,23.1718,23.362,36700.0
2005-10-24 11:30:00,28.25,28.34,28.05,28.29,49700.0,23.362,23.4364,23.1966,23.3951,49700.0
2005-10-24 12:00:00,28.28,28.54,28.24,28.54,30300.0,23.3868,23.6018,23.3537,23.6018,30300.0
2005-10-24 12:30:00,28.53,28.58,28.39,28.41,24600.0,23.5935,23.6349,23.4778,23.4943,24600.0
2005-10-24 13:00:00,28.41,28.46,28.3,28.4,27200.0,23.4943,23.5356,23.4033,23.486,27200.0
2005-10-24 13:30:00,28.37,28.5,28.37,28.46,27200.0,23.4612,23.5687,23.4612,23.5356,27200.0
2005-10-24 14:00:00,28.45,28.56,28.32,28.36,48700.0,23.5274,23.6183,23.4199,23.4529,48700.0
2005-10-24 14:30:00,28.36,28.41,28.18,28.2,35400.0,23.4529,23.4943,23.3041,23.3206,35400.0
2005-10-24 15:00:00,28.18,28.3,28.11,28.15,58300.0,23.3041,23.4033,23.2462,23.2793,58300.0
2005-10-24 15:30:00,28.16,28.36,28.14,28.36,127600.0,23.2876,23.4529,23.271,23.4529,127600.0
2005-10-25 09:30:00,28.5,28.94,28.5,28.86,79000.0,23.5687,23.9326,23.5687,23.8664,79000.0
2005-10-25 10:00:00,28.87,29.45,28.8,29.36,101400.0,23.8747,24.3543,23.8168,24.2799,101400.0
2005-10-25 10:30:00,29.36,29.37,29.17,29.22,69900.0,24.2799,24.2882,24.1228,24.1641,69900.0
2005-10-25 11:00:00,29.24,29.25,28.96,29.04,105300.0,24.1807,24.189,23.9491,24.0153,105300.0
2005-10-25 11:30:00,29.05,29.22,28.95,29.11,89400.0,24.0236,24.1641,23.9409,24.0732,89400.0
2005-10-25 12:00:00,29.1,29.28,28.92,29.14,95600.0,24.0649,24.2138,23.916,24.098,95600.0
2005-10-25 12:30:00,29.16,29.17,29.0,29.07,50600.0,24.1145,24.1228,23.9822,24.0401,50600.0
2005-10-25 13:00:00,29.02,29.05,28.83,29.0,63900.0,23.9987,24.0236,23.8416,23.9822,63900.0
2005-10-25 13:30:00,29.0,29.16,28.79,28.99,97000.0,23.9822,24.1145,23.8085,23.9739,97000.0
2005-10-25 14:00:00,28.97,29.01,28.75,28.89,69100.0,23.9574,23.9905,23.7755,23.8912,69100.0
2005-10-25 14:30:00,28.89,29.0,28.8,28.93,66200.0,23.8912,23.9822,23.8168,23.9243,66200.0
2005-10-25 15:00:00,28.95,28.95,28.7,28.79,114200.0,23.9409,23.9409,23.7341,23.8085,114200.0
2005-10-25 15:30:00,28.77,29.19,28.72,29.17,185600.0,23.792,24.1393,23.7507,24.1228,185600.0
2005-10-26 09:30:00,29.1,29.56,28.74,29.28,143500.0,24.0649,24.4453,23.7672,24.2138,143500.0
2005-10-26 10:00:00,29.29,29.8,29.29,29.57,103000.0,24.222,24.6438,24.222,24.4536,103000.0
2005-10-26 10:30:00,29.57,29.68,29.3,29.65,69400.0,24.4536,24.5445,24.2303,24.5197,69400.0
2005-10-26 11:00:00,29.66,29.71,29.41,29.58,67900.0,24.528,24.5694,24.3213,24.4619,67900.0
2005-10-26 11:30:00,29.6,29.68,29.47,29.5,51100.0,24.4784,24.5445,24.3709,24.3957,51100.0
2005-10-26 12:00:00,29.52,29.63,29.27,29.38,59800.0,24.4122,24.5032,24.2055,24.2965,59800.0
2005-10-26 12:30:00,29.38,29.51,29.25,29.25,33700.0,24.2965,24.404,24.189,24.189,33700.0
2005-10-26 13:00:00,29.25,29.56,29.25,29.35,72600.0,24.189,24.4453,24.189,24.2716,72600.0
2005-10-26 13:30:00,29.36,29.43,29.13,29.19,199200.0,24.2799,24.3378,24.0897,24.1393,199200.0
2005-10-26 14:00:00,29.21,29.29,28.91,28.95,98100.0,24.1559,24.222,23.9078,23.9409,98100.0
2005-10-26 14:30:00,28.91,29.03,28.67,28.82,55800.0,23.9078,24.007,23.7093,23.8334,55800.0
2005-10-26 15:00:00,28.82,28.9,28.57,28.63,134800.0,23.8334,23.8995,23.6266,23.6762,134800.0
2005-10-26 15:30:00,28.63,28.66,28.31,28.35,215200.0,23.6762,23.701,23.4116,23.4447,215200.0
2005-10-27 09:30:00,28.25,28.28,27.59,27.7,87300.0,23.362,23.3868,22.8162,22.9071,87300.0
2005-10-27 10:00:00,27.68,27.76,27.26,27.33,87700.0,22.8906,22.9568,22.5433,22.6012,87700.0
2005-10-27 10:30:00,27.32,27.6,27.18,27.52,83600.0,22.5929,22.8244,22.4771,22.7583,83600.0
2005-10-27 11:00:00,27.54,27.58,27.44,27.51,81600.0,22.7748,22.8079,22.6921,22.75,81600.0
2005-10-27 11:30:00,27.48,27.5,27.09,27.4,52200.0,22.7252,22.7417,22.4027,22.6591,52200.0
2005-10-27 12:00:00,27.38,27.48,27.22,27.42,61900.0,22.6425,22.7252,22.5102,22.6756,61900.0
2005-10-27 12:30:00,27.42,27.9,27.41,27.57,77700.0,22.6756,23.0725,22.6673,22.7996,77700.0
2005-10-27 13:00:00,27.57,27.66,27.44,27.44,34700.0,22.7996,22.8741,22.6921,22.6921,34700.0
2005-10-27 13:30:00,27.45,27.61,27.41,27.47,31100.0,22.7004,22.8327,22.6673,22.7169,31100.0
2005-10-27 14:00:00,27.5,27.59,27.45,27.59,29200.0,22.7417,22.8162,22.7004,22.8162,29200.0
2005-10-27 14:30:00,27.6,27.62,27.36,27.41,29700.0,22.8244,22.841,22.626,22.6673,29700.0
2005-10-27 15:00:00,27.42,27.56,27.34,27.44,41700.0,22.6756,22.7914,22.6094,22.6921,41700.0
2005-10-27 15:30:00,27.44,27.58,27.39,27.47,126000.0,22.6921,22.8079,22.6508,22.7169,126000.0
2005-10-28 09:30:00,27.52,27.88,27.37,27.37,80500.0,22.7583,23.056,22.6342,22.6342,80500.0
2005-10-28 10:00:00,27.39,27.45,27.25,27.29,66300.0,22.6508,22.7004,22.535,22.5681,66300.0
2005-10-28 10:30:00,27.3,27.3,26.85,26.88,101900.0,22.5764,22.5764,22.2042,22.229,101900.0
2005-10-28 11:00:00,26.88,27.08,26.87,27.08,155000.0,22.229,22.3944,22.2208,22.3944,155000.0
2005-10-28 11:30:00,27.06,27.09,26.95,27.01,122300.0,22.3779,22.4027,22.2869,22.3365,122300.0
2005-10-28 12:00:00,27.01,27.29,26.99,27.25,139400.0,22.3365,22.5681,22.32,22.535,139400.0
2005-10-28 12:30:00,27.25,27.44,27.24,27.26,48700.0,22.535,22.6921,22.5267,22.5433,48700.0
2005-10-28 13:00:00,27.26,27.39,27.22,27.36,42000.0,22.5433,22.6508,22.5102,22.626,42000.0
2005-10-28 13:30:00,27.35,27.43,27.24,27.41,46100.0,22.6177,22.6839,22.5267,22.6673,46100.0
2005-10-28 14:00:00,27.39,27.46,27.31,27.42,80500.0,22.6508,22.7087,22.5846,22.6756,80500.0
2005-10-28 14:30:00,27.42,27.55,27.35,27.48,96800.0,22.6756,22.7831,22.6177,22.7252,96800.0
2005-10-28 15:00:00,27.47,27.56,27.39,27.39,61600.0,22.7169,22.7914,22.6508,22.6508,61600.0
2005-10-28 15:30:00,27.39,27.51,27.37,27.43,181900.0,22.6508,22.75,22.6342,22.6839,181900.0
2005-10-31 09:30:00,27.58,28.16,27.4,27.92,130100.0,22.8079,23.2876,22.6591,23.0891,130100.0
2005-10-31 10:00:00,27.92,27.94,27.78,27.81,173600.0,23.0891,23.1056,22.9733,22.9981,173600.0
2005-10-31 10:30:00,27.82,28.13,27.82,27.93,77400.0,23.0064,23.2627,23.0064,23.0973,77400.0
2005-10-31 11:00:00,27.93,28.24,27.92,28.23,99900.0,23.0973,23.3537,23.0891,23.3454,99900.0
2005-10-31 11:30:00,28.23,28.3,28.13,28.21,34400.0,23.3454,23.4033,23.2627,23.3289,34400.0
2005-10-31 12:00:00,28.19,28.29,28.13,28.24,39900.0,23.3124,23.3951,23.2627,23.3537,39900.0
2005-10-31 12:30:00,28.24,28.45,28.22,28.45,55000.0,23.3537,23.5274,23.3372,23.5274,55000.0
2005-10-31 13:00:00,28.46,28.71,28.46,28.55,138200.0,23.5356,23.7424,23.5356,23.6101,138200.0
2005-10-31 13:30:00,28.55,28.61,28.5,28.52,106000.0,23.6101,23.6597,23.5687,23.5853,106000.0
2005-10-31 14:00:00,28.51,28.57,28.45,28.47,66200.0,23.577,23.6266,23.5274,23.5439,66200.0
2005-10-31 14:30:00,28.47,28.53,28.43,28.48,51100.0,23.5439,23.5935,23.5108,23.5522,51100.0
2005-10-31 15:00:00,28.48,28.66,28.48,28.63,85200.0,23.5522,23.701,23.5522,23.6762,85200.0
2005-10-31 15:30:00,28.62,28.72,28.54,28.7,233100.0,23.668,23.7507,23.6018,23.7341,233100.0
2005-11-01 09:30:00,28.64,29.19,28.62,28.79,106300.0,23.6845,24.1393,23.668,23.8085,106300.0
2005-11-01 10:00:00,28.81,28.88,28.64,28.65,90200.0,23.8251,23.883,23.6845,23.6928,90200.0
2005-11-01 10:30:00,28.64,28.84,28.55,28.84,66700.0,23.6845,23.8499,23.6101,23.8499,66700.0
2005-11-01 11:00:00,28.84,28.84,28.7,28.78,34800.0,23.8499,23.8499,23.7341,23.8003,34800.0
2005-11-01 11:30:00,28.77,28.86,28.69,28.71,31600.0,23.792,23.8664,23.7258,23.7424,31600.0
2005-11-01 12:00:00,28.72,28.84,28.71,28.72,70300.0,23.7507,23.8499,23.7424,23.7507,70300.0
2005-11-01 12:30:00,28.71,28.84,28.69,28.71,25500.0,23.7424,23.8499,23.7258,23.7424,25500.0
2005-11-01 13:00:00,28.7,28.82,28.69,28.74,23000.0,23.7341,23.8334,23.7258,23.7672,23000.0
2005-11-01 13:30:00,28.74,28.79,28.65,28.7,38800.0,23.7672,23.8085,23.6928,23.7341,38800.0
2005-11-01 14:00:00,28.69,28.78,28.54,28.7,57400.0,23.7258,23.8003,23.6018,23.7341,57400.0
2005-11-01 14:30:00,28.72,28.82,28.7,28.75,56800.0,23.7507,23.8334,23.7341,23.7755,56800.0
2005-11-01 15:00:00,28.75,28.78,28.6,28.61,51000.0,23.7755,23.8003,23.6514,23.6597,51000.0
2005-11-01 15:30:00,28.63,28.71,28.6,28.65,67900.0,23.6762,23.7424,23.6514,23.6928,67900.0
2005-11-02 09:30:00,28.45,28.84,28.45,28.66,96200.0,23.5274,23.8499,23.5274,23.701,96200.0
2005-11-02 10:00:00,28.67,28.93,28.57,28.89,106300.0,23.7093,23.9243,23.6266,23.8912,106300.0
2005-11-02 10:30:00,28.91,29.34,28.89,29.19,66000.0,23.9078,24.2634,23.8912,24.1393,66000.0
2005-11-02 11:00:00,29.19,29.36,29.19,29.26,53400.0,24.1393,24.2799,24.1393,24.1972,53400.0
2005-11-02 11:30:00,29.26,29.29,29.01,29.05,46400.0,24.1972,24.222,23.9905,24.0236,46400.0
2005-11-02 12:00:00,29.04,29.04,28.87,28.96,51100.0,24.0153,24.0153,23.8747,23.9491,51100.0
2005-11-02 12:30:00,28.96,29.05,28.95,28.97,49200.0,23.9491,24.0236,23.9409,23.9574,49200.0
2005-11-02 13:00:00,28.95,29.0,28.89,28.91,24000.0,23.9409,23.9822,23.8912,23.9078,24000.0
2005-11-02 13:30:00,28.91,28.99,28.89,28.95,54000.0,23.9078,23.9739,23.8912,23.9409,54000.0
2005-11-02 14:00:00,28.95,29.03,28.94,28.98,72000.0,23.9409,24.007,23.9326,23.9657,72000.0
2005-11-02 14:30:00,28.98,29.0,28.91,28.93,59000.0,23.9657,23.9822,23.9078,23.9243,59000.0
2005-11-02 15:00:00,28.92,29.04,28.91,29.02,73700.0,23.916,24.0153,23.9078,23.9987,73700.0
2005-11-02 15:30:00,29.02,29.02,28.85,28.92,166500.0,23.9987,23.9987,23.8582,23.916,166500.0
2005-11-03 09:30:00,29.14,29.32,28.94,29.25,68700.0,24.098,24.2468,23.9326,24.189,68700.0
2005-11-03 10:00:00,29.26,29.32,29.0,29.0,70500.0,24.1972,24.2468,23.9822,23.9822,70500.0
2005-11-03 10:30:00,29.0,29.24,28.96,29.23,92900.0,23.9822,24.1807,23.9491,24.1724,92900.0
2005-11-03 11:00:00,29.24,29.31,29.2,29.3,49100.0,24.1807,24.2386,24.1476,24.2303,49100.0
2005-11-03 11:30:00,29.32,29.39,29.18,29.23,71700.0,24.2468,24.3047,24.1311,24.1724,71700.0
2005-11-03 12:00:00,29.2,29.25,29.19,29.2,127500.0,24.1476,24.189,24.1393,24.1476,127500.0
2005-11-03 12:30:00,29.2,29.23,29.16,29.18,80900.0,24.1476,24.1724,24.1145,24.1311,80900.0
2005-11-03 13:00:00,29.17,29.2,29.12,29.19,41000.0,24.1228,24.1476,24.0814,24.1393,41000.0
2005-11-03 13:30:00,29.19,29.2,29.0,29.04,80800.0,24.1393,24.1476,23.9822,24.0153,80800.0
2005-11-03 14:00:00,29.04,29.16,29.02,29.04,79400.0,24.0153,24.1145,23.9987,24.0153,79400.0
2005-11-03 14:30:00,29.06,29.07,28.83,28.92,77800.0,24.0318,24.0401,23.8416,23.916,77800.0
2005-11-03 15:00:00,28.95,28.96,28.77,28.84,71600.0,23.9409,23.9491,23.792,23.8499,71600.0
2005-11-03 15:30:00,28.83,28.99,28.75,28.91,105000.0,23.8416,23.9739,23.7755,23.9078,105000.0
2005-11-04 09:30:00,28.88,28.92,28.13,28.25,87600.0,23.883,23.916,23.2627,23.362,87600.0
2005-11-04 10:00:00,28.27,28.32,27.98,28.02,78300.0,23.3785,23.4199,23.1387,23.1718,78300.0
2005-11-04 10:30:00,28.04,28.16,27.83,27.86,70200.0,23.1883,23.2876,23.0146,23.0395,70200.0
2005-11-04 11:00:00,27.87,28.04,27.8,28.0,53400.0,23.0477,23.1883,22.9898,23.1552,53400.0
2005-11-04 11:30:00,28.01,28.04,27.86,28.01,42400.0,23.1635,23.1883,23.0395,23.1635,42400.0
2005-11-04 12:00:00,28.01,28.19,27.97,28.19,37800.0,23.1635,23.3124,23.1304,23.3124,37800.0
2005-11-04 12:30:00,28.2,28.32,28.2,28.29,25600.0,23.3206,23.4199,23.3206,23.3951,25600.0
2005-11-04 13:00:00,28.27,28.28,28.06,28.1,47300.0,23.3785,23.3868,23.2049,23.2379,47300.0
2005-11-04 13:30:00,28.1,28.11,28.0,28.0,53200.0,23.2379,23.2462,23.1552,23.1552,53200.0
2005-11-04 14:00:00,28.01,28.25,27.99,28.25,53000.0,23.1635,23.362,23.147,23.362,53000.0
2005-11-04 14:30:00,28.26,28.36,28.22,28.29,93800.0,23.3702,23.4529,23.3372,23.3951,93800.0
2005-11-04 15:00:00,28.32,28.38,28.29,28.35,47900.0,23.4199,23.4695,23.3951,23.4447,47900.0
2005-11-04 15:30:00,28.35,28.5,28.23,28.34,187200.0,23.4447,23.5687,23.3454,23.4364,187200.0
2005-11-07 09:30:00,28.71,28.9,28.25,28.39,101800.0,23.7424,23.8995,23.362,23.4778,101800.0
2005-11-07 10:00:00,28.37,28.55,28.28,28.52,141900.0,23.4612,23.6101,23.3868,23.5853,141900.0
2005-11-07 10:30:00,28.52,28.75,28.51,28.73,73900.0,23.5853,23.7755,23.577,23.7589,73900.0
2005-11-07 11:00:00,28.73,28.73,28.44,28.62,65100.0,23.7589,23.7589,23.5191,23.668,65100.0
2005-11-07 11:30:00,28.61,28.76,28.61,28.68,51200.0,23.6597,23.7837,23.6597,23.7176,51200.0
2005-11-07 12:00:00,28.7,28.79,28.68,28.77,65400.0,23.7341,23.8085,23.7176,23.792,65400.0
2005-11-07 12:30:00,28.77,28.86,28.72,28.83,66300.0,23.792,23.8664,23.7507,23.8416,66300.0
2005-11-07 13:00:00,28.83,28.84,28.76,28.84,40400.0,23.8416,23.8499,23.7837,23.8499,40400.0
2005-11-07 13:30:00,28.83,28.9,28.8,28.83,40400.0,23.8416,23.8995,23.8168,23.8416,40400.0
2005-11-07 14:00:00,28.82,29.0,28.8,28.98,52400.0,23.8334,23.9822,23.8168,23.9657,52400.0
2005-11-07 14:30:00,28.98,29.09,28.95,29.05,56200.0,23.9657,24.0566,23.9409,24.0236,56200.0
2005-11-07 15:00:00,29.05,29.06,28.93,28.97,88400.0,24.0236,24.0318,23.9243,23.9574,88400.0
2005-11-07 15:30:00,28.97,29.0,28.75,28.85,216500.0,23.9574,23.9822,23.7755,23.8582,216500.0
2005-11-08 09:30:00,28.66,28.69,28.32,28.41,66600.0,23.701,23.7258,23.4199,23.4943,66600.0
2005-11-08 10:00:00,28.42,28.72,28.41,28.69,38500.0,23.5026,23.7507,23.4943,23.7258,38500.0
2005-11-08 10:30:00,28.68,28.79,28.59,28.69,61200.0,23.7176,23.8085,23.6431,23.7258,61200.0
2005-11-08 11:00:00,28.68,28.84,28.68,28.81,60600.0,23.7176,23.8499,23.7176,23.8251,60600.0
2005-11-08 11:30:00,28.83,29.14,28.77,29.07,58300.0,23.8416,24.098,23.792,24.0401,58300.0
2005-11-08 12:00:00,29.08,29.11,28.97,29.09,36800.0,24.0484,24.0732,23.9574,24.0566,36800.0
2005-11-08 12:30:00,29.09,29.15,29.0,29.13,46900.0,24.0566,24.1063,23.9822,24.0897,46900.0
2005-11-08 13:00:00,29.13,29.13,28.9,29.05,50900.0,24.0897,24.0897,23.8995,24.0236,50900.0
2005-11-08 13:30:00,29.07,29.13,28.98,29.0,61300.0,24.0401,24.0897,23.9657,23.9822,61300.0
2005-11-08 14:00:00,29.01,29.21,29.0,29.21,57300.0,23.9905,24.1559,23.9822,24.1559,57300.0
2005-11-08 14:30:00,29.2,29.21,29.06,29.15,70300.0,24.1476,24.1559,24.0318,24.1063,70300.0
2005-11-08 15:00:00,29.16,29.28,29.12,29.2,73800.0,24.1145,24.2138,24.0814,24.1476,73800.0
2005-11-08 15:30:00,29.21,29.27,29.17,29.24,166800.0,24.1559,24.2055,24.1228,24.1807,166800.0
2005-11-09 09:30:00,29.2,29.41,28.97,29.2,73600.0,24.1476,24.3213,23.9574,24.1476,73600.0
2005-11-09 10:00:00,29.21,29.35,29.11,29.18,38300.0,24.1559,24.2716,24.0732,24.1311,38300.0
2005-11-09 10:30:00,29.17,29.32,29.1,29.17,64300.0,24.1228,24.2468,24.0649,24.1228,64300.0
2005-11-09 11:00:00,29.15,29.35,29.03,29.25,39200.0,24.1063,24.2716,24.007,24.189,39200.0
2005-11-09 11:30:00,29.26,29.56,29.26,29.54,45500.0,24.1972,24.4453,24.1972,24.4288,45500.0
2005-11-09 12:00:00,29.54,29.91,29.47,29.81,89200.0,24.4288,24.7348,24.3709,24.6521,89200.0
2005-11-09 12:30:00,29.79,29.84,29.73,29.83,53100.0,24.6355,24.6769,24.5859,24.6686,53100.0
2005-11-09 13:00:00,29.83,29.83,29.72,29.78,24500.0,24.6686,24.6686,24.5776,24.6272,24500.0
2005-11-09 13:30:00,29.78,29.82,29.68,29.69,80700.0,24.6272,24.6603,24.5445,24.5528,80700.0
2005-11-09 14:00:00,29.66,29.71,29.51,29.51,57800.0,24.528,24.5694,24.404,24.404,57800.0
2005-11-09 14:30:00,29.52,29.69,29.47,29.48,69800.0,24.4122,24.5528,24.3709,24.3792,69800.0
2005-11-09 15:00:00,29.48,29.7,29.48,29.59,77300.0,24.3792,24.5611,24.3792,24.4701,77300.0
2005-11-09 15:30:00,29.58,29.61,29.37,29.41,64700.0,24.4619,24.4867,24.2882,24.3213,64700.0
2005-11-10 09:30:00,29.49,29.69,29.16,29.24,81800.0,24.3874,24.5528,24.1145,24.1807,81800.0
2005-11-10 10:00:00,29.23,29.3,28.82,28.86,86300.0,24.1724,24.2303,23.8334,23.8664,86300.0
2005-11-10 10:30:00,28.85,29.02,28.83,29.0,84400.0,23.8582,23.9987,23.8416,23.9822,84400.0
2005-11-10 11:00:00,28.98,29.17,28.83,28.86,68200.0,23.9657,24.1228,23.8416,23.8664,68200.0
2005-11-10 11:30:00,28.87,28.87,28.71,28.77,49000.0,23.8747,23.8747,23.7424,23.792,49000.0
2005-11-10 12:00:00,28.75,28.82,28.49,28.61,80000.0,23.7755,23.8334,23.5605,23.6597,80000.0
2005-11-10 12:30:00,28.65,28.79,28.57,28.57,45600.0,23.6928,23.8085,23.6266,23.6266,45600.0
2005-11-10 13:00:00,28.58,28.76,28.57,28.68,46500.0,23.6349,23.7837,23.6266,23.7176,46500.0
2005-11-10 13:30:00,28.71,29.07,28.69,29.06,57000.0,23.7424,24.0401,23.7258,24.0318,57000.0
2005-11-10 14:00:00,29.05,29.11,29.0,29.07,79600.0,24.0236,24.0732,23.9822,24.0401,79600.0
2005-11-10 14:30:00,29.07,29.16,28.99,29.11,55800.0,24.0401,24.1145,23.9739,24.0732,55800.0
2005-11-10 15:00:00,29.1,29.14,28.99,29.04,69900.0,24.0649,24.098,23.9739,24.0153,69900.0
2005-11-10 15:30:00,29.04,29.07,28.96,29.03,87000.0,24.0153,24.0401,23.9491,24.007,87000.0
2005-11-11 09:30:00,29.21,29.7,29.21,29.63,53500.0,24.1559,24.5611,24.1559,24.5032,53500.0
2005-11-11 10:00:00,29.69,29.71,29.58,29.69,75000.0,24.5528,24.5694,24.4619,24.5528,75000.0
2005-11-11 10:30:00,29.69,29.89,29.64,29.89,54800.0,24.5528,24.7182,24.5115,24.7182,54800.0
2005-11-11 11:00:00,29.9,30.2,29.81,30.06,120600.0,24.7265,24.9746,24.6521,24.8588,120600.0
2005-11-11 11:30:00,30.04,30.13,29.97,30.0,110100.0,24.8423,24.9167,24.7844,24.8092,110100.0
2005-11-11 12:00:00,30.0,30.27,29.93,30.22,94300.0,24.8092,25.0325,24.7513,24.9911,94300.0
2005-11-11 12:30:00,30.26,30.3,30.2,30.28,52500.0,25.0242,25.0573,24.9746,25.0407,52500.0
2005-11-11 13:00:00,30.27,30.28,30.18,30.22,66100.0,25.0325,25.0407,24.958,24.9911,66100.0
2005-11-11 13:30:00,30.22,30.3,30.17,30.29,52300.0,24.9911,25.0573,24.9498,25.049,52300.0
2005-11-11 14:00:00,30.29,30.39,30.25,30.29,74300.0,25.049,25.1317,25.0159,25.049,74300.0
2005-11-11 14:30:00,30.29,30.34,30.26,30.29,91600.0,25.049,25.0904,25.0242,25.049,91600.0
2005-11-11 15:00:00,30.29,30.47,30.29,30.44,82100.0,25.049,25.1979,25.049,25.173,82100.0
2005-11-11 15:30:00,30.44,30.49,30.18,30.36,189400.0,25.173,25.2144,24.958,25.1069,189400.0
2005-11-14 09:30:00,30.52,30.6,30.45,30.59,170800.0,25.2392,25.3054,25.1813,25.2971,170800.0
2005-11-14 10:00:00,30.59,30.7,30.41,30.44,133000.0,25.2971,25.3881,25.1482,25.173,133000.0
2005-11-14 10:30:00,30.44,30.54,30.34,30.36,120900.0,25.173,25.2557,25.0904,25.1069,120900.0
2005-11-14 11:00:00,30.35,30.37,30.0,30.31,75500.0,25.0986,25.1152,24.8092,25.0655,75500.0
2005-11-14 11:30:00,30.3,30.3,30.05,30.14,58400.0,25.0573,25.0573,24.8505,24.925,58400.0
2005-11-14 12:00:00,30.14,30.15,29.97,29.97,53900.0,24.925,24.9332,24.7844,24.7844,53900.0
2005-11-14 12:30:00,29.97,30.08,29.96,29.98,36200.0,24.7844,24.8753,24.7761,24.7926,36200.0
2005-11-14 13:00:00,29.97,29.99,29.86,29.96,45700.0,24.7844,24.8009,24.6934,24.7761,45700.0
2005-11-14 13:30:00,29.97,29.98,29.88,29.92,17200.0,24.7844,24.7926,24.7099,24.743,17200.0
2005-11-14 14:00:00,29.92,29.99,29.81,29.98,26400.0,24.743,24.8009,24.6521,24.7926,26400.0
2005-11-14 14:30:00,29.98,29.99,29.85,29.86,45600.0,24.7926,24.8009,24.6851,24.6934,45600.0
2005-11-14 15:00:00,29.86,29.99,29.85,29.98,51900.0,24.6934,24.8009,24.6851,24.7926,51900.0
2005-11-14 15:30:00,29.99,30.04,29.95,30.0,123100.0,24.8009,24.8423,24.7678,24.8092,123100.0
2005-11-15 09:30:00,29.77,30.25,29.74,29.88,128200.0,24.619,25.0159,24.5942,24.7099,128200.0
2005-11-15 10:00:00,29.87,30.23,29.81,30.2,109700.0,24.7017,24.9994,24.6521,24.9746,109700.0
2005-11-15 10:30:00,30.22,30.58,30.12,30.52,161700.0,24.9911,25.2888,24.9084,25.2392,161700.0
2005-11-15 11:00:00,30.52,30.78,30.51,30.78,109100.0,25.2392,25.4542,25.2309,25.4542,109100.0
2005-11-15 11:30:00,30.78,30.8,30.69,30.77,138200.0,25.4542,25.4708,25.3798,25.4459,138200.0
2005-11-15 12:00:00,30.77,30.8,30.68,30.78,135300.0,25.4459,25.4708,25.3715,25.4542,135300.0
2005-11-15 12:30:00,30.79,30.88,30.77,30.85,94000.0,25.4625,25.5369,25.4459,25.5121,94000.0
2005-11-15 13:00:00,30.84,30.88,30.76,30.8,96600.0,25.5038,25.5369,25.4377,25.4708,96600.0
2005-11-15 13:30:00,30.8,30.81,30.46,30.62,178800.0,25.4708,25.479,25.1896,25.3219,178800.0
2005-11-15 14:00:00,30.62,30.67,30.47,30.57,105200.0,25.3219,25.3633,25.1979,25.2806,105200.0
2005-11-15 14:30:00,30.55,30.63,30.46,30.48,100300.0,25.264,25.3302,25.1896,25.2061,100300.0
2005-11-15 15:00:00,30.49,30.63,30.4,30.5,104300.0,25.2144,25.3302,25.14,25.2227,104300.0
2005-11-15 15:30:00,30.51,30.75,30.48,30.75,228100.0,25.2309,25.4294,25.2061,25.4294,228100.0
2005-11-16 09:30:00,30.99,31.21,30.86,30.91,162800.0,25.6279,25.8098,25.5204,25.5617,162800.0
2005-11-16 10:00:00,30.9,30.94,30.77,30.81,107900.0,25.5535,25.5865,25.4459,25.479,107900.0
2005-11-16 10:30:00,30.78,31.06,30.78,31.05,64200.0,25.4542,25.6858,25.4542,25.6775,64200.0
2005-11-16 11:00:00,31.05,31.05,30.9,30.95,53200.0,25.6775,25.6775,25.5535,25.5948,53200.0
2005-11-16 11:30:00,30.94,31.04,30.82,30.99,39600.0,25.5865,25.6692,25.4873,25.6279,39600.0
2005-11-16 12:00:00,30.99,31.02,30.86,30.86,21500.0,25.6279,25.6527,25.5204,25.5204,21500.0
2005-11-16 12:30:00,30.86,30.87,30.75,30.77,46900.0,25.5204,25.5286,25.4294,25.4459,46900.0
2005-11-16 13:00:00,30.77,30.79,30.6,30.78,63300.0,25.4459,25.4625,25.3054,25.4542,63300.0
2005-11-16 13:30:00,30.75,30.75,30.58,30.6,58300.0,25.4294,25.4294,25.2888,25.3054,58300.0
2005-11-16 14:00:00,30.61,30.69,30.52,30.62,75700.0,25.3136,25.3798,25.2392,25.3219,75700.0
2005-11-16 14:30:00,30.63,30.65,30.54,30.54,52200.0,25.3302,25.3467,25.2557,25.2557,52200.0
2005-11-16 15:00:00,30.54,30.64,30.52,30.53,53800.0,25.2557,25.3384,25.2392,25.2475,53800.0
2005-11-16 15:30:00,30.53,30.66,30.48,30.66,138000.0,25.2475,25.355,25.2061,25.355,138000.0
2005-11-17 09:30:00,30.71,31.02,30.71,30.78,171000.0,25.3963,25.6527,25.3963,25.4542,171000.0
2005-11-17 10:00:00,30.79,30.87,30.63,30.74,96700.0,25.4625,25.5286,25.3302,25.4211,96700.0
2005-11-17 10:30:00,30.71,30.8,30.68,30.7,88700.0,25.3963,25.4708,25.3715,25.3881,88700.0
2005-11-17 11:00:00,30.69,30.7,30.57,30.67,100900.0,25.3798,25.3881,25.2806,25.3633,100900.0
2005-11-17 11:30:00,30.67,30.68,30.53,30.59,120700.0,25.3633,25.3715,25.2475,25.2971,120700.0
2005-11-17 12:00:00,30.58,30.61,30.51,30.55,105200.0,25.2888,25.3136,25.2309,25.264,105200.0
2005-11-17 12:30:00,30.56,30.59,30.52,30.53,83100.0,25.2723,25.2971,25.2392,25.2475,83100.0
2005-11-17 13:00:00,30.55,30.68,30.53,30.61,90800.0,25.264,25.3715,25.2475,25.3136,90800.0
2005-11-17 13:30:00,30.62,30.65,30.58,30.62,165500.0,25.3219,25.3467,25.2888,25.3219,165500.0
2005-11-17 14:00:00,30.61,30.62,30.57,30.6,112800.0,25.3136,25.3219,25.2806,25.3054,112800.0
2005-11-17 14:30:00,30.6,30.65,30.55,30.59,197700.0,25.3054,25.3467,25.264,25.2971,197700.0
2005-11-17 15:00:00,30.59,30.68,30.57,30.57,151200.0,25.2971,25.3715,25.2806,25.2806,151200.0
2005-11-17 15:30:00,30.59,30.74,30.57,30.74,182600.0,25.2971,25.4211,25.2806,25.4211,182600.0
2005-11-18 09:30:00,31.0,31.0,30.66,30.91,154600.0,25.6362,25.6362,25.355,25.5617,154600.0
2005-11-18 10:00:00,30.91,31.05,30.81,30.86,72900.0,25.5617,25.6775,25.479,25.5204,72900.0
2005-11-18 10:30:00,30.86,30.86,30.72,30.76,64600.0,25.5204,25.5204,25.4046,25.4377,64600.0
2005-11-18 11:00:00,30.77,30.83,30.75,30.75,77700.0,25.4459,25.4956,25.4294,25.4294,77700.0
2005-11-18 11:30:00,30.75,30.76,30.63,30.72,93900.0,25.4294,25.4377,25.3302,25.4046,93900.0
2005-11-18 12:00:00,30.72,30.78,30.62,30.62,74400.0,25.4046,25.4542,25.3219,25.3219,74400.0
2005-11-18 12:30:00,30.62,30.7,30.59,30.69,29900.0,25.3219,25.3881,25.2971,25.3798,29900.0
2005-11-18 13:00:00,30.68,30.7,30.55,30.56,174100.0,25.3715,25.3881,25.264,25.2723,174100.0
2005-11-18 13:30:00,30.54,30.71,30.54,30.64,79200.0,25.2557,25.3963,25.2557,25.3384,79200.0
2005-11-18 14:00:00,30.62,30.71,30.61,30.68,136300.0,25.3219,25.3963,25.3136,25.3715,136300.0
2005-11-18 14:30:00,30.69,30.8,30.69,30.78,64600.0,25.3798,25.4708,25.3798,25.4542,64600.0
2005-11-18 15:00:00,30.78,30.96,30.77,30.84,66700.0,25.4542,25.6031,25.4459,25.5038,66700.0
2005-11-18 15:30:00,30.85,30.86,30.79,30.82,162900.0,25.5121,25.5204,25.4625,25.4873,162900.0
2005-11-21 09:30:00,30.75,30.83,30.27,30.39,86700.0,25.4294,25.4956,25.0325,25.1317,86700.0
2005-11-21 10:00:00,30.37,30.67,30.37,30.62,47000.0,25.1152,25.3633,25.1152,25.3219,47000.0
2005-11-21 10:30:00,30.63,30.97,30.63,30.95,41500.0,25.3302,25.6113,25.3302,25.5948,41500.0
2005-11-21 11:00:00,30.95,31.02,30.92,30.95,41700.0,25.5948,25.6527,25.57,25.5948,41700.0
2005-11-21 11:30:00,30.98,31.09,30.88,31.08,59400.0,25.6196,25.7106,25.5369,25.7023,59400.0
2005-11-21 12:00:00,31.08,31.08,30.96,30.98,26600.0,25.7023,25.7023,25.6031,25.6196,26600.0
2005-11-21 12:30:00,30.98,31.05,30.94,31.05,32400.0,25.6196,25.6775,25.5865,25.6775,32400.0
2005-11-21 13:00:00,31.05,31.36,31.04,31.34,108200.0,25.6775,25.9339,25.6692,25.9173,108200.0
2005-11-21 13:30:00,31.35,31.75,31.32,31.62,184700.0,25.9256,26.2564,25.9008,26.1489,184700.0
2005-11-21 14:00:00,31.63,31.69,31.54,31.61,124300.0,26.1571,26.2068,26.0827,26.1406,124300.0
2005-11-21 14:30:00,31.61,31.66,31.57,31.66,76900.0,26.1406,26.182,26.1075,26.182,76900.0
2005-11-21 15:00:00,31.65,31.97,31.62,31.93,136700.0,26.1737,26.4383,26.1489,26.4052,136700.0
2005-11-21 15:30:00,31.94,32.03,31.7,31.85,268800.0,26.4135,26.4879,26.215,26.3391,268800.0
2005-11-22 09:30:00,31.73,31.85,31.35,31.45,115800.0,26.2398,26.3391,25.9256,26.0083,115800.0
2005-11-22 10:00:00,31.41,31.59,31.4,31.59,55100.0,25.9752,26.1241,25.9669,26.1241,55100.0
2005-11-22 10:30:00,31.59,31.7,31.49,31.53,59400.0,26.1241,26.215,26.0414,26.0744,59400.0
2005-11-22 11:00:00,31.53,31.53,31.29,31.42,55300.0,26.0744,26.0744,25.876,25.9835,55300.0
2005-11-22 11:30:00,31.42,31.45,31.3,31.42,44000.0,25.9835,26.0083,25.8842,25.9835,44000.0
2005-11-22 12:00:00,31.43,31.5,31.4,31.48,39000.0,25.9918,26.0496,25.9669,26.0331,39000.0
2005-11-22 12:30:00,31.48,31.58,31.48,31.54,61300.0,26.0331,26.1158,26.0331,26.0827,61300.0
2005-11-22 13:00:00,31.55,31.59,31.4,31.42,78600.0,26.091,26.1241,25.9669,25.9835,78600.0
2005-11-22 13:30:00,31.43,31.59,31.4,31.56,57000.0,25.9918,26.1241,25.9669,26.0993,57000.0
2005-11-22 14:00:00,31.56,31.78,31.56,31.63,68800.0,26.0993,26.2812,26.0993,26.1571,68800.0
2005-11-22 14:30:00,31.64,31.82,31.62,31.8,52700.0,26.1654,26.3143,26.1489,26.2977,52700.0
2005-11-22 15:00:00,31.79,31.85,31.7,31.81,52100.0,26.2895,26.3391,26.215,26.306,52100.0
2005-11-22 15:30:00,31.81,31.82,31.75,31.8,97300.0,26.306,26.3143,26.2564,26.2977,97300.0
2005-11-23 09:30:00,32.1,32.19,32.01,32.03,140300.0,26.5458,26.6203,26.4714,26.4879,140300.0
2005-11-23 10:00:00,32.02,32.28,32.01,32.25,89700.0,26.4797,26.6947,26.4714,26.6699,89700.0
2005-11-23 10:30:00,32.24,32.55,32.22,32.48,116400.0,26.6616,26.918,26.6451,26.8601,116400.0
2005-11-23 11:00:00,32.49,32.54,32.43,32.49,69300.0,26.8683,26.9097,26.8187,26.8683,69300.0
2005-11-23 11:30:00,32.49,32.59,32.48,32.51,78600.0,26.8683,26.951,26.8601,26.8849,78600.0
2005-11-23 12:00:00,32.51,32.66,32.46,32.6,90200.0,26.8849,27.0089,26.8435,26.9593,90200.0
2005-11-23 12:30:00,32.59,32.7,32.59,32.62,34900.0,26.951,27.042,26.951,26.9758,34900.0
2005-11-23 13:00:00,32.6,32.65,32.55,32.64,22600.0,26.9593,27.0007,26.918,26.9924,22600.0
2005-11-23 13:30:00,32.64,32.68,32.54,32.54,37200.0,26.9924,27.0255,26.9097,26.9097,37200.0
2005-11-23 14:00:00,32.54,32.64,32.54,32.56,38600.0,26.9097,26.9924,26.9097,26.9262,38600.0
2005-11-23 14:30:00,32.57,32.57,32.43,32.43,40600.0,26.9345,26.9345,26.8187,26.8187,40600.0
2005-11-23 15:00:00,32.41,32.43,32.27,32.28,75700.0,26.8022,26.8187,26.6864,26.6947,75700.0
2005-11-23 15:30:00,32.28,32.3,32.08,32.28,184800.0,26.6947,26.7112,26.5293,26.6947,184800.0
2005-11-25 09:30:00,32.24,32.48,32.23,32.34,35100.0,26.6616,26.8601,26.6533,26.7443,35100.0
2005-11-25 10:00:00,32.38,32.49,32.35,32.44,42000.0,26.7774,26.8683,26.7526,26.827,42000.0
2005-11-25 10:30:00,32.43,32.7,32.43,32.7,147300.0,26.8187,27.042,26.8187,27.042,147300.0
2005-11-25 11:00:00,32.7,32.8,32.62,32.78,74400.0,27.042,27.1247,26.9758,27.1082,74400.0
2005-11-25 11:30:00,32.76,32.87,32.61,32.63,64800.0,27.0916,27.1826,26.9676,26.9841,64800.0
2005-11-25 12:00:00,32.63,32.7,32.53,32.68,52900.0,26.9841,27.042,26.9014,27.0255,52900.0
2005-11-25 12:30:00,32.68,32.75,32.5,32.7,95100.0,27.0255,27.0834,26.8766,27.042,95100.0
2005-11-25 13:00:00,32.66,32.66,32.66,32.66,3500.0,27.0089,27.0089,27.0089,27.0089,3500.0
2005-11-25 13:30:00,32.66,32.66,32.66,32.66,0.0,27.0089,27.0089,27.0089,27.0089,0.0
2005-11-25 14:00:00,32.66,32.66,32.66,32.66,0.0,27.0089,27.0089,27.0089,27.0089,0.0
2005-11-25 14:30:00,32.66,32.66,32.66,32.66,0.0,27.0089,27.0089,27.0089,27.0089,0.0
2005-11-25 15:00:00,32.66,32.66,32.66,32.66,0.0,27.0089,27.0089,27.0089,27.0089,0.0
2005-11-25 15:30:00,32.66,32.66,32.66,32.66,0.0,27.0089,27.0089,27.0089,27.0089,0.0
2005-11-28 09:30:00,32.55,32.88,32.5,32.6,97200.0,26.918,27.1909,26.8766,26.9593,97200.0
2005-11-28 10:00:00,32.59,32.62,32.18,32.19,66100.0,26.951,26.9758,26.612,26.6203,66100.0
2005-11-28 10:30:00,32.18,32.46,32.17,32.4,41500.0,26.612,26.8435,26.6037,26.7939,41500.0
2005-11-28 11:00:00,32.4,32.4,32.31,32.33,36900.0,26.7939,26.7939,26.7195,26.736,36900.0
2005-11-28 11:30:00,32.33,32.53,32.32,32.52,41000.0,26.736,26.9014,26.7278,26.8932,41000.0
2005-11-28 12:00:00,32.52,32.57,32.37,32.57,86700.0,26.8932,26.9345,26.7691,26.9345,86700.0
2005-11-28 12:30:00,32.58,32.58,32.41,32.45,81200.0,26.9428,26.9428,26.8022,26.8353,81200.0
2005-11-28 13:00:00,32.47,32.48,32.35,32.38,41100.0,26.8518,26.8601,26.7526,26.7774,41100.0
2005-11-28 13:30:00,32.36,32.4,32.28,32.34,39800.0,26.7608,26.7939,26.6947,26.7443,39800.0
2005-11-28 14:00:00,32.32,32.34,32.25,32.25,38800.0,26.7278,26.7443,26.6699,26.6699,38800.0
2005-11-28 14:30:00,32.26,32.28,32.18,32.21,47700.0,26.6781,26.6947,26.612,26.6368,47700.0
2005-11-28 15:00:00,32.21,32.23,32.15,32.19,42800.0,26.6368,26.6533,26.5872,26.6203,42800.0
2005-11-28 15:30:00,32.18,32.23,32.15,32.18,70900.0,26.612,26.6533,26.5872,26.612,70900.0
2005-11-29 09:30:00,31.9,32.85,31.9,32.68,159200.0,26.3804,27.1661,26.3804,27.0255,159200.0
2005-11-29 10:00:00,32.68,32.88,32.5,32.65,95300.0,27.0255,27.1909,26.8766,27.0007,95300.0
2005-11-29 10:30:00,32.65,32.68,32.53,32.57,82800.0,27.0007,27.0255,26.9014,26.9345,82800.0
2005-11-29 11:00:00,32.56,32.79,32.52,32.76,79700.0,26.9262,27.1164,26.8932,27.0916,79700.0
2005-11-29 11:30:00,32.76,32.99,32.76,32.92,169500.0,27.0916,27.2818,27.0916,27.2239,169500.0
2005-11-29 12:00:00,32.92,32.92,32.76,32.83,60000.0,27.2239,27.2239,27.0916,27.1495,60000.0
2005-11-29 12:30:00,32.84,32.84,32.77,32.79,34500.0,27.1578,27.1578,27.0999,27.1164,34500.0
2005-11-29 13:00:00,32.79,32.82,32.67,32.73,38700.0,27.1164,27.1412,27.0172,27.0668,38700.0
2005-11-29 13:30:00,32.72,32.8,32.58,32.78,51000.0,27.0585,27.1247,26.9428,27.1082,51000.0
2005-11-29 14:00:00,32.79,32.84,32.74,32.75,43000.0,27.1164,27.1578,27.0751,27.0834,43000.0
2005-11-29 14:30:00,32.75,32.93,32.75,32.89,151500.0,27.0834,27.2322,27.0834,27.1991,151500.0
2005-11-29 15:00:00,32.87,32.87,32.56,32.8,126800.0,27.1826,27.1826,26.9262,27.1247,126800.0
2005-11-29 15:30:00,32.8,32.8,32.57,32.69,83500.0,27.1247,27.1247,26.9345,27.0337,83500.0
2005-11-30 09:30:00,32.75,32.87,32.51,32.73,43100.0,27.0834,27.1826,26.8849,27.0668,43100.0
2005-11-30 10:00:00,32.73,32.89,32.44,32.83,56000.0,27.0668,27.1991,26.827,27.1495,56000.0
2005-11-30 10:30:00,32.83,32.94,32.79,32.9,124700.0,27.1495,27.2405,27.1164,27.2074,124700.0
2005-11-30 11:00:00,32.92,33.04,32.87,33.0,53800.0,27.2239,27.3232,27.1826,27.2901,53800.0
2005-11-30 11:30:00,32.99,33.0,32.85,32.89,51300.0,27.2818,27.2901,27.1661,27.1991,51300.0
2005-11-30 12:00:00,32.89,32.98,32.86,32.93,35800.0,27.1991,27.2736,27.1743,27.2322,35800.0
2005-11-30 12:30:00,32.93,33.12,32.89,32.95,120700.0,27.2322,27.3893,27.1991,27.2487,120700.0
2005-11-30 13:00:00,32.97,33.01,32.9,32.91,32500.0,27.2653,27.2984,27.2074,27.2157,32500.0
2005-11-30 13:30:00,32.91,33.0,32.83,32.87,47200.0,27.2157,27.2901,27.1495,27.1826,47200.0
2005-11-30 14:00:00,32.87,33.01,32.86,32.94,48100.0,27.1826,27.2984,27.1743,27.2405,48100.0
2005-11-30 14:30:00,32.95,32.95,32.82,32.95,95600.0,27.2487,27.2487,27.1412,27.2487,95600.0
2005-11-30 15:00:00,32.94,33.01,32.91,32.96,75500.0,27.2405,27.2984,27.2157,27.257,75500.0
2005-11-30 15:30:00,32.95,33.0,32.85,32.95,116700.0,27.2487,27.2901,27.1661,27.2487,116700.0
2005-12-01 09:30:00,33.42,33.76,33.25,33.6,154000.0,27.6374,27.9186,27.4968,27.7863,154000.0
2005-12-01 10:00:00,33.6,33.75,33.57,33.75,118400.0,27.7863,27.9103,27.7615,27.9103,118400.0
2005-12-01 10:30:00,33.75,34.1,33.74,33.97,206300.0,27.9103,28.1998,27.9021,28.0923,206300.0
2005-12-01 11:00:00,33.97,33.97,33.56,33.61,218900.0,28.0923,28.0923,27.7532,27.7946,218900.0
2005-12-01 11:30:00,33.62,33.67,33.59,33.63,79500.0,27.8028,27.8442,27.778,27.8111,79500.0
2005-12-01 12:00:00,33.63,33.68,33.59,33.59,59300.0,27.8111,27.8524,27.778,27.778,59300.0
2005-12-01 12:30:00,33.59,33.75,33.59,33.64,84400.0,27.778,27.9103,27.778,27.8194,84400.0
2005-12-01 13:00:00,33.65,33.82,33.65,33.8,81400.0,27.8276,27.9682,27.8276,27.9517,81400.0
2005-12-01 13:30:00,33.79,33.84,33.62,33.67,55400.0,27.9434,27.9848,27.8028,27.8442,55400.0
2005-12-01 14:00:00,33.67,33.68,33.58,33.65,45800.0,27.8442,27.8524,27.7697,27.8276,45800.0
2005-12-01 14:30:00,33.65,33.81,33.65,33.68,51200.0,27.8276,27.9599,27.8276,27.8524,51200.0
2005-12-01 15:00:00,33.69,33.79,33.67,33.74,69600.0,27.8607,27.9434,27.8442,27.9021,69600.0
2005-12-01 15:30:00,33.73,33.84,33.7,33.84,265700.0,27.8938,27.9848,27.869,27.9848,265700.0
2005-12-02 09:30:00,33.9,33.97,33.61,33.77,107400.0,28.0344,28.0923,27.7946,27.9269,107400.0
2005-12-02 10:00:00,33.75,34.0,33.75,34.0,66800.0,27.9103,28.1171,27.9103,28.1171,66800.0
2005-12-02 10:30:00,33.97,34.2,33.94,33.95,109500.0,28.0923,28.2825,28.0675,28.0757,109500.0
2005-12-02 11:00:00,33.95,34.0,33.89,33.97,102800.0,28.0757,28.1171,28.0261,28.0923,102800.0
2005-12-02 11:30:00,33.98,33.98,33.89,33.89,87200.0,28.1005,28.1005,28.0261,28.0261,87200.0
2005-12-02 12:00:00,33.88,33.91,33.81,33.89,100000.0,28.0178,28.0426,27.9599,28.0261,100000.0
2005-12-02 12:30:00,33.87,33.93,33.79,33.83,134200.0,28.0096,28.0592,27.9434,27.9765,134200.0
2005-12-02 13:00:00,33.84,33.9,33.79,33.85,43600.0,27.9848,28.0344,27.9434,27.993,43600.0
2005-12-02 13:30:00,33.84,33.89,33.8,33.88,46700.0,27.9848,28.0261,27.9517,28.0178,46700.0
2005-12-02 14:00:00,33.91,33.94,33.83,33.94,41500.0,28.0426,28.0675,27.9765,28.0675,41500.0
2005-12-02 14:30:00,33.96,33.96,33.81,33.87,39100.0,28.084,28.084,27.9599,28.0096,39100.0
2005-12-02 15:00:00,33.87,33.92,33.83,33.88,35800.0,28.0096,28.0509,27.9765,28.0178,35800.0
2005-12-02 15:30:00,33.88,33.95,33.83,33.88,137200.0,28.0178,28.0757,27.9765,28.0178,137200.0
2005-12-05 09:30:00,34.01,34.26,33.82,33.99,158500.0,28.1253,28.3321,27.9682,28.1088,158500.0
2005-12-05 10:00:00,34.0,34.01,33.71,33.74,92000.0,28.1171,28.1253,27.8772,27.9021,92000.0
2005-12-05 10:30:00,33.74,33.74,33.56,33.58,84500.0,27.9021,27.9021,27.7532,27.7697,84500.0
2005-12-05 11:00:00,33.58,33.64,33.51,33.54,92400.0,27.7697,27.8194,27.7119,27.7367,92400.0
2005-12-05 11:30:00,33.54,33.55,33.41,33.44,61500.0,27.7367,27.7449,27.6292,27.654,61500.0
2005-12-05 12:00:00,33.44,33.79,33.42,33.79,100600.0,27.654,27.9434,27.6374,27.9434,100600.0
2005-12-05 12:30:00,33.79,34.0,33.79,33.97,75700.0,27.9434,28.1171,27.9434,28.0923,75700.0
2005-12-05 13:00:00,33.98,34.08,33.94,34.07,55400.0,28.1005,28.1832,28.0675,28.175,55400.0
2005-12-05 13:30:00,34.07,34.29,33.98,34.22,141200.0,28.175,28.3569,28.1005,28.299,141200.0
2005-12-05 14:00:00,34.21,34.25,34.05,34.05,77400.0,28.2907,28.3238,28.1584,28.1584,77400.0
2005-12-05 14:30:00,34.05,34.15,33.98,34.07,50200.0,28.1584,28.2411,28.1005,28.175,50200.0
2005-12-05 15:00:00,34.08,34.15,34.01,34.07,68400.0,28.1832,28.2411,28.1253,28.175,68400.0
2005-12-05 15:30:00,34.06,34.14,33.95,34.03,73100.0,28.1667,28.2328,28.0757,28.1419,73100.0
2005-12-06 09:30:00,34.1,34.37,33.87,34.13,92400.0,28.1998,28.4231,28.0096,28.2246,92400.0
2005-12-06 10:00:00,34.13,34.6,34.07,34.55,61800.0,28.2246,28.6133,28.175,28.5719,61800.0
2005-12-06 10:30:00,34.54,34.54,34.23,34.44,40900.0,28.5636,28.5636,28.3073,28.4809,40900.0
2005-12-06 11:00:00,34.43,34.46,34.32,34.39,42600.0,28.4727,28.4975,28.3817,28.4396,42600.0
2005-12-06 11:30:00,34.39,34.63,34.31,34.56,46100.0,28.4396,28.6381,28.3734,28.5802,46100.0
2005-12-06 12:00:00,34.57,34.72,34.53,34.57,33500.0,28.5884,28.7125,28.5554,28.5884,33500.0
2005-12-06 12:30:00,34.55,34.6,34.48,34.49,36000.0,28.5719,28.6133,28.514,28.5223,36000.0
2005-12-06 13:00:00,34.48,34.52,34.45,34.51,22800.0,28.514,28.5471,28.4892,28.5388,22800.0
2005-12-06 13:30:00,34.52,34.6,34.47,34.5,27200.0,28.5471,28.6133,28.5057,28.5306,27200.0
2005-12-06 14:00:00,34.51,34.59,34.46,34.55,43100.0,28.5388,28.605,28.4975,28.5719,43100.0
2005-12-06 14:30:00,34.56,34.65,34.53,34.64,37200.0,28.5802,28.6546,28.5554,28.6463,37200.0
2005-12-06 15:00:00,34.64,34.69,34.34,34.46,131400.0,28.6463,28.6877,28.3982,28.4975,131400.0
2005-12-06 15:30:00,34.46,34.5,34.23,34.31,80600.0,28.4975,28.5306,28.3073,28.3734,80600.0
2005-12-07 09:30:00,34.08,34.41,33.89,34.4,124200.0,28.1832,28.4561,28.0261,28.4479,124200.0
2005-12-07 10:00:00,34.41,34.66,34.35,34.61,116400.0,28.4561,28.6629,28.4065,28.6215,116400.0
2005-12-07 10:30:00,34.62,34.63,34.16,34.17,71500.0,28.6298,28.6381,28.2494,28.2577,71500.0
2005-12-07 11:00:00,34.17,34.26,34.11,34.18,56200.0,28.2577,28.3321,28.208,28.2659,56200.0
2005-12-07 11:30:00,34.18,34.2,34.12,34.12,31800.0,28.2659,28.2825,28.2163,28.2163,31800.0
2005-12-07 12:00:00,34.12,34.16,33.93,34.05,40400.0,28.2163,28.2494,28.0592,28.1584,40400.0
2005-12-07 12:30:00,34.05,34.12,33.99,34.11,22700.0,28.1584,28.2163,28.1088,28.208,22700.0
2005-12-07 13:00:00,34.11,34.14,33.83,33.86,48700.0,28.208,28.2328,27.9765,28.0013,48700.0
2005-12-07 13:30:00,33.86,33.91,33.68,33.68,48500.0,28.0013,28.0426,27.8524,27.8524,48500.0
2005-12-07 14:00:00,33.7,33.76,33.65,33.68,40200.0,27.869,27.9186,27.8276,27.8524,40200.0
2005-12-07 14:30:00,33.68,33.76,33.58,33.58,43100.0,27.8524,27.9186,27.7697,27.7697,43100.0
2005-12-07 15:00:00,33.58,33.68,33.55,33.55,50600.0,27.7697,27.8524,27.7449,27.7449,50600.0
2005-12-07 15:30:00,33.54,33.6,33.44,33.52,226700.0,27.7367,27.7863,27.654,27.7201,226700.0
2005-12-08 09:30:00,33.29,33.48,33.01,33.35,161800.0,27.5299,27.687,27.2984,27.5795,161800.0
2005-12-08 10:00:00,33.36,33.47,33.14,33.17,281700.0,27.5878,27.6788,27.4059,27.4307,281700.0
2005-12-08 10:30:00,33.17,33.6,33.15,33.58,177800.0,27.4307,27.7863,27.4141,27.7697,177800.0
2005-12-08 11:00:00,33.59,33.91,33.56,33.83,81100.0,27.778,28.0426,27.7532,27.9765,81100.0
2005-12-08 11:30:00,33.81,33.94,33.69,33.74,60300.0,27.9599,28.0675,27.8607,27.9021,60300.0
2005-12-08 12:00:00,33.72,33.92,33.71,33.82,43900.0,27.8855,28.0509,27.8772,27.9682,43900.0
2005-12-08 12:30:00,33.8,33.8,33.63,33.72,48700.0,27.9517,27.9517,27.8111,27.8855,48700.0
2005-12-08 13:00:00,33.72,33.74,33.6,33.69,41000.0,27.8855,27.9021,27.7863,27.8607,41000.0
2005-12-08 13:30:00,33.69,33.77,33.59,33.67,36100.0,27.8607,27.9269,27.778,27.8442,36100.0
2005-12-08 14:00:00,33.68,33.69,33.46,33.53,56200.0,27.8524,27.8607,27.6705,27.7284,56200.0
2005-12-08 14:30:00,33.53,33.61,33.42,33.6,70700.0,27.7284,27.7946,27.6374,27.7863,70700.0
2005-12-08 15:00:00,33.6,33.66,33.41,33.48,107600.0,27.7863,27.8359,27.6292,27.687,107600.0
2005-12-08 15:30:00,33.48,33.52,33.4,33.42,155800.0,27.687,27.7201,27.6209,27.6374,155800.0
2005-12-09 09:30:00,33.58,33.58,33.31,33.42,130600.0,27.7697,27.7697,27.5465,27.6374,130600.0
2005-12-09 10:00:00,33.43,33.58,33.37,33.41,86200.0,27.6457,27.7697,27.5961,27.6292,86200.0
2005-12-09 10:30:00,33.4,33.67,33.33,33.64,39400.0,27.6209,27.8442,27.563,27.8194,39400.0
2005-12-09 11:00:00,33.67,33.86,33.65,33.74,41700.0,27.8442,28.0013,27.8276,27.9021,41700.0
2005-12-09 11:30:00,33.74,33.82,33.66,33.66,41000.0,27.9021,27.9682,27.8359,27.8359,41000.0
2005-12-09 12:00:00,33.66,33.75,33.51,33.54,104900.0,27.8359,27.9103,27.7119,27.7367,104900.0
2005-12-09 12:30:00,33.54,33.76,33.54,33.74,26400.0,27.7367,27.9186,27.7367,27.9021,26400.0
2005-12-09 13:00:00,33.74,33.86,33.66,33.66,19300.0,27.9021,28.0013,27.8359,27.8359,19300.0
2005-12-09 13:30:00,33.67,33.83,33.64,33.64,22300.0,27.8442,27.9765,27.8194,27.8194,22300.0
2005-12-09 14:00:00,33.64,33.8,33.64,33.79,34300.0,27.8194,27.9517,27.8194,27.9434,34300.0
2005-12-09 14:30:00,33.79,33.83,33.66,33.72,22100.0,27.9434,27.9765,27.8359,27.8855,22100.0
2005-12-09 15:00:00,33.72,33.81,33.61,33.78,34100.0,27.8855,27.9599,27.7946,27.9351,34100.0
2005-12-09 15:30:00,33.77,33.83,33.66,33.68,53400.0,27.9269,27.9765,27.8359,27.8524,53400.0
2005-12-12 09:30:00,33.95,34.14,33.84,33.93,59700.0,28.0757,28.2328,27.9848,28.0592,59700.0
2005-12-12 10:00:00,33.97,34.25,33.92,34.25,55100.0,28.0923,28.3238,28.0509,28.3238,55100.0
2005-12-12 10:30:00,34.23,34.3,34.03,34.23,51600.0,28.3073,28.3652,28.1419,28.3073,51600.0
2005-12-12 11:00:00,34.22,34.29,34.17,34.24,23700.0,28.299,28.3569,28.2577,28.3155,23700.0
2005-12-12 11:30:00,34.23,34.39,34.22,34.33,36900.0,28.3073,28.4396,28.299,28.39,36900.0
2005-12-12 12:00:00,34.34,34.39,34.19,34.27,56900.0,28.3982,28.4396,28.2742,28.3404,56900.0
2005-12-12 12:30:00,34.31,34.38,34.16,34.16,51800.0,28.3734,28.4313,28.2494,28.2494,51800.0
2005-12-12 13:00:00,34.16,34.2,34.08,34.18,47100.0,28.2494,28.2825,28.1832,28.2659,47100.0
2005-12-12 13:30:00,34.17,34.24,34.12,34.17,43800.0,28.2577,28.3155,28.2163,28.2577,43800.0
2005-12-12 14:00:00,34.17,34.2,34.13,34.16,29600.0,28.2577,28.2825,28.2246,28.2494,29600.0
2005-12-12 14:30:00,34.16,34.28,34.14,34.25,46800.0,28.2494,28.3486,28.2328,28.3238,46800.0
2005-12-12 15:00:00,34.25,34.46,34.25,34.39,87200.0,28.3238,28.4975,28.3238,28.4396,87200.0
2005-12-12 15:30:00,34.38,34.44,34.31,34.38,100400.0,28.4313,28.4809,28.3734,28.4313,100400.0
2005-12-13 09:30:00,34.18,34.3,33.76,33.84,107200.0,28.2659,28.3652,27.9186,27.9848,107200.0
2005-12-13 10:00:00,33.85,34.3,33.85,34.3,101800.0,27.993,28.3652,27.993,28.3652,101800.0
2005-12-13 10:30:00,34.31,34.45,34.22,34.4,68400.0,28.3734,28.4892,28.299,28.4479,68400.0
2005-12-13 11:00:00,34.4,34.65,34.4,34.6,52000.0,28.4479,28.6546,28.4479,28.6133,52000.0
2005-12-13 11:30:00,34.6,34.66,34.58,34.6,44600.0,28.6133,28.6629,28.5967,28.6133,44600.0
2005-12-13 12:00:00,34.6,34.66,34.49,34.53,42300.0,28.6133,28.6629,28.5223,28.5554,42300.0
2005-12-13 12:30:00,34.53,34.54,34.42,34.44,19600.0,28.5554,28.5636,28.4644,28.4809,19600.0
2005-12-13 13:00:00,34.43,34.6,34.42,34.56,26700.0,28.4727,28.6133,28.4644,28.5802,26700.0
2005-12-13 13:30:00,34.56,34.62,34.54,34.56,20700.0,28.5802,28.6298,28.5636,28.5802,20700.0
2005-12-13 14:00:00,34.54,34.8,34.53,34.8,59400.0,28.5636,28.7786,28.5554,28.7786,59400.0
2005-12-13 14:30:00,34.81,34.95,34.77,34.93,95000.0,28.7869,28.9027,28.7538,28.8862,95000.0
2005-12-13 15:00:00,34.93,35.05,34.76,34.76,203800.0,28.8862,28.9854,28.7456,28.7456,203800.0
2005-12-13 15:30:00,34.77,34.91,34.76,34.87,134400.0,28.7538,28.8696,28.7456,28.8365,134400.0
2005-12-14 09:30:00,34.83,34.83,34.5,34.64,99900.0,28.8035,28.8035,28.5306,28.6463,99900.0
2005-12-14 10:00:00,34.65,34.83,34.49,34.83,135800.0,28.6546,28.8035,28.5223,28.8035,135800.0
2005-12-14 10:30:00,34.83,34.89,34.72,34.8,84400.0,28.8035,28.8531,28.7125,28.7786,84400.0
2005-12-14 11:00:00,34.8,34.81,34.65,34.7,85500.0,28.7786,28.7869,28.6546,28.696,85500.0
2005-12-14 11:30:00,34.66,34.75,34.65,34.66,61700.0,28.6629,28.7373,28.6546,28.6629,61700.0
2005-12-14 12:00:00,34.66,34.7,34.56,34.58,64300.0,28.6629,28.696,28.5802,28.5967,64300.0
2005-12-14 12:30:00,34.57,34.58,34.36,34.4,51300.0,28.5884,28.5967,28.4148,28.4479,51300.0
2005-12-14 13:00:00,34.41,34.47,34.34,34.34,51900.0,28.4561,28.5057,28.3982,28.3982,51900.0
2005-12-14 13:30:00,34.34,34.43,34.28,34.41,70600.0,28.3982,28.4727,28.3486,28.4561,70600.0
2005-12-14 14:00:00,34.42,34.42,34.2,34.26,66200.0,28.4644,28.4644,28.2825,28.3321,66200.0
2005-12-14 14:30:00,34.25,34.27,33.84,33.97,128200.0,28.3238,28.3404,27.9848,28.0923,128200.0
2005-12-14 15:00:00,33.97,34.21,33.96,34.17,69100.0,28.0923,28.2907,28.084,28.2577,69100.0
2005-12-14 15:30:00,34.17,34.3,34.13,34.29,118800.0,28.2577,28.3652,28.2246,28.3569,118800.0
2005-12-15 09:30:00,34.31,34.48,34.25,34.31,56500.0,28.4574,28.5984,28.4076,28.4574,56500.0
2005-12-15 10:00:00,34.3,34.41,34.15,34.37,114900.0,28.4491,28.5403,28.3247,28.5072,114900.0
2005-12-15 10:30:00,34.39,34.45,34.33,34.39,22000.0,28.5238,28.5735,28.474,28.5238,22000.0
2005-12-15 11:00:00,34.4,34.4,34.31,34.39,25500.0,28.532,28.532,28.4574,28.5238,25500.0
2005-12-15 11:30:00,34.39,34.4,34.28,34.29,17500.0,28.5238,28.532,28.4325,28.4408,17500.0
2005-12-15 12:00:00,34.29,34.39,34.25,34.25,28200.0,28.4408,28.5238,28.4076,28.4076,28200.0
2005-12-15 12:30:00,34.27,34.36,34.24,34.29,14300.0,28.4242,28.4989,28.3993,28.4408,14300.0
2005-12-15 13:00:00,34.29,34.29,34.07,34.16,28600.0,28.4408,28.4408,28.2583,28.333,28600.0
2005-12-15 13:30:00,34.17,34.26,34.16,34.16,48700.0,28.3413,28.4159,28.333,28.333,48700.0
2005-12-15 14:00:00,34.15,34.17,34.08,34.08,38000.0,28.3247,28.3413,28.2666,28.2666,38000.0
2005-12-15 14:30:00,34.09,34.11,33.84,33.91,52600.0,28.2749,28.2915,28.0676,28.1256,52600.0
2005-12-15 15:00:00,33.91,33.98,33.87,33.89,43500.0,28.1256,28.1837,28.0925,28.109,43500.0
2005-12-15 15:30:00,33.89,33.89,33.75,33.83,81300.0,28.109,28.109,27.9929,28.0593,81300.0
2005-12-16 09:30:00,34.04,34.04,33.77,33.9,121100.0,28.2335,28.2335,28.0095,28.1173,121100.0
2005-12-16 10:00:00,33.86,34.37,33.86,34.33,78900.0,28.0842,28.5072,28.0842,28.474,78900.0
2005-12-16 10:30:00,34.32,34.46,34.31,34.4,37500.0,28.4657,28.5818,28.4574,28.532,37500.0
2005-12-16 11:00:00,34.4,34.6,34.4,34.45,111100.0,28.532,28.6979,28.532,28.5735,111100.0
2005-12-16 11:30:00,34.44,34.46,34.32,34.42,98000.0,28.5652,28.5818,28.4657,28.5486,98000.0
2005-12-16 12:00:00,34.44,34.48,34.34,34.35,19500.0,28.5652,28.5984,28.4823,28.4906,19500.0
2005-12-16 12:30:00,34.34,34.34,34.21,34.23,14100.0,28.4823,28.4823,28.3745,28.391,14100.0
2005-12-16 13:00:00,34.21,34.29,34.16,34.27,32000.0,28.3745,28.4408,28.333,28.4242,32000.0
2005-12-16 13:30:00,34.28,34.37,34.25,34.35,26700.0,28.4325,28.5072,28.4076,28.4906,26700.0
2005-12-16 14:00:00,34.34,34.37,34.28,34.3,101100.0,28.4823,28.5072,28.4325,28.4491,101100.0
2005-12-16 14:30:00,34.3,34.32,34.22,34.22,25300.0,28.4491,28.4657,28.3828,28.3828,25300.0
2005-12-16 15:00:00,34.2,34.2,34.1,34.16,31500.0,28.3662,28.3662,28.2832,28.333,31500.0
2005-12-16 15:30:00,34.15,34.21,34.09,34.15,75400.0,28.3247,28.3745,28.2749,28.3247,75400.0
2005-12-19 09:30:00,34.11,34.37,34.11,34.24,51900.0,28.2915,28.5072,28.2915,28.3993,51900.0
2005-12-19 10:00:00,34.27,34.46,34.24,34.26,56400.0,28.4242,28.5818,28.3993,28.4159,56400.0
2005-12-19 10:30:00,34.25,34.25,33.81,33.85,62900.0,28.4076,28.4076,28.0427,28.0759,62900.0
2005-12-19 11:00:00,33.84,33.88,33.72,33.75,33100.0,28.0676,28.1008,27.968,27.9929,33100.0
2005-12-19 11:30:00,33.74,33.76,33.4,33.41,64000.0,27.9846,28.0012,27.7026,27.7109,64000.0
2005-12-19 12:00:00,33.4,33.55,33.4,33.43,36200.0,27.7026,27.827,27.7026,27.7275,36200.0
2005-12-19 12:30:00,33.43,33.43,33.29,33.31,28500.0,27.7275,27.7275,27.6114,27.628,28500.0
2005-12-19 13:00:00,33.29,33.31,33.06,33.08,54700.0,27.6114,27.628,27.4206,27.4372,54700.0
2005-12-19 13:30:00,33.08,33.12,33.0,33.04,45400.0,27.4372,27.4704,27.3709,27.404,45400.0
2005-12-19 14:00:00,33.04,33.1,32.81,33.06,123600.0,27.404,27.4538,27.2133,27.4206,123600.0
2005-12-19 14:30:00,33.06,33.11,32.97,33.02,75100.0,27.4206,27.4621,27.346,27.3875,75100.0
2005-12-19 15:00:00,33.01,33.1,32.91,33.03,81100.0,27.3792,27.4538,27.2962,27.3957,81100.0
2005-12-19 15:30:00,33.03,33.09,32.92,32.99,157300.0,27.3957,27.4455,27.3045,27.3626,157300.0
2005-12-20 09:30:00,33.84,33.94,33.55,33.79,283800.0,28.0676,28.1505,27.827,28.0261,283800.0
2005-12-20 10:00:00,33.75,33.85,33.4,33.66,204300.0,27.9929,28.0759,27.7026,27.9183,204300.0
2005-12-20 10:30:00,33.65,34.22,33.65,34.18,174000.0,27.91,28.3828,27.91,28.3496,174000.0
2005-12-20 11:00:00,34.18,34.45,34.1,34.42,114000.0,28.3496,28.5735,28.2832,28.5486,114000.0
2005-12-20 11:30:00,34.41,34.55,34.22,34.22,144200.0,28.5403,28.6565,28.3828,28.3828,144200.0
2005-12-20 12:00:00,34.23,34.38,34.11,34.29,81000.0,28.391,28.5155,28.2915,28.4408,81000.0
2005-12-20 12:30:00,34.3,34.37,34.15,34.27,92300.0,28.4491,28.5072,28.3247,28.4242,92300.0
2005-12-20 13:00:00,34.27,34.3,34.05,34.17,49000.0,28.4242,28.4491,28.2418,28.3413,49000.0
2005-12-20 13:30:00,34.18,34.24,34.02,34.15,70500.0,28.3496,28.3993,28.2169,28.3247,70500.0
2005-12-20 14:00:00,34.15,34.19,33.95,34.06,88700.0,28.3247,28.3579,28.1588,28.25,88700.0
2005-12-20 14:30:00,34.08,34.23,34.05,34.13,63000.0,28.2666,28.391,28.2418,28.3081,63000.0
2005-12-20 15:00:00,34.12,34.14,34.05,34.07,69100.0,28.2998,28.3164,28.2418,28.2583,69100.0
2005-12-20 15:30:00,34.07,34.1,33.96,34.06,149600.0,28.2583,28.2832,28.1671,28.25,149600.0
2005-12-21 09:30:00,34.31,34.72,34.25,34.66,145500.0,28.4574,28.7975,28.4076,28.7477,145500.0
2005-12-21 10:00:00,34.67,35.0,34.64,34.94,140700.0,28.756,29.0297,28.7311,28.9799,140700.0
2005-12-21 10:30:00,34.94,34.98,34.85,34.89,75200.0,28.9799,29.0131,28.9053,28.9385,75200.0
2005-12-21 11:00:00,34.89,34.9,34.73,34.76,85300.0,28.9385,28.9468,28.8058,28.8306,85300.0
2005-12-21 11:30:00,34.75,34.78,34.64,34.66,41700.0,28.8223,28.8472,28.7311,28.7477,41700.0
2005-12-21 12:00:00,34.65,34.69,34.52,34.69,51900.0,28.7394,28.7726,28.6316,28.7726,51900.0
2005-12-21 12:30:00,34.69,34.87,34.68,34.82,58500.0,28.7726,28.9219,28.7643,28.8804,58500.0
2005-12-21 13:00:00,34.84,34.93,34.81,34.86,52900.0,28.897,28.9716,28.8721,28.9136,52900.0
2005-12-21 13:30:00,34.87,34.9,34.74,34.89,40100.0,28.9219,28.9468,28.8141,28.9385,40100.0
2005-12-21 14:00:00,34.86,34.93,34.81,34.85,23900.0,28.9136,28.9716,28.8721,28.9053,23900.0
2005-12-21 14:30:00,34.85,34.87,34.65,34.7,48300.0,28.9053,28.9219,28.7394,28.7809,48300.0
2005-12-21 15:00:00,34.67,34.93,34.67,34.8,132200.0,28.756,28.9716,28.756,28.8638,132200.0
2005-12-21 15:30:00,34.82,34.9,34.75,34.87,144900.0,28.8804,28.9468,28.8223,28.9219,144900.0
2005-12-22 09:30:00,34.87,35.06,34.79,35.04,94200.0,28.9219,29.0795,28.8555,29.0629,94200.0
2005-12-22 10:00:00,35.04,35.04,34.74,34.89,66600.0,29.0629,29.0629,28.8141,28.9385,66600.0
2005-12-22 10:30:00,34.89,35.04,34.81,35.02,34700.0,28.9385,29.0629,28.8721,29.0463,34700.0
2005-12-22 11:00:00,35.02,35.02,34.9,34.96,27900.0,29.0463,29.0463,28.9468,28.9965,27900.0
2005-12-22 11:30:00,34.97,34.98,34.8,34.8,37200.0,29.0048,29.0131,28.8638,28.8638,37200.0
2005-12-22 12:00:00,34.82,34.82,34.5,34.77,62000.0,28.8804,28.8804,28.615,28.8389,62000.0
2005-12-22 12:30:00,34.78,34.84,34.74,34.84,16100.0,28.8472,28.897,28.8141,28.897,16100.0
2005-12-22 13:00:00,34.85,34.9,34.84,34.84,19100.0,28.9053,28.9468,28.897,28.897,19100.0
2005-12-22 13:30:00,34.86,34.99,34.84,34.97,19700.0,28.9136,29.0214,28.897,29.0048,19700.0
2005-12-22 14:00:00,34.97,35.02,34.94,34.96,66200.0,29.0048,29.0463,28.9799,28.9965,66200.0
2005-12-22 14:30:00,34.94,35.15,34.93,35.08,59100.0,28.9799,29.1541,28.9716,29.0961,59100.0
2005-12-22 15:00:00,35.07,35.16,35.06,35.1,29200.0,29.0878,29.1624,29.0795,29.1126,29200.0
2005-12-22 15:30:00,35.11,35.22,35.09,35.18,102400.0,29.1209,29.2122,29.1043,29.179,102400.0
2005-12-23 09:30:00,35.12,35.25,35.0,35.01,70800.0,29.1292,29.2371,29.0297,29.038,70800.0
2005-12-23 10:00:00,35.01,35.21,34.98,35.07,89100.0,29.038,29.2039,29.0131,29.0878,89100.0
2005-12-23 10:30:00,35.07,35.08,34.76,34.83,42700.0,29.0878,29.0961,28.8306,28.8887,42700.0
2005-12-23 11:00:00,34.84,35.05,34.83,35.03,23900.0,28.897,29.0712,28.8887,29.0546,23900.0
2005-12-23 11:30:00,35.02,35.14,35.0,35.14,16700.0,29.0463,29.1458,29.0297,29.1458,16700.0
2005-12-23 12:00:00,35.18,35.25,35.15,35.25,27900.0,29.179,29.2371,29.1541,29.2371,27900.0
2005-12-23 12:30:00,35.22,35.24,35.19,35.24,11600.0,29.2122,29.2288,29.1873,29.2288,11600.0
2005-12-23 13:00:00,35.24,35.32,35.23,35.29,36100.0,29.2288,29.2951,29.2205,29.2702,36100.0
2005-12-23 13:30:00,35.28,35.3,35.2,35.28,21500.0,29.2619,29.2785,29.1956,29.2619,21500.0
2005-12-23 14:00:00,35.29,35.29,35.17,35.21,40500.0,29.2702,29.2702,29.1707,29.2039,40500.0
2005-12-23 14:30:00,35.22,35.3,35.2,35.27,26900.0,29.2122,29.2785,29.1956,29.2536,26900.0
2005-12-23 15:00:00,35.27,35.41,35.27,35.38,43600.0,29.2536,29.3698,29.2536,29.3449,43600.0
2005-12-23 15:30:00,35.38,35.49,35.36,35.49,67800.0,29.3449,29.4361,29.3283,29.4361,67800.0
2005-12-27 09:30:00,35.75,35.76,35.46,35.52,99900.0,29.6518,29.6601,29.4112,29.461,99900.0
2005-12-27 10:00:00,35.51,35.52,35.23,35.25,97800.0,29.4527,29.461,29.2205,29.2371,97800.0
2005-12-27 10:30:00,35.25,35.67,35.24,35.6,66700.0,29.2371,29.5854,29.2288,29.5274,66700.0
2005-12-27 11:00:00,35.6,35.65,35.42,35.42,52900.0,29.5274,29.5688,29.3781,29.3781,52900.0
2005-12-27 11:30:00,35.44,35.44,35.06,35.06,43600.0,29.3946,29.3946,29.0795,29.0795,43600.0
2005-12-27 12:00:00,35.1,35.13,34.95,35.09,59900.0,29.1126,29.1375,28.9882,29.1043,59900.0
2005-12-27 12:30:00,35.09,35.09,34.96,34.97,64500.0,29.1043,29.1043,28.9965,29.0048,64500.0
2005-12-27 13:00:00,34.97,35.08,34.96,34.99,66700.0,29.0048,29.0961,28.9965,29.0214,66700.0
2005-12-27 13:30:00,34.98,35.0,34.83,34.85,55900.0,29.0131,29.0297,28.8887,28.9053,55900.0
2005-12-27 14:00:00,34.85,34.98,34.85,34.93,44200.0,28.9053,29.0131,28.9053,28.9716,44200.0
2005-12-27 14:30:00,34.94,34.99,34.86,34.9,48500.0,28.9799,29.0214,28.9136,28.9468,48500.0
2005-12-27 15:00:00,34.9,34.91,34.81,34.89,42200.0,28.9468,28.9551,28.8721,28.9385,42200.0
2005-12-27 15:30:00,34.88,34.89,34.57,34.65,197800.0,28.9302,28.9385,28.6731,28.7394,197800.0
2005-12-28 09:30:00,34.93,35.03,34.77,35.0,81300.0,28.9716,29.0546,28.8389,29.0297,81300.0
2005-12-28 10:00:00,35.02,35.26,35.02,35.11,71400.0,29.0463,29.2454,29.0463,29.1209,71400.0
2005-12-28 10:30:00,35.11,35.26,35.04,35.21,59200.0,29.1209,29.2454,29.0629,29.2039,59200.0
2005-12-28 11:00:00,35.2,35.41,35.2,35.4,43700.0,29.1956,29.3698,29.1956,29.3615,43700.0
2005-12-28 11:30:00,35.41,35.52,35.39,35.52,55800.0,29.3698,29.461,29.3532,29.461,55800.0
2005-12-28 12:00:00,35.52,35.55,35.35,35.4,47800.0,29.461,29.4859,29.32,29.3615,47800.0
2005-12-28 12:30:00,35.38,35.56,35.38,35.55,24800.0,29.3449,29.4942,29.3449,29.4859,24800.0
2005-12-28 13:00:00,35.55,35.77,35.55,35.74,50100.0,29.4859,29.6684,29.4859,29.6435,50100.0
2005-12-28 13:30:00,35.74,35.88,35.71,35.88,56900.0,29.6435,29.7596,29.6186,29.7596,56900.0
2005-12-28 14:00:00,35.86,35.88,35.75,35.79,46100.0,29.743,29.7596,29.6518,29.6849,46100.0
2005-12-28 14:30:00,35.8,35.98,35.8,35.96,41700.0,29.6932,29.8425,29.6932,29.8259,41700.0
2005-12-28 15:00:00,35.96,35.99,35.89,35.99,43800.0,29.8259,29.8508,29.7679,29.8508,43800.0
2005-12-28 15:30:00,35.98,35.98,35.86,35.89,88400.0,29.8425,29.8425,29.743,29.7679,88400.0
2005-12-29 09:30:00,35.8,35.91,35.61,35.72,100700.0,29.6932,29.7845,29.5356,29.6269,100700.0
2005-12-29 10:00:00,35.72,35.86,35.56,35.86,52000.0,29.6269,29.743,29.4942,29.743,52000.0
2005-12-29 10:30:00,35.87,36.14,35.8,36.12,88000.0,29.7513,29.9752,29.6932,29.9587,88000.0
2005-12-29 11:00:00,36.11,36.37,36.11,36.31,69700.0,29.9504,30.166,29.9504,30.1162,69700.0
2005-12-29 11:30:00,36.31,36.45,36.26,36.44,37800.0,30.1162,30.2324,30.0748,30.2241,37800.0
2005-12-29 12:00:00,36.45,36.55,36.36,36.43,62200.0,30.2324,30.3153,30.1577,30.2158,62200.0
2005-12-29 12:30:00,36.42,36.47,36.36,36.44,35800.0,30.2075,30.2489,30.1577,30.2241,35800.0
2005-12-29 13:00:00,36.44,36.51,36.43,36.5,51200.0,30.2241,30.2821,30.2158,30.2738,51200.0
2005-12-29 13:30:00,36.5,36.61,36.47,36.6,27900.0,30.2738,30.3651,30.2489,30.3568,27900.0
2005-12-29 14:00:00,36.61,36.66,36.5,36.61,63500.0,30.3651,30.4065,30.2738,30.3651,63500.0
2005-12-29 14:30:00,36.61,36.61,36.5,36.53,44800.0,30.3651,30.3651,30.2738,30.2987,44800.0
2005-12-29 15:00:00,36.54,36.59,36.2,36.35,103300.0,30.307,30.3485,30.025,30.1494,103300.0
2005-12-29 15:30:00,36.37,36.54,36.32,36.48,148000.0,30.166,30.307,30.1245,30.2572,148000.0
2005-12-30 09:30:00,36.58,36.58,36.0,36.05,105000.0,30.3402,30.3402,29.8591,29.9006,105000.0
2005-12-30 10:00:00,36.01,36.03,35.78,35.94,79300.0,29.8674,29.884,29.6766,29.8094,79300.0
2005-12-30 10:30:00,35.94,35.98,35.85,35.89,44500.0,29.8094,29.8425,29.7347,29.7679,44500.0
2005-12-30 11:00:00,35.89,35.89,35.74,35.85,54900.0,29.7679,29.7679,29.6435,29.7347,54900.0
2005-12-30 11:30:00,35.85,35.85,35.67,35.76,36500.0,29.7347,29.7347,29.5854,29.6601,36500.0
2005-12-30 12:00:00,35.76,35.82,35.66,35.8,29600.0,29.6601,29.7098,29.5771,29.6932,29600.0
2005-12-30 12:30:00,35.8,35.92,35.8,35.9,17500.0,29.6932,29.7928,29.6932,29.7762,17500.0
2005-12-30 13:00:00,35.9,35.95,35.86,35.88,22700.0,29.7762,29.8177,29.743,29.7596,22700.0
2005-12-30 13:30:00,35.88,35.97,35.85,35.92,18300.0,29.7596,29.8342,29.7347,29.7928,18300.0
2005-12-30 14:00:00,35.91,36.08,35.89,36.01,31300.0,29.7845,29.9255,29.7679,29.8674,31300.0
2005-12-30 14:30:00,36.03,36.1,36.0,36.09,43600.0,29.884,29.9421,29.8591,29.9338,43600.0
2005-12-30 15:00:00,36.09,36.14,35.99,36.09,54300.0,29.9338,29.9752,29.8508,29.9338,54300.0
2005-12-30 15:30:00,36.05,36.18,36.02,36.02,88200.0,29.9006,30.0084,29.8757,29.8757,88200.0
2006-01-03 09:30:00,36.4,36.49,36.12,36.36,134600.0,30.1909,30.2655,29.9587,30.1577,134600.0
2006-01-03 10:00:00,36.37,36.4,36.02,36.05,104300.0,30.166,30.1909,29.8757,29.9006,104300.0
2006-01-03 10:30:00,36.04,36.08,35.66,35.8,139600.0,29.8923,29.9255,29.5771,29.6932,139600.0
2006-01-03 11:00:00,35.8,35.86,35.48,35.49,163000.0,29.6932,29.743,29.4278,29.4361,163000.0
2006-01-03 11:30:00,35.49,35.76,35.47,35.75,157400.0,29.4361,29.6601,29.4195,29.6518,157400.0
2006-01-03 12:00:00,35.76,36.04,35.76,36.0,70400.0,29.6601,29.8923,29.6601,29.8591,70400.0
2006-01-03 12:30:00,36.0,36.19,35.8,36.18,253300.0,29.8591,30.0167,29.6932,30.0084,253300.0
2006-01-03 13:00:00,36.18,36.24,36.0,36.0,91900.0,30.0084,30.0582,29.8591,29.8591,91900.0
2006-01-03 13:30:00,36.0,36.04,35.85,36.0,60000.0,29.8591,29.8923,29.7347,29.8591,60000.0
2006-01-03 14:00:00,35.99,36.17,35.95,35.99,161400.0,29.8508,30.0001,29.8177,29.8508,161400.0
2006-01-03 14:30:00,35.99,36.21,35.98,36.13,99300.0,29.8508,30.0333,29.8425,29.9669,99300.0
2006-01-03 15:00:00,36.12,36.2,36.1,36.11,111200.0,29.9587,30.025,29.9421,29.9504,111200.0
2006-01-03 15:30:00,36.11,36.16,36.0,36.05,164600.0,29.9504,29.9918,29.8591,29.9006,164600.0
2006-01-04 09:30:00,37.75,38.25,37.6,37.82,1478800.0,31.3106,31.7253,31.1862,31.3687,1478800.0
2006-01-04 10:00:00,37.8,38.65,37.71,38.63,756200.0,31.3521,32.0571,31.2774,32.0405,756200.0
2006-01-04 10:30:00,38.65,39.07,38.52,38.82,772800.0,32.0571,32.4054,31.9493,32.1981,772800.0
2006-01-04 11:00:00,38.82,38.88,38.65,38.73,447600.0,32.1981,32.2479,32.0571,32.1234,447600.0
2006-01-04 11:30:00,38.73,39.0,38.61,38.96,359600.0,32.1234,32.3474,32.0239,32.3142,359600.0
2006-01-04 12:00:00,38.96,39.06,38.91,39.01,353800.0,32.3142,32.3971,32.2727,32.3557,353800.0
2006-01-04 12:30:00,39.01,39.21,38.97,39.03,280800.0,32.3557,32.5216,32.3225,32.3723,280800.0
2006-01-04 13:00:00,39.04,39.08,38.88,38.95,240500.0,32.3806,32.4137,32.2479,32.3059,240500.0
2006-01-04 13:30:00,38.95,38.96,38.75,38.75,251200.0,32.3059,32.3142,32.14,32.14,251200.0
2006-01-04 14:00:00,38.75,38.75,38.17,38.29,371800.0,32.14,32.14,31.659,31.7585,371800.0
2006-01-04 14:30:00,38.28,38.72,38.23,38.67,291600.0,31.7502,32.1151,31.7087,32.0737,291600.0
2006-01-04 15:00:00,38.66,38.71,38.5,38.61,273600.0,32.0654,32.1069,31.9327,32.0239,273600.0
2006-01-04 15:30:00,38.61,38.65,38.23,38.5,502400.0,32.0239,32.0571,31.7087,31.9327,502400.0
2006-01-05 09:30:00,39.2,39.21,38.76,39.02,461500.0,32.5133,32.5216,32.1483,32.364,461500.0
2006-01-05 10:00:00,39.02,39.15,38.91,39.06,286200.0,32.364,32.4718,32.2727,32.3971,286200.0
2006-01-05 10:30:00,39.06,39.11,38.77,38.83,228000.0,32.3971,32.4386,32.1566,32.2064,228000.0
2006-01-05 11:00:00,38.84,38.91,38.8,38.89,193300.0,32.2147,32.2727,32.1815,32.2561,193300.0
2006-01-05 11:30:00,38.88,38.91,38.83,38.9,165000.0,32.2479,32.2727,32.2064,32.2644,165000.0
2006-01-05 12:00:00,38.9,39.2,38.89,39.17,173100.0,32.2644,32.5133,32.2561,32.4884,173100.0
2006-01-05 12:30:00,39.17,39.32,39.09,39.14,182600.0,32.4884,32.6128,32.422,32.4635,182600.0
2006-01-05 13:00:00,39.14,39.25,39.12,39.22,128400.0,32.4635,32.5547,32.4469,32.5299,128400.0
2006-01-05 13:30:00,39.22,39.59,39.21,39.54,272200.0,32.5299,32.8367,32.5216,32.7953,272200.0
2006-01-05 14:00:00,39.52,39.53,39.39,39.47,161700.0,32.7787,32.787,32.6709,32.7372,161700.0
2006-01-05 14:30:00,39.47,39.67,39.35,39.6,247200.0,32.7372,32.9031,32.6377,32.845,247200.0
2006-01-05 15:00:00,39.6,39.63,39.51,39.58,173500.0,32.845,32.8699,32.7704,32.8284,173500.0
2006-01-05 15:30:00,39.58,39.7,39.54,39.6,381700.0,32.8284,32.928,32.7953,32.845,381700.0
2006-01-06 09:30:00,40.24,40.54,40.21,40.5,561300.0,33.3759,33.6247,33.351,33.5915,561300.0
2006-01-06 10:00:00,40.5,40.83,40.48,40.74,424600.0,33.5915,33.8652,33.5749,33.7906,424600.0
2006-01-06 10:30:00,40.73,40.85,40.6,40.68,331500.0,33.7823,33.8818,33.6745,33.7408,331500.0
2006-01-06 11:00:00,40.69,40.7,40.28,40.48,260500.0,33.7491,33.7574,33.409,33.5749,260500.0
2006-01-06 11:30:00,40.46,40.7,40.42,40.67,205100.0,33.5583,33.7574,33.5252,33.7325,205100.0
2006-01-06 12:00:00,40.65,40.7,40.55,40.63,145200.0,33.7159,33.7574,33.633,33.6993,145200.0
2006-01-06 12:30:00,40.63,40.65,40.46,40.63,194700.0,33.6993,33.7159,33.5583,33.6993,194700.0
2006-01-06 13:00:00,40.63,40.63,40.44,40.51,144800.0,33.6993,33.6993,33.5417,33.5998,144800.0
2006-01-06 13:30:00,40.52,40.56,40.35,40.49,201500.0,33.6081,33.6413,33.4671,33.5832,201500.0
2006-01-06 14:00:00,40.48,40.52,40.37,40.4,160700.0,33.5749,33.6081,33.4837,33.5086,160700.0
2006-01-06 14:30:00,40.41,40.54,40.4,40.48,112300.0,33.5169,33.6247,33.5086,33.5749,112300.0
2006-01-06 15:00:00,40.5,40.56,40.48,40.5,191900.0,33.5915,33.6413,33.5749,33.5915,191900.0
2006-01-06 15:30:00,40.5,40.54,40.41,40.5,287300.0,33.5915,33.6247,33.5169,33.5915,287300.0
2006-01-09 09:30:00,40.0,40.36,39.78,40.13,517500.0,33.1768,33.4754,32.9943,33.2846,517500.0
2006-01-09 10:00:00,40.09,40.5,39.91,40.36,225800.0,33.2514,33.5915,33.1022,33.4754,225800.0
2006-01-09 10:30:00,40.37,40.45,40.3,40.32,163700.0,33.4837,33.55,33.4256,33.4422,163700.0
2006-01-09 11:00:00,40.32,40.45,40.29,40.4,144600.0,33.4422,33.55,33.4173,33.5086,144600.0
2006-01-09 11:30:00,40.4,40.42,40.32,40.4,90100.0,33.5086,33.5252,33.4422,33.5086,90100.0
2006-01-09 12:00:00,40.4,40.47,40.33,40.46,114500.0,33.5086,33.5666,33.4505,33.5583,114500.0
2006-01-09 12:30:00,40.43,40.5,40.38,40.44,102000.0,33.5335,33.5915,33.492,33.5417,102000.0
2006-01-09 13:00:00,40.44,40.45,40.36,40.41,81700.0,33.5417,33.55,33.4754,33.5169,81700.0
2006-01-09 13:30:00,40.4,40.51,40.4,40.5,139100.0,33.5086,33.5998,33.5086,33.5915,139100.0
2006-01-09 14:00:00,40.5,40.51,40.29,40.34,155600.0,33.5915,33.5998,33.4173,33.4588,155600.0
2006-01-09 14:30:00,40.35,40.43,40.23,40.4,223500.0,33.4671,33.5335,33.3676,33.5086,223500.0
2006-01-09 15:00:00,40.41,40.55,40.2,40.28,249100.0,33.5169,33.633,33.3427,33.409,249100.0
2006-01-09 15:30:00,40.28,40.45,40.27,40.42,218100.0,33.409,33.55,33.4007,33.5252,218100.0
2006-01-10 09:30:00,39.99,39.99,39.19,39.7,523700.0,33.1685,33.1685,32.505,32.928,523700.0
2006-01-10 10:00:00,39.68,40.15,39.58,40.15,212500.0,32.9114,33.3012,32.8284,33.3012,212500.0
2006-01-10 10:30:00,40.12,40.3,39.88,39.97,257800.0,33.2763,33.4256,33.0773,33.1519,257800.0
2006-01-10 11:00:00,39.97,40.09,39.8,39.82,124600.0,33.1519,33.2514,33.0109,33.0275,124600.0
2006-01-10 11:30:00,39.81,40.06,39.81,40.02,89200.0,33.0192,33.2266,33.0192,33.1934,89200.0
2006-01-10 12:00:00,40.02,40.35,40.01,40.25,83300.0,33.1934,33.4671,33.1851,33.3842,83300.0
2006-01-10 12:30:00,40.26,40.4,40.25,40.29,72400.0,33.3925,33.5086,33.3842,33.4173,72400.0
2006-01-10 13:00:00,40.27,40.69,40.27,40.57,195500.0,33.4007,33.7491,33.4007,33.6496,195500.0
2006-01-10 13:30:00,40.58,40.58,40.32,40.33,72600.0,33.6579,33.6579,33.4422,33.4505,72600.0
2006-01-10 14:00:00,40.34,40.35,40.17,40.2,95400.0,33.4588,33.4671,33.3178,33.3427,95400.0
2006-01-10 14:30:00,40.19,40.23,40.11,40.14,78500.0,33.3344,33.3676,33.268,33.2929,78500.0
2006-01-10 15:00:00,40.14,40.2,40.04,40.07,125300.0,33.2929,33.3427,33.21,33.2349,125300.0
2006-01-10 15:30:00,40.08,40.23,40.04,40.2,144000.0,33.2432,33.3676,33.21,33.3427,144000.0
2006-01-11 09:30:00,40.65,41.0,40.51,40.86,377500.0,33.7159,34.0062,33.5998,33.8901,377500.0
2006-01-11 10:00:00,40.86,40.92,40.71,40.84,107900.0,33.8901,33.9399,33.7657,33.8735,107900.0
2006-01-11 10:30:00,40.84,40.87,40.44,40.55,141600.0,33.8735,33.8984,33.5417,33.633,141600.0
2006-01-11 11:00:00,40.55,40.88,40.53,40.82,148800.0,33.633,33.9067,33.6164,33.8569,148800.0
2006-01-11 11:30:00,40.81,41.01,40.81,40.93,117100.0,33.8486,34.0145,33.8486,33.9482,117100.0
2006-01-11 12:00:00,40.92,40.99,40.85,40.9,77100.0,33.9399,33.9979,33.8818,33.9233,77100.0
2006-01-11 12:30:00,40.88,41.14,40.86,41.1,121600.0,33.9067,34.1223,33.8901,34.0892,121600.0
2006-01-11 13:00:00,41.08,41.08,40.84,40.95,60800.0,34.0726,34.0726,33.8735,33.9648,60800.0
2006-01-11 13:30:00,40.94,41.06,40.87,41.04,239200.0,33.9565,34.056,33.8984,34.0394,239200.0
2006-01-11 14:00:00,41.04,41.34,41.0,41.24,139500.0,34.0394,34.2882,34.0062,34.2053,139500.0
2006-01-11 14:30:00,41.24,41.35,41.07,41.21,115900.0,34.2053,34.2965,34.0643,34.1804,115900.0
2006-01-11 15:00:00,41.2,41.21,41.06,41.09,122800.0,34.1721,34.1804,34.056,34.0809,122800.0
2006-01-11 15:30:00,41.1,41.11,41.01,41.11,183500.0,34.0892,34.0975,34.0145,34.0975,183500.0
2006-01-12 09:30:00,41.21,41.34,41.2,41.28,135500.0,34.1804,34.2882,34.1721,34.2385,135500.0
2006-01-12 10:00:00,41.28,41.55,41.26,41.43,252200.0,34.2385,34.4624,34.2219,34.3629,252200.0
2006-01-12 10:30:00,41.43,41.47,41.36,41.45,105100.0,34.3629,34.396,34.3048,34.3795,105100.0
2006-01-12 11:00:00,41.43,41.6,41.43,41.49,166200.0,34.3629,34.5039,34.3629,34.4126,166200.0
2006-01-12 11:30:00,41.48,41.57,41.47,41.5,63200.0,34.4043,34.479,34.396,34.4209,63200.0
2006-01-12 12:00:00,41.5,41.52,41.2,41.25,117000.0,34.4209,34.4375,34.1721,34.2136,117000.0
2006-01-12 12:30:00,41.25,41.26,40.91,40.91,146800.0,34.2136,34.2219,33.9316,33.9316,146800.0
2006-01-12 13:00:00,40.94,40.96,40.75,40.8,109200.0,33.9565,33.973,33.7989,33.8403,109200.0
2006-01-12 13:30:00,40.8,40.91,40.68,40.78,155700.0,33.8403,33.9316,33.7408,33.8237,155700.0
2006-01-12 14:00:00,40.77,40.81,40.7,40.71,121900.0,33.8155,33.8486,33.7574,33.7657,121900.0
2006-01-12 14:30:00,40.72,40.73,40.45,40.45,156500.0,33.774,33.7823,33.55,33.55,156500.0
2006-01-12 15:00:00,40.45,40.62,40.43,40.52,73100.0,33.55,33.691,33.5335,33.6081,73100.0
2006-01-12 15:30:00,40.51,40.71,40.51,40.67,135900.0,33.5998,33.7657,33.5998,33.7325,135900.0
2006-01-13 09:30:00,40.7,41.12,40.65,40.97,136700.0,33.7574,34.1058,33.7159,33.9813,136700.0
2006-01-13 10:00:00,40.99,40.99,40.45,40.47,113500.0,33.9979,33.9979,33.55,33.5666,113500.0
2006-01-13 10:30:00,40.47,40.79,40.45,40.73,97200.0,33.5666,33.832,33.55,33.7823,97200.0
2006-01-13 11:00:00,40.71,40.86,40.65,40.82,72700.0,33.7657,33.8901,33.7159,33.8569,72700.0
2006-01-13 11:30:00,40.83,40.95,40.83,40.95,60000.0,33.8652,33.9648,33.8652,33.9648,60000.0
2006-01-13 12:00:00,40.95,41.0,40.9,40.91,100200.0,33.9648,34.0062,33.9233,33.9316,100200.0
2006-01-13 12:30:00,40.91,40.93,40.73,40.74,38500.0,33.9316,33.9482,33.7823,33.7906,38500.0
2006-01-13 13:00:00,40.73,40.73,40.59,40.61,51800.0,33.7823,33.7823,33.6662,33.6827,51800.0
2006-01-13 13:30:00,40.6,40.61,40.35,40.4,101800.0,33.6745,33.6827,33.4671,33.5086,101800.0
2006-01-13 14:00:00,40.4,40.42,40.21,40.26,131200.0,33.5086,33.5252,33.351,33.3925,131200.0
2006-01-13 14:30:00,40.26,40.34,40.21,40.3,87800.0,33.3925,33.4588,33.351,33.4256,87800.0
2006-01-13 15:00:00,40.31,40.31,40.13,40.15,148400.0,33.4339,33.4339,33.2846,33.3012,148400.0
2006-01-13 15:30:00,40.15,40.26,40.08,40.23,228900.0,33.3012,33.3925,33.2432,33.3676,228900.0
2006-01-17 09:30:00,40.25,41.05,40.24,40.99,221700.0,33.3842,34.0477,33.3759,33.9979,221700.0
2006-01-17 10:00:00,41.0,41.29,40.92,41.23,157200.0,34.0062,34.2468,33.9399,34.197,157200.0
2006-01-17 10:30:00,41.23,41.3,41.0,41.15,170700.0,34.197,34.255,34.0062,34.1306,170700.0
2006-01-17 11:00:00,41.15,41.25,41.11,41.23,177200.0,34.1306,34.2136,34.0975,34.197,177200.0
2006-01-17 11:30:00,41.23,41.65,41.19,41.63,248700.0,34.197,34.5453,34.1638,34.5288,248700.0
2006-01-17 12:00:00,41.63,41.64,41.42,41.56,86400.0,34.5288,34.5371,34.3546,34.4707,86400.0
2006-01-17 12:30:00,41.56,41.62,41.49,41.54,85700.0,34.4707,34.5205,34.4126,34.4541,85700.0
2006-01-17 13:00:00,41.54,41.73,41.51,41.67,115500.0,34.4541,34.6117,34.4292,34.5619,115500.0
2006-01-17 13:30:00,41.66,41.66,41.55,41.64,73900.0,34.5536,34.5536,34.4624,34.5371,73900.0
2006-01-17 14:00:00,41.63,41.67,41.51,41.52,253300.0,34.5288,34.5619,34.4292,34.4375,253300.0
2006-01-17 14:30:00,41.52,41.53,41.27,41.51,134300.0,34.4375,34.4458,34.2302,34.4292,134300.0
2006-01-17 15:00:00,41.51,41.56,41.41,41.49,96100.0,34.4292,34.4707,34.3463,34.4126,96100.0
2006-01-17 15:30:00,41.48,41.5,41.32,41.34,177600.0,34.4043,34.4209,34.2716,34.2882,177600.0
2006-01-18 09:30:00,41.1,41.3,40.92,41.3,308500.0,34.0892,34.255,33.9399,34.255,308500.0
2006-01-18 10:00:00,41.3,41.32,41.14,41.22,95100.0,34.255,34.2716,34.1223,34.1887,95100.0
2006-01-18 10:30:00,41.23,41.41,41.19,41.3,116100.0,34.197,34.3463,34.1638,34.255,116100.0
2006-01-18 11:00:00,41.29,41.29,40.95,40.99,100200.0,34.2468,34.2468,33.9648,33.9979,100200.0
2006-01-18 11:30:00,40.98,41.03,40.54,40.65,122500.0,33.9896,34.0311,33.6247,33.7159,122500.0
2006-01-18 12:00:00,40.65,40.66,39.98,40.16,223300.0,33.7159,33.7242,33.1602,33.3095,223300.0
2006-01-18 12:30:00,40.16,40.4,40.13,40.25,98600.0,33.3095,33.5086,33.2846,33.3842,98600.0
2006-01-18 13:00:00,40.25,40.26,40.14,40.17,129600.0,33.3842,33.3925,33.2929,33.3178,129600.0
2006-01-18 13:30:00,40.16,40.16,40.0,40.11,118600.0,33.3095,33.3095,33.1768,33.268,118600.0
2006-01-18 14:00:00,40.09,40.4,40.05,40.33,124400.0,33.2514,33.5086,33.2183,33.4505,124400.0
2006-01-18 14:30:00,40.32,40.33,40.14,40.22,77800.0,33.4422,33.4505,33.2929,33.3593,77800.0
2006-01-18 15:00:00,40.2,40.24,40.04,40.1,112200.0,33.3427,33.3759,33.21,33.2597,112200.0
2006-01-18 15:30:00,40.09,40.34,40.05,40.25,282000.0,33.2514,33.4588,33.2183,33.3842,282000.0
2006-01-19 09:30:00,40.64,40.83,40.5,40.68,171600.0,33.7076,33.8652,33.5915,33.7408,171600.0
2006-01-19 10:00:00,40.7,40.75,40.6,40.69,87600.0,33.7574,33.7989,33.6745,33.7491,87600.0
2006-01-19 10:30:00,40.68,40.7,40.54,40.55,88100.0,33.7408,33.7574,33.6247,33.633,88100.0
2006-01-19 11:00:00,40.56,40.69,40.56,40.68,67600.0,33.6413,33.7491,33.6413,33.7408,67600.0
2006-01-19 11:30:00,40.69,40.83,40.67,40.83,138700.0,33.7491,33.8652,33.7325,33.8652,138700.0
2006-01-19 12:00:00,40.84,40.94,40.78,40.9,82100.0,33.8735,33.9565,33.8237,33.9233,82100.0
2006-01-19 12:30:00,40.9,40.98,40.85,40.98,52900.0,33.9233,33.9896,33.8818,33.9896,52900.0
2006-01-19 13:00:00,40.98,41.05,40.96,41.04,124200.0,33.9896,34.0477,33.973,34.0394,124200.0
2006-01-19 13:30:00,41.05,41.08,41.02,41.05,45900.0,34.0477,34.0726,34.0228,34.0477,45900.0
2006-01-19 14:00:00,41.04,41.04,40.9,40.94,59200.0,34.0394,34.0394,33.9233,33.9565,59200.0
2006-01-19 14:30:00,40.95,41.03,40.91,41.01,52300.0,33.9648,34.0311,33.9316,34.0145,52300.0
2006-01-19 15:00:00,41.02,41.03,40.87,40.97,136100.0,34.0228,34.0311,33.8984,33.9813,136100.0
2006-01-19 15:30:00,40.98,40.99,40.82,40.86,200300.0,33.9896,33.9979,33.8569,33.8901,200300.0
2006-01-20 09:30:00,41.0,41.61,41.0,41.56,166900.0,34.0062,34.5122,34.0062,34.4707,166900.0
2006-01-20 10:00:00,41.57,41.65,41.26,41.27,260600.0,34.479,34.5453,34.2219,34.2302,260600.0
2006-01-20 10:30:00,41.27,41.27,40.55,40.8,288200.0,34.2302,34.2302,33.633,33.8403,288200.0
2006-01-20 11:00:00,40.82,41.09,40.69,41.01,182200.0,33.8569,34.0809,33.7491,34.0145,182200.0
2006-01-20 11:30:00,41.01,41.04,40.83,40.84,289400.0,34.0145,34.0394,33.8652,33.8735,289400.0
2006-01-20 12:00:00,40.85,41.12,40.77,41.11,126100.0,33.8818,34.1058,33.8155,34.0975,126100.0
2006-01-20 12:30:00,41.11,41.24,41.02,41.09,68300.0,34.0975,34.2053,34.0228,34.0809,68300.0
2006-01-20 13:00:00,41.09,41.09,40.86,41.01,70200.0,34.0809,34.0809,33.8901,34.0145,70200.0
2006-01-20 13:30:00,41.02,41.12,40.95,41.09,64600.0,34.0228,34.1058,33.9648,34.0809,64600.0
2006-01-20 14:00:00,41.08,41.09,40.85,40.92,116000.0,34.0726,34.0809,33.8818,33.9399,116000.0
2006-01-20 14:30:00,40.91,40.98,40.8,40.81,88400.0,33.9316,33.9896,33.8403,33.8486,88400.0
2006-01-20 15:00:00,40.83,40.86,40.71,40.73,165400.0,33.8652,33.8901,33.7657,33.7823,165400.0
2006-01-20 15:30:00,40.73,40.9,40.71,40.84,270000.0,33.7823,33.9233,33.7657,33.8735,270000.0
2006-01-23 09:30:00,41.49,41.69,41.11,41.38,411700.0,34.4126,34.5785,34.0975,34.3214,411700.0
2006-01-23 10:00:00,41.35,41.56,41.24,41.24,216100.0,34.2965,34.4707,34.2053,34.2053,216100.0
2006-01-23 10:30:00,41.25,41.46,41.1,41.45,203600.0,34.2136,34.3878,34.0892,34.3795,203600.0
2006-01-23 11:00:00,41.44,41.44,41.22,41.41,71100.0,34.3712,34.3712,34.1887,34.3463,71100.0
2006-01-23 11:30:00,41.42,41.73,41.41,41.61,132500.0,34.3546,34.6117,34.3463,34.5122,132500.0
2006-01-23 12:00:00,41.62,41.62,41.33,41.33,93500.0,34.5205,34.5205,34.2799,34.2799,93500.0
2006-01-23 12:30:00,41.34,41.37,41.15,41.16,91400.0,34.2882,34.3131,34.1306,34.1389,91400.0
2006-01-23 13:00:00,41.16,41.5,41.13,41.47,95500.0,34.1389,34.4209,34.114,34.396,95500.0
2006-01-23 13:30:00,41.47,41.48,41.33,41.38,48000.0,34.396,34.4043,34.2799,34.3214,48000.0
2006-01-23 14:00:00,41.37,41.56,41.33,41.55,158600.0,34.3131,34.4707,34.2799,34.4624,158600.0
2006-01-23 14:30:00,41.56,41.7,41.51,41.69,97500.0,34.4707,34.5868,34.4292,34.5785,97500.0
2006-01-23 15:00:00,41.69,41.83,41.6,41.61,199400.0,34.5785,34.6946,34.5039,34.5122,199400.0
2006-01-23 15:30:00,41.62,41.83,41.48,41.79,194300.0,34.5205,34.6946,34.4043,34.6615,194300.0
2006-01-24 09:30:00,41.95,42.39,41.9,42.36,275800.0,34.7942,35.1591,34.7527,35.1342,275800.0
2006-01-24 10:00:00,42.39,42.55,42.34,42.42,228900.0,35.1591,35.2918,35.1176,35.184,228900.0
2006-01-24 10:30:00,42.42,42.76,42.33,42.71,258800.0,35.184,35.466,35.1094,35.4245,258800.0
2006-01-24 11:00:00,42.69,43.26,42.62,43.18,320000.0,35.4079,35.8807,35.3499,35.8144,320000.0
2006-01-24 11:30:00,43.18,43.87,43.18,43.81,303200.0,35.8144,36.3867,35.8144,36.3369,303200.0
2006-01-24 12:00:00,43.83,43.97,43.33,43.36,165900.0,36.3535,36.4696,35.9388,35.9637,165900.0
2006-01-24 12:30:00,43.35,43.8,43.11,43.8,206200.0,35.9554,36.3286,35.7563,36.3286,206200.0
2006-01-24 13:00:00,43.8,43.86,43.34,43.67,135300.0,36.3286,36.3784,35.9471,36.2208,135300.0
2006-01-24 13:30:00,43.69,43.95,43.64,43.86,226700.0,36.2374,36.453,36.1959,36.3784,226700.0
2006-01-24 14:00:00,43.87,44.16,43.75,44.06,178100.0,36.3867,36.6272,36.2871,36.5442,178100.0
2006-01-24 14:30:00,44.06,44.06,43.85,44.01,226400.0,36.5442,36.5442,36.3701,36.5028,226400.0
2006-01-24 15:00:00,44.0,44.16,43.95,44.04,554800.0,36.4945,36.6272,36.453,36.5277,554800.0
2006-01-24 15:30:00,44.04,44.6,43.98,44.48,780200.0,36.5277,36.9921,36.4779,36.8926,780200.0
2006-01-25 09:30:00,47.55,47.58,46.89,46.97,893200.0,39.4389,39.4638,38.8915,38.9579,893200.0
2006-01-25 10:00:00,46.97,46.97,46.55,46.83,640400.0,38.9579,38.9579,38.6095,38.8417,640400.0
2006-01-25 10:30:00,46.83,47.49,46.76,47.45,415100.0,38.8417,39.3892,38.7837,39.356,415100.0
2006-01-25 11:00:00,47.45,48.34,47.45,48.34,886500.0,39.356,40.0942,39.356,40.0942,886500.0
2006-01-25 11:30:00,48.35,48.4,47.9,47.96,406500.0,40.1025,40.1439,39.7292,39.779,406500.0
2006-01-25 12:00:00,48.01,48.08,47.15,47.37,358000.0,39.8205,39.8785,39.1072,39.2896,358000.0
2006-01-25 12:30:00,47.33,47.51,47.22,47.41,236800.0,39.2565,39.4057,39.1652,39.3228,236800.0
2006-01-25 13:00:00,47.43,47.59,46.87,46.89,235700.0,39.3394,39.4721,38.8749,38.8915,235700.0
2006-01-25 13:30:00,46.87,47.32,46.8,46.95,408400.0,38.8749,39.2482,38.8169,38.9413,408400.0
2006-01-25 14:00:00,46.98,47.37,46.83,47.25,236600.0,38.9662,39.2896,38.8417,39.1901,236600.0
2006-01-25 14:30:00,47.2,47.28,46.46,46.75,343900.0,39.1486,39.215,38.5349,38.7754,343900.0
2006-01-25 15:00:00,46.75,47.07,46.75,46.94,208800.0,38.7754,39.0408,38.7754,38.933,208800.0
2006-01-25 15:30:00,46.92,47.08,46.82,46.91,419200.0,38.9164,39.0491,38.8334,38.9081,419200.0
2006-01-26 09:30:00,47.65,47.68,46.91,47.15,314500.0,39.5219,39.5467,38.9081,39.1072,314500.0
2006-01-26 10:00:00,47.14,47.54,47.07,47.26,271100.0,39.0989,39.4306,39.0408,39.1984,271100.0
2006-01-26 10:30:00,47.18,47.4,47.18,47.4,135700.0,39.132,39.3145,39.132,39.3145,135700.0
2006-01-26 11:00:00,47.4,48.0,47.4,47.89,165100.0,39.3145,39.8122,39.3145,39.7209,165100.0
2006-01-26 11:30:00,47.88,48.29,47.8,48.29,220000.0,39.7126,40.0527,39.6463,40.0527,220000.0
2006-01-26 12:00:00,48.27,48.7,48.24,48.7,298300.0,40.0361,40.3928,40.0112,40.3928,298300.0
2006-01-26 12:30:00,48.7,48.9,48.64,48.73,265300.0,40.3928,40.5586,40.343,40.4176,265300.0
2006-01-26 13:00:00,48.73,48.9,48.69,48.82,126800.0,40.4176,40.5586,40.3845,40.4923,126800.0
2006-01-26 13:30:00,48.82,48.87,48.52,48.84,176700.0,40.4923,40.5338,40.2435,40.5089,176700.0
2006-01-26 14:00:00,48.85,48.9,48.72,48.83,235100.0,40.5172,40.5586,40.4093,40.5006,235100.0
2006-01-26 14:30:00,48.84,49.01,48.77,48.96,299800.0,40.5089,40.6499,40.4508,40.6084,299800.0
2006-01-26 15:00:00,48.96,49.09,48.9,49.06,241400.0,40.6084,40.7162,40.5586,40.6913,241400.0
2006-01-26 15:30:00,49.06,49.06,48.81,48.92,293500.0,40.6913,40.6913,40.484,40.5752,293500.0
2006-01-27 09:30:00,49.8,50.82,49.63,50.75,793000.0,41.3051,42.1511,41.1641,42.0931,793000.0
2006-01-27 10:00:00,50.75,51.45,50.55,51.35,597100.0,42.0931,42.6737,41.9272,42.5907,597100.0
2006-01-27 10:30:00,51.35,51.36,51.11,51.2,207300.0,42.5907,42.599,42.3917,42.4663,207300.0
2006-01-27 11:00:00,51.2,51.34,51.12,51.17,255700.0,42.4663,42.5824,42.4,42.4414,255700.0
2006-01-27 11:30:00,51.18,51.27,49.8,51.24,243100.0,42.4497,42.5244,41.3051,42.4995,243100.0
2006-01-27 12:00:00,51.24,51.74,51.15,51.35,221500.0,42.4995,42.9142,42.4248,42.5907,221500.0
2006-01-27 12:30:00,51.38,51.4,51.02,51.24,169700.0,42.6156,42.6322,42.317,42.4995,169700.0
2006-01-27 13:00:00,51.25,51.25,51.0,51.02,124000.0,42.5078,42.5078,42.3004,42.317,124000.0
2006-01-27 13:30:00,51.02,51.03,50.7,50.96,265400.0,42.317,42.3253,42.0516,42.2672,265400.0
2006-01-27 14:00:00,50.96,51.34,50.9,51.28,209800.0,42.2672,42.5824,42.2175,42.5327,209800.0
2006-01-27 14:30:00,51.27,51.45,51.13,51.45,153700.0,42.5244,42.6737,42.4082,42.6737,153700.0
2006-01-27 15:00:00,51.45,51.61,51.36,51.6,354700.0,42.6737,42.8064,42.599,42.7981,354700.0
2006-01-27 15:30:00,51.57,51.9,51.49,51.73,373800.0,42.7732,43.0469,42.7068,42.9059,373800.0
2006-01-30 09:30:00,51.4,51.5,51.11,51.38,418300.0,42.6322,42.7151,42.3917,42.6156,418300.0
2006-01-30 10:00:00,51.41,51.64,51.4,51.55,312800.0,42.6405,42.8313,42.6322,42.7566,312800.0
2006-01-30 10:30:00,51.53,51.7,51.46,51.65,176200.0,42.74,42.881,42.682,42.8395,176200.0
2006-01-30 11:00:00,51.65,51.65,51.24,51.41,283400.0,42.8395,42.8395,42.4995,42.6405,283400.0
2006-01-30 11:30:00,51.4,51.6,51.35,51.6,151900.0,42.6322,42.7981,42.5907,42.7981,151900.0
2006-01-30 12:00:00,51.6,52.06,51.56,51.91,200500.0,42.7981,43.1796,42.7649,43.0552,200500.0
2006-01-30 12:30:00,51.91,52.2,51.71,52.19,186100.0,43.0552,43.2957,42.8893,43.2874,186100.0
2006-01-30 13:00:00,52.2,53.06,52.16,52.99,262600.0,43.2957,44.009,43.2625,43.951,262600.0
2006-01-30 13:30:00,52.96,53.01,52.66,52.78,189100.0,43.9261,43.9676,43.6773,43.7768,189100.0
2006-01-30 14:00:00,52.79,52.85,52.38,52.54,179600.0,43.7851,43.8348,43.445,43.5777,179600.0
2006-01-30 14:30:00,52.54,52.9,52.54,52.72,162400.0,43.5777,43.8763,43.5777,43.727,162400.0
2006-01-30 15:00:00,52.7,52.71,52.46,52.55,205300.0,43.7104,43.7187,43.5114,43.586,205300.0
2006-01-30 15:30:00,52.54,52.58,52.47,52.55,261200.0,43.5777,43.6109,43.5197,43.586,261200.0
2006-01-31 09:30:00,52.0,53.1,51.74,52.68,371200.0,43.1298,44.0422,42.9142,43.6938,371200.0
2006-01-31 10:00:00,52.72,52.95,52.17,52.45,294400.0,43.727,43.9178,43.2708,43.5031,294400.0
2006-01-31 10:30:00,52.42,52.6,52.35,52.44,230100.0,43.4782,43.6275,43.4201,43.4948,230100.0
2006-01-31 11:00:00,52.43,52.5,52.25,52.27,156200.0,43.4865,43.5446,43.3372,43.3538,156200.0
2006-01-31 11:30:00,52.28,52.3,52.02,52.16,246000.0,43.3621,43.3787,43.1464,43.2625,246000.0
2006-01-31 12:00:00,52.16,52.44,52.15,52.37,181300.0,43.2625,43.4948,43.2543,43.4367,181300.0
2006-01-31 12:30:00,52.37,52.48,52.19,52.23,160300.0,43.4367,43.528,43.2874,43.3206,160300.0
2006-01-31 13:00:00,52.2,52.56,52.19,52.52,166900.0,43.2957,43.5943,43.2874,43.5611,166900.0
2006-01-31 13:30:00,52.52,52.7,52.48,52.55,219700.0,43.5611,43.7104,43.528,43.586,219700.0
2006-01-31 14:00:00,52.53,52.56,52.22,52.45,129100.0,43.5694,43.5943,43.3123,43.5031,129100.0
2006-01-31 14:30:00,52.45,52.5,52.34,52.49,164500.0,43.5031,43.5446,43.4118,43.5363,164500.0
2006-01-31 15:00:00,52.49,52.5,52.29,52.35,221300.0,43.5363,43.5446,43.3704,43.4201,221300.0
2006-01-31 15:30:00,52.36,52.36,51.8,51.88,429300.0,43.4284,43.4284,42.964,43.0303,429300.0
2006-02-01 09:30:00,51.57,52.35,51.5,51.93,434100.0,42.7732,43.4201,42.7151,43.0718,434100.0
2006-02-01 10:00:00,51.88,51.99,51.25,51.71,347800.0,43.0303,43.1215,42.5078,42.8893,347800.0
2006-02-01 10:30:00,51.73,51.88,51.4,51.4,237900.0,42.9059,43.0303,42.6322,42.6322,237900.0
2006-02-01 11:00:00,51.42,51.52,51.26,51.37,255700.0,42.6488,42.7317,42.5161,42.6073,255700.0
2006-02-01 11:30:00,51.38,51.39,51.0,51.25,380400.0,42.6156,42.6239,42.3004,42.5078,380400.0
2006-02-01 12:00:00,51.33,51.4,51.18,51.27,356500.0,42.5741,42.6322,42.4497,42.5244,356500.0
2006-02-01 12:30:00,51.27,51.79,51.27,51.68,210400.0,42.5244,42.9557,42.5244,42.8644,210400.0
2006-02-01 13:00:00,51.64,51.75,51.52,51.63,138500.0,42.8313,42.9225,42.7317,42.823,138500.0
2006-02-01 13:30:00,51.66,52.15,51.63,52.12,140200.0,42.8478,43.2543,42.823,43.2294,140200.0
2006-02-01 14:00:00,52.12,52.22,51.53,51.95,133800.0,43.2294,43.3123,42.74,43.0884,133800.0
2006-02-01 14:30:00,51.96,52.49,51.85,52.05,121000.0,43.0967,43.5363,43.0054,43.1713,121000.0
2006-02-01 15:00:00,52.06,52.26,51.98,52.08,399200.0,43.1796,43.3455,43.1133,43.1962,399200.0
2006-02-01 15:30:00,52.08,52.5,52.08,52.28,518300.0,43.1962,43.5446,43.1962,43.3621,518300.0
2006-02-02 09:30:00,52.25,53.29,52.2,52.96,611500.0,43.3372,44.1998,43.2957,43.9261,611500.0
2006-02-02 10:00:00,52.94,52.94,52.54,52.62,256900.0,43.9095,43.9095,43.5777,43.6441,256900.0
2006-02-02 10:30:00,52.61,52.73,51.68,51.75,284500.0,43.6358,43.7353,42.8644,42.9225,284500.0
2006-02-02 11:00:00,51.77,51.86,50.0,50.15,415800.0,42.9391,43.0137,41.471,41.5954,415800.0
2006-02-02 11:30:00,50.22,51.19,50.12,51.08,400000.0,41.6535,42.458,41.5705,42.3668,400000.0
2006-02-02 12:00:00,51.08,51.86,51.08,51.44,197700.0,42.3668,43.0137,42.3668,42.6654,197700.0
2006-02-02 12:30:00,51.41,51.51,51.17,51.44,100600.0,42.6405,42.7234,42.4414,42.6654,100600.0
2006-02-02 13:00:00,51.44,51.45,51.07,51.15,121500.0,42.6654,42.6737,42.3585,42.4248,121500.0
2006-02-02 13:30:00,51.15,51.29,50.79,51.22,136200.0,42.4248,42.541,42.1262,42.4829,136200.0
2006-02-02 14:00:00,51.2,51.2,50.94,51.07,112600.0,42.4663,42.4663,42.2507,42.3585,112600.0
2006-02-02 14:30:00,51.07,51.44,51.06,51.41,124100.0,42.3585,42.6654,42.3502,42.6405,124100.0
2006-02-02 15:00:00,51.41,52.25,51.26,51.87,481700.0,42.6405,43.3372,42.5161,43.022,481700.0
2006-02-02 15:30:00,51.87,51.91,51.66,51.7,233300.0,43.022,43.0552,42.8478,42.881,233300.0
2006-02-03 09:30:00,51.15,52.7,50.79,51.7,288900.0,42.4248,43.7104,42.1262,42.881,288900.0
2006-02-03 10:00:00,51.7,52.0,51.4,51.66,188200.0,42.881,43.1298,42.6322,42.8478,188200.0
2006-02-03 10:30:00,51.66,51.66,50.86,51.39,215700.0,42.8478,42.8478,42.1843,42.6239,215700.0
2006-02-03 11:00:00,51.39,51.53,51.19,51.42,139500.0,42.6239,42.74,42.458,42.6488,139500.0
2006-02-03 11:30:00,51.44,51.86,51.44,51.54,169400.0,42.6654,43.0137,42.6654,42.7483,169400.0
2006-02-03 12:00:00,51.53,51.76,51.53,51.61,96700.0,42.74,42.9308,42.74,42.8064,96700.0
2006-02-03 12:30:00,51.6,52.0,51.58,51.99,105500.0,42.7981,43.1298,42.7815,43.1215,105500.0
2006-02-03 13:00:00,51.99,52.15,51.89,51.95,106200.0,43.1215,43.2543,43.0386,43.0884,106200.0
2006-02-03 13:30:00,51.95,52.1,51.89,51.89,85700.0,43.0884,43.2128,43.0386,43.0386,85700.0
2006-02-03 14:00:00,51.9,51.99,51.61,51.75,76400.0,43.0469,43.1215,42.8064,42.9225,76400.0
2006-02-03 14:30:00,51.75,51.75,51.37,51.37,92500.0,42.9225,42.9225,42.6073,42.6073,92500.0
2006-02-03 15:00:00,51.38,51.43,51.05,51.11,248700.0,42.6156,42.6571,42.3419,42.3917,248700.0
2006-02-03 15:30:00,51.06,51.18,50.83,50.98,252800.0,42.3502,42.4497,42.1594,42.2838,252800.0
2006-02-06 09:30:00,51.0,51.79,50.84,51.55,335200.0,42.3004,42.9557,42.1677,42.7566,335200.0
2006-02-06 10:00:00,51.55,52.5,51.55,52.11,328100.0,42.7566,43.5446,42.7566,43.2211,328100.0
2006-02-06 10:30:00,52.06,52.09,51.81,51.95,133500.0,43.1796,43.2045,42.9723,43.0884,133500.0
2006-02-06 11:00:00,51.94,52.35,51.93,52.14,102400.0,43.0801,43.4201,43.0718,43.246,102400.0
2006-02-06 11:30:00,52.14,52.58,52.13,52.45,169300.0,43.246,43.6109,43.2377,43.5031,169300.0
2006-02-06 12:00:00,52.49,52.52,52.21,52.24,95800.0,43.5363,43.5611,43.304,43.3289,95800.0
2006-02-06 12:30:00,52.25,52.35,52.16,52.22,49900.0,43.3372,43.4201,43.2625,43.3123,49900.0
2006-02-06 13:00:00,52.26,52.72,52.22,52.63,144500.0,43.3455,43.727,43.3123,43.6524,144500.0
2006-02-06 13:30:00,52.67,52.75,52.49,52.75,107700.0,43.6856,43.7519,43.5363,43.7519,107700.0
2006-02-06 14:00:00,52.74,52.75,52.37,52.54,94200.0,43.7436,43.7519,43.4367,43.5777,94200.0
2006-02-06 14:30:00,52.53,52.9,52.5,52.87,130000.0,43.5694,43.8763,43.5446,43.8514,130000.0
2006-02-06 15:00:00,52.86,53.24,52.81,53.24,141300.0,43.8431,44.1583,43.8017,44.1583,141300.0
2006-02-06 15:30:00,53.24,53.86,53.08,53.66,284500.0,44.1583,44.6726,44.0256,44.5067,284500.0
2006-02-07 09:30:00,53.25,53.25,52.02,52.41,298900.0,44.1666,44.1666,43.1464,43.4699,298900.0
2006-02-07 10:00:00,52.41,52.65,51.72,51.95,223700.0,43.4699,43.669,42.8976,43.0884,223700.0
2006-02-07 10:30:00,51.93,52.11,51.36,51.55,205400.0,43.0718,43.2211,42.599,42.7566,205400.0
2006-02-07 11:00:00,51.54,51.78,51.36,51.64,147600.0,42.7483,42.9474,42.599,42.8313,147600.0
2006-02-07 11:30:00,51.64,51.83,51.41,51.48,112100.0,42.8313,42.9888,42.6405,42.6985,112100.0
2006-02-07 12:00:00,51.46,51.6,50.5,50.76,247900.0,42.682,42.7981,41.8857,42.1014,247900.0
2006-02-07 12:30:00,50.76,51.01,50.63,50.88,146300.0,42.1014,42.3087,41.9935,42.2009,146300.0
2006-02-07 13:00:00,50.86,50.93,47.95,49.24,925900.0,42.1843,42.2424,39.7707,40.8406,925900.0
2006-02-07 13:30:00,49.34,50.76,49.21,49.94,440600.0,40.9236,42.1014,40.8158,41.4212,440600.0
2006-02-07 14:00:00,49.95,50.05,49.17,49.55,283900.0,41.4295,41.5125,40.7826,41.0978,283900.0
2006-02-07 14:30:00,49.54,49.54,48.8,48.92,323900.0,41.0895,41.0895,40.4757,40.5752,323900.0
2006-02-07 15:00:00,48.9,49.48,48.44,49.38,390300.0,40.5586,41.0397,40.1771,40.9568,390300.0
2006-02-07 15:30:00,49.39,49.98,49.21,49.61,461500.0,40.9651,41.4544,40.8158,41.1475,461500.0
2006-02-08 09:30:00,50.0,50.02,47.51,47.51,487000.0,41.471,41.4876,39.4057,39.4057,487000.0
2006-02-08 10:00:00,47.65,47.8,46.0,47.74,820000.0,39.5219,39.6463,38.1533,39.5965,820000.0
2006-02-08 10:30:00,47.74,48.46,47.05,47.43,354300.0,39.5965,40.1937,39.0242,39.3394,354300.0
2006-02-08 11:00:00,47.46,47.98,46.96,47.96,245400.0,39.3643,39.7956,38.9496,39.779,245400.0
2006-02-08 11:30:00,47.96,47.98,47.2,47.7,179100.0,39.779,39.7956,39.1486,39.5633,179100.0
2006-02-08 12:00:00,47.73,48.55,47.69,48.35,286000.0,39.5882,40.2683,39.555,40.1025,286000.0
2006-02-08 12:30:00,48.36,49.52,48.32,48.56,376300.0,40.1108,41.0729,40.0776,40.2766,376300.0
2006-02-08 13:00:00,48.56,49.12,48.56,49.0,264300.0,40.2766,40.7411,40.2766,40.6416,264300.0
2006-02-08 13:30:00,48.99,49.07,48.52,48.72,140600.0,40.6333,40.6996,40.2435,40.4093,140600.0
2006-02-08 14:00:00,48.71,48.93,48.69,48.93,151700.0,40.4011,40.5835,40.3845,40.5835,151700.0
2006-02-08 14:30:00,48.92,49.19,48.8,49.06,112800.0,40.5752,40.7992,40.4757,40.6913,112800.0
2006-02-08 15:00:00,49.05,49.35,48.87,49.19,200200.0,40.6831,40.9319,40.5338,40.7992,200200.0
2006-02-08 15:30:00,49.21,49.3,48.95,49.06,273600.0,40.8158,40.8904,40.6001,40.6913,273600.0
2006-02-09 09:30:00,49.5,50.9,49.35,50.65,438400.0,41.0563,42.2175,40.9319,42.0101,438400.0
2006-02-09 10:00:00,50.7,51.68,50.7,51.36,294900.0,42.0516,42.8644,42.0516,42.599,294900.0
2006-02-09 10:30:00,51.36,51.48,50.75,51.04,181400.0,42.599,42.6985,42.0931,42.3336,181400.0
2006-02-09 11:00:00,51.05,51.3,50.88,51.0,162200.0,42.3419,42.5492,42.2009,42.3004,162200.0
2006-02-09 11:30:00,50.99,50.99,50.7,50.7,96100.0,42.2921,42.2921,42.0516,42.0516,96100.0
2006-02-09 12:00:00,50.71,50.74,50.1,50.41,155300.0,42.0599,42.0848,41.5539,41.8111,155300.0
2006-02-09 12:30:00,50.4,50.56,50.29,50.33,108100.0,41.8028,41.9355,41.7115,41.7447,108100.0
2006-02-09 13:00:00,50.35,50.57,49.67,49.71,125100.0,41.7613,41.9438,41.1973,41.2305,125100.0
2006-02-09 13:30:00,49.72,50.06,49.71,49.78,88400.0,41.2388,41.5208,41.2305,41.2885,88400.0
2006-02-09 14:00:00,49.76,49.8,49.01,49.33,186900.0,41.2719,41.3051,40.6499,40.9153,186900.0
2006-02-09 14:30:00,49.34,49.52,48.75,49.07,161000.0,40.9236,41.0729,40.4342,40.6996,161000.0
2006-02-09 15:00:00,49.06,49.23,48.81,49.05,148500.0,40.6913,40.8323,40.484,40.6831,148500.0
2006-02-09 15:30:00,49.03,49.04,48.45,48.77,198800.0,40.6665,40.6748,40.1854,40.4508,198800.0
2006-02-10 09:30:00,47.93,48.5,46.95,48.5,309900.0,39.7541,40.2269,38.9413,40.2269,309900.0
2006-02-10 10:00:00,48.47,48.6,47.07,47.22,300900.0,40.202,40.3098,39.0408,39.1652,300900.0
2006-02-10 10:30:00,47.17,47.23,46.21,46.43,383300.0,39.1237,39.1735,38.3275,38.51,383300.0
2006-02-10 11:00:00,46.44,47.27,46.42,46.97,240600.0,38.5183,39.2067,38.5017,38.9579,240600.0
2006-02-10 11:30:00,46.94,47.25,46.74,46.88,113600.0,38.933,39.1901,38.7671,38.8832,113600.0
2006-02-10 12:00:00,46.88,47.91,46.81,47.62,199100.0,38.8832,39.7375,38.8252,39.497,199100.0
2006-02-10 12:30:00,47.6,47.75,47.02,47.15,118800.0,39.4804,39.6048,38.9993,39.1072,118800.0
2006-02-10 13:00:00,47.15,47.56,47.0,47.14,109300.0,39.1072,39.4472,38.9827,39.0989,109300.0
2006-02-10 13:30:00,47.13,47.59,47.08,47.48,92000.0,39.0906,39.4721,39.0491,39.3809,92000.0
2006-02-10 14:00:00,47.45,47.78,47.31,47.43,94400.0,39.356,39.6297,39.2399,39.3394,94400.0
2006-02-10 14:30:00,47.41,48.44,47.2,48.36,171400.0,39.3228,40.1771,39.1486,40.1108,171400.0
2006-02-10 15:00:00,48.35,48.52,48.0,48.11,188900.0,40.1025,40.2435,39.8122,39.9034,188900.0
2006-02-10 15:30:00,48.1,48.19,47.77,47.85,182700.0,39.8951,39.9698,39.6214,39.6877,182700.0
2006-02-13 09:30:00,47.44,47.5,46.25,46.42,360400.0,39.3477,39.3975,38.3607,38.5017,360400.0
2006-02-13 10:00:00,46.45,47.0,46.32,46.42,246000.0,38.5266,38.9827,38.4187,38.5017,246000.0
2006-02-13 10:30:00,46.43,46.65,45.51,46.35,463200.0,38.51,38.6924,37.7469,38.4436,463200.0
2006-02-13 11:00:00,46.35,46.44,45.66,45.74,264000.0,38.4436,38.5183,37.8713,37.9377,264000.0
2006-02-13 11:30:00,45.76,46.26,45.5,46.2,246300.0,37.9543,38.369,37.7386,38.3192,246300.0
2006-02-13 12:00:00,46.2,46.3,45.97,46.13,143800.0,38.3192,38.4021,38.1284,38.2611,143800.0
2006-02-13 12:30:00,46.13,46.15,45.81,46.05,162700.0,38.2611,38.2777,37.9957,38.1948,162700.0
2006-02-13 13:00:00,46.01,46.2,45.87,45.98,101500.0,38.1616,38.3192,38.0455,38.1367,101500.0
2006-02-13 13:30:00,45.97,46.41,45.81,46.3,145800.0,38.1284,38.4934,37.9957,38.4021,145800.0
2006-02-13 14:00:00,46.26,46.36,45.82,46.13,133600.0,38.369,38.4519,38.004,38.2611,133600.0
2006-02-13 14:30:00,46.13,46.3,45.86,46.04,123600.0,38.2611,38.4021,38.0372,38.1865,123600.0
2006-02-13 15:00:00,46.05,46.15,45.89,46.0,138900.0,38.1948,38.2777,38.0621,38.1533,138900.0
2006-02-13 15:30:00,46.02,46.39,46.01,46.27,276500.0,38.1699,38.4768,38.1616,38.3773,276500.0
2006-02-14 09:30:00,46.5,46.92,46.2,46.73,357700.0,38.568,38.9164,38.3192,38.7588,357700.0
2006-02-14 10:00:00,46.78,47.23,46.6,47.07,256900.0,38.8003,39.1735,38.651,39.0408,256900.0
2006-02-14 10:30:00,47.06,48.15,47.03,47.54,278300.0,39.0325,39.9366,39.0076,39.4306,278300.0
2006-02-14 11:00:00,47.58,48.57,47.53,48.1,168300.0,39.4638,40.2849,39.4223,39.8951,168300.0
2006-02-14 11:30:00,48.09,48.97,47.8,48.64,193600.0,39.8868,40.6167,39.6463,40.343,193600.0
2006-02-14 12:00:00,48.55,48.69,48.41,48.49,155700.0,40.2683,40.3845,40.1522,40.2186,155700.0
2006-02-14 12:30:00,48.53,48.54,48.12,48.23,92100.0,40.2518,40.26,39.9117,40.0029,92100.0
2006-02-14 13:00:00,48.22,48.42,48.1,48.42,80100.0,39.9946,40.1605,39.8951,40.1605,80100.0
2006-02-14 13:30:00,48.43,48.82,48.38,48.65,249700.0,40.1688,40.4923,40.1273,40.3513,249700.0
2006-02-14 14:00:00,48.63,49.38,48.56,49.16,262100.0,40.3347,40.9568,40.2766,40.7743,262100.0
2006-02-14 14:30:00,49.1,49.56,49.0,49.24,472000.0,40.7245,41.1061,40.6416,40.8406,472000.0
2006-02-14 15:00:00,49.23,49.4,48.66,49.01,171900.0,40.8323,40.9734,40.3596,40.6499,171900.0
2006-02-14 15:30:00,49.01,49.38,48.96,49.13,302200.0,40.6499,40.9568,40.6084,40.7494,302200.0
2006-02-15 09:30:00,49.5,50.98,49.45,50.67,697000.0,41.0563,42.2838,41.0148,42.0267,697000.0
2006-02-15 10:00:00,50.68,51.1,50.1,50.91,298000.0,42.035,42.3834,41.5539,42.2258,298000.0
2006-02-15 10:30:00,50.92,51.07,50.41,50.7,218200.0,42.2341,42.3585,41.8111,42.0516,218200.0
2006-02-15 11:00:00,50.7,50.9,50.11,50.38,168800.0,42.0516,42.2175,41.5622,41.7862,168800.0
2006-02-15 11:30:00,50.41,50.42,49.45,49.6,243100.0,41.8111,41.8194,41.0148,41.1392,243100.0
2006-02-15 12:00:00,49.6,49.87,49.39,49.4,208100.0,41.1392,41.3632,40.9651,40.9734,208100.0
2006-02-15 12:30:00,49.44,50.09,49.32,49.93,489100.0,41.0065,41.5457,40.907,41.4129,489100.0
2006-02-15 13:00:00,49.96,50.35,49.81,49.9,143400.0,41.4378,41.7613,41.3134,41.3881,143400.0
2006-02-15 13:30:00,49.92,50.46,49.88,50.46,142800.0,41.4046,41.8525,41.3715,41.8525,142800.0
2006-02-15 14:00:00,50.45,50.7,50.3,50.7,133500.0,41.8442,42.0516,41.7198,42.0516,133500.0
2006-02-15 14:30:00,50.7,50.7,50.11,50.23,137000.0,42.0516,42.0516,41.5622,41.6618,137000.0
2006-02-15 15:00:00,50.23,50.65,49.9,50.27,267400.0,41.6618,42.0101,41.3881,41.6949,267400.0
2006-02-15 15:30:00,50.27,50.4,50.03,50.2,391100.0,41.6949,41.8028,41.4959,41.6369,391100.0
2006-02-16 09:30:00,50.49,51.02,50.49,50.98,219100.0,41.8774,42.317,41.8774,42.2838,219100.0
2006-02-16 10:00:00,50.98,51.1,50.42,50.61,169600.0,42.2838,42.3834,41.8194,41.9769,169600.0
2006-02-16 10:30:00,50.61,50.78,50.4,50.74,90400.0,41.9769,42.118,41.8028,42.0848,90400.0
2006-02-16 11:00:00,50.74,50.98,50.42,50.72,74100.0,42.0848,42.2838,41.8194,42.0682,74100.0
2006-02-16 11:30:00,50.72,51.05,50.69,50.82,69500.0,42.0682,42.3419,42.0433,42.1511,69500.0
2006-02-16 12:00:00,50.86,51.1,50.84,51.06,81200.0,42.1843,42.3834,42.1677,42.3502,81200.0
2006-02-16 12:30:00,51.05,51.37,51.03,51.36,113600.0,42.3419,42.6073,42.3253,42.599,113600.0
2006-02-16 13:00:00,51.35,51.4,51.0,51.01,85100.0,42.5907,42.6322,42.3004,42.3087,85100.0
2006-02-16 13:30:00,51.03,51.03,50.86,50.98,65600.0,42.3253,42.3253,42.1843,42.2838,65600.0
2006-02-16 14:00:00,51.0,51.2,50.74,51.07,65100.0,42.3004,42.4663,42.0848,42.3585,65100.0
2006-02-16 14:30:00,51.1,51.22,50.89,50.9,113500.0,42.3834,42.4829,42.2092,42.2175,113500.0
2006-02-16 15:00:00,50.88,50.92,50.72,50.74,204300.0,42.2009,42.2341,42.0682,42.0848,204300.0
2006-02-16 15:30:00,50.74,50.99,50.56,50.7,378700.0,42.0848,42.2921,41.9355,42.0516,378700.0
2006-02-17 09:30:00,50.98,50.98,50.32,50.64,198900.0,42.2838,42.2838,41.7364,42.0018,198900.0
2006-02-17 10:00:00,50.65,51.0,50.38,50.9,77900.0,42.0101,42.3004,41.7862,42.2175,77900.0
2006-02-17 10:30:00,50.94,51.0,50.78,50.97,55600.0,42.2507,42.3004,42.118,42.2755,55600.0
2006-02-17 11:00:00,50.99,50.99,50.55,50.9,63200.0,42.2921,42.2921,41.9272,42.2175,63200.0
2006-02-17 11:30:00,50.9,51.08,50.55,50.59,80700.0,42.2175,42.3668,41.9272,41.9604,80700.0
2006-02-17 12:00:00,50.59,51.22,50.59,50.94,66800.0,41.9604,42.4829,41.9604,42.2507,66800.0
2006-02-17 12:30:00,50.94,50.95,50.77,50.89,44200.0,42.2507,42.259,42.1097,42.2092,44200.0
2006-02-17 13:00:00,50.9,50.93,50.69,50.75,69000.0,42.2175,42.2424,42.0433,42.0931,69000.0
2006-02-17 13:30:00,50.73,50.98,50.5,50.84,70400.0,42.0765,42.2838,41.8857,42.1677,70400.0
2006-02-17 14:00:00,50.83,50.85,50.64,50.79,55700.0,42.1594,42.176,42.0018,42.1262,55700.0
2006-02-17 14:30:00,50.74,50.76,50.59,50.61,37700.0,42.0848,42.1014,41.9604,41.9769,37700.0
2006-02-17 15:00:00,50.62,50.77,50.46,50.58,111600.0,41.9852,42.1097,41.8525,41.9521,111600.0
2006-02-17 15:30:00,50.58,50.66,50.29,50.43,247800.0,41.9521,42.0184,41.7115,41.8277,247800.0
2006-02-21 09:30:00,50.5,51.39,50.5,51.14,173200.0,41.8857,42.6239,41.8857,42.4165,173200.0
2006-02-21 10:00:00,51.2,51.25,49.97,50.21,240800.0,42.4663,42.5078,41.4461,41.6452,240800.0
2006-02-21 10:30:00,50.22,50.78,50.19,50.47,160300.0,41.6535,42.118,41.6286,41.8608,160300.0
2006-02-21 11:00:00,50.46,50.79,50.26,50.56,153100.0,41.8525,42.1262,41.6867,41.9355,153100.0
2006-02-21 11:30:00,50.58,50.75,50.25,50.28,97800.0,41.9521,42.0931,41.6784,41.7032,97800.0
2006-02-21 12:00:00,50.26,50.35,49.9,50.05,227400.0,41.6867,41.7613,41.3881,41.5125,227400.0
2006-02-21 12:30:00,50.03,50.1,49.86,50.08,161700.0,41.4959,41.5539,41.3549,41.5374,161700.0
2006-02-21 13:00:00,50.08,50.19,49.92,50.18,126100.0,41.5374,41.6286,41.4046,41.6203,126100.0
2006-02-21 13:30:00,50.19,50.27,49.99,50.06,96100.0,41.6286,41.6949,41.4627,41.5208,96100.0
2006-02-21 14:00:00,50.05,50.29,50.03,50.22,95200.0,41.5125,41.7115,41.4959,41.6535,95200.0
2006-02-21 14:30:00,50.23,50.5,50.16,50.48,62700.0,41.6618,41.8857,41.6037,41.8691,62700.0
2006-02-21 15:00:00,50.48,50.78,50.39,50.75,71900.0,41.8691,42.118,41.7945,42.0931,71900.0
2006-02-21 15:30:00,50.75,50.84,50.58,50.68,129400.0,42.0931,42.1677,41.9521,42.035,129400.0
2006-02-22 09:30:00,50.92,50.98,50.68,50.77,140300.0,42.2341,42.2838,42.035,42.1097,140300.0
2006-02-22 10:00:00,50.77,51.5,50.51,51.33,112300.0,42.1097,42.7151,41.894,42.5741,112300.0
2006-02-22 10:30:00,51.33,51.33,50.65,51.1,80900.0,42.5741,42.5741,42.0101,42.3834,80900.0
2006-02-22 11:00:00,51.08,51.4,50.92,51.31,89500.0,42.3668,42.6322,42.2341,42.5575,89500.0
2006-02-22 11:30:00,51.32,51.49,51.17,51.48,65700.0,42.5658,42.7068,42.4414,42.6985,65700.0
2006-02-22 12:00:00,51.46,51.57,51.34,51.51,95300.0,42.682,42.7732,42.5824,42.7234,95300.0
2006-02-22 12:30:00,51.5,51.6,51.45,51.59,59600.0,42.7151,42.7981,42.6737,42.7898,59600.0
2006-02-22 13:00:00,51.57,51.6,51.51,51.55,52400.0,42.7732,42.7981,42.7234,42.7566,52400.0
2006-02-22 13:30:00,51.53,51.55,51.3,51.33,80600.0,42.74,42.7566,42.5492,42.5741,80600.0
2006-02-22 14:00:00,51.33,51.66,51.33,51.64,77700.0,42.5741,42.8478,42.5741,42.8313,77700.0
2006-02-22 14:30:00,51.64,51.8,51.54,51.77,93300.0,42.8313,42.964,42.7483,42.9391,93300.0
2006-02-22 15:00:00,51.74,51.8,51.53,51.75,80900.0,42.9142,42.964,42.74,42.9225,80900.0
2006-02-22 15:30:00,51.75,51.8,51.55,51.72,90100.0,42.9225,42.964,42.7566,42.8976,90100.0
2006-02-23 09:30:00,51.9,52.1,51.55,51.86,202900.0,43.0469,43.2128,42.7566,43.0137,202900.0
2006-02-23 10:00:00,51.9,52.59,51.8,52.51,195800.0,43.0469,43.6192,42.964,43.5528,195800.0
2006-02-23 10:30:00,52.54,53.4,52.43,53.12,283900.0,43.5777,44.291,43.4865,44.0588,283900.0
2006-02-23 11:00:00,53.14,53.41,52.65,53.06,185300.0,44.0754,44.2993,43.669,44.009,185300.0
2006-02-23 11:30:00,53.06,53.23,52.79,53.05,87300.0,44.009,44.15,43.7851,44.0007,87300.0
2006-02-23 12:00:00,53.07,53.2,52.82,52.89,91000.0,44.0173,44.1251,43.81,43.868,91000.0
2006-02-23 12:30:00,52.89,53.04,52.77,52.82,93400.0,43.868,43.9924,43.7685,43.81,93400.0
2006-02-23 13:00:00,52.82,52.94,52.76,52.9,59300.0,43.81,43.9095,43.7602,43.8763,59300.0
2006-02-23 13:30:00,52.9,53.06,52.85,52.96,58600.0,43.8763,44.009,43.8348,43.9261,58600.0
2006-02-23 14:00:00,52.96,53.0,52.63,52.92,88800.0,43.9261,43.9593,43.6524,43.8929,88800.0
2006-02-23 14:30:00,52.92,53.11,52.83,52.95,64500.0,43.8929,44.0505,43.8183,43.9178,64500.0
2006-02-23 15:00:00,52.95,53.06,52.88,52.94,95200.0,43.9178,44.009,43.8597,43.9095,95200.0
2006-02-23 15:30:00,52.93,53.01,52.81,52.88,137900.0,43.9012,43.9676,43.8017,43.8597,137900.0
2006-02-24 09:30:00,52.66,53.4,52.65,53.18,112500.0,43.6773,44.291,43.669,44.1086,112500.0
2006-02-24 10:00:00,53.15,53.62,52.0,52.5,145900.0,44.0837,44.4735,43.1298,43.5446,145900.0
2006-02-24 10:30:00,52.52,52.74,52.26,52.73,100200.0,43.5611,43.7436,43.3455,43.7353,100200.0
2006-02-24 11:00:00,52.73,52.97,52.54,52.94,84600.0,43.7353,43.9344,43.5777,43.9095,84600.0
2006-02-24 11:30:00,52.94,53.14,52.83,52.97,66200.0,43.9095,44.0754,43.8183,43.9344,66200.0
2006-02-24 12:00:00,52.96,53.0,52.74,52.74,30600.0,43.9261,43.9593,43.7436,43.7436,30600.0
2006-02-24 12:30:00,52.74,52.93,52.64,52.83,32800.0,43.7436,43.9012,43.6607,43.8183,32800.0
2006-02-24 13:00:00,52.82,52.95,52.72,52.87,23500.0,43.81,43.9178,43.727,43.8514,23500.0
2006-02-24 13:30:00,52.86,52.89,52.63,52.68,28600.0,43.8431,43.868,43.6524,43.6938,28600.0
2006-02-24 14:00:00,52.68,53.27,52.68,53.25,83000.0,43.6938,44.1832,43.6938,44.1666,83000.0
2006-02-24 14:30:00,53.25,53.41,53.1,53.39,94500.0,44.1666,44.2993,44.0422,44.2827,94500.0
2006-02-24 15:00:00,53.4,53.44,53.3,53.38,83000.0,44.291,44.3242,44.2081,44.2744,83000.0
2006-02-24 15:30:00,53.37,53.52,53.24,53.4,131500.0,44.2661,44.3906,44.1583,44.291,131500.0
2006-02-27 09:30:00,53.8,53.81,53.03,53.04,117100.0,44.6228,44.6311,43.9841,43.9924,117100.0
2006-02-27 10:00:00,53.1,53.2,52.26,52.6,142300.0,44.0422,44.1251,43.3455,43.6275,142300.0
2006-02-27 10:30:00,52.6,52.85,52.3,52.46,68700.0,43.6275,43.8348,43.3787,43.5114,68700.0
2006-02-27 11:00:00,52.45,53.1,52.45,52.98,68000.0,43.5031,44.0422,43.5031,43.9427,68000.0
2006-02-27 11:30:00,52.91,53.33,52.9,53.04,51300.0,43.8846,44.233,43.8763,43.9924,51300.0
2006-02-27 12:00:00,53.07,53.09,52.92,53.04,47900.0,44.0173,44.0339,43.8929,43.9924,47900.0
2006-02-27 12:30:00,53.07,53.14,52.8,52.88,31400.0,44.0173,44.0754,43.7934,43.8597,31400.0
2006-02-27 13:00:00,52.92,52.95,52.67,52.94,29000.0,43.8929,43.9178,43.6856,43.9095,29000.0
2006-02-27 13:30:00,52.93,53.04,52.7,52.71,31200.0,43.9012,43.9924,43.7104,43.7187,31200.0
2006-02-27 14:00:00,52.73,52.85,52.52,52.65,55200.0,43.7353,43.8348,43.5611,43.669,55200.0
2006-02-27 14:30:00,52.67,53.01,52.63,53.01,66400.0,43.6856,43.9676,43.6524,43.9676,66400.0
2006-02-27 15:00:00,53.01,53.05,52.57,52.78,52100.0,43.9676,44.0007,43.6026,43.7768,52100.0
2006-02-27 15:30:00,52.78,52.93,52.16,52.31,113000.0,43.7768,43.9012,43.2625,43.387,113000.0
2006-02-28 09:30:00,52.15,52.32,51.81,51.97,96100.0,43.2543,43.3953,42.9723,43.105,96100.0
2006-02-28 10:00:00,52.01,52.01,50.43,50.47,269900.0,43.1381,43.1381,41.8277,41.8608,269900.0
2006-02-28 10:30:00,50.47,50.8,50.21,50.27,211800.0,41.8608,42.1345,41.6452,41.6949,211800.0
2006-02-28 11:00:00,50.3,50.71,49.75,50.59,192200.0,41.7198,42.0599,41.2636,41.9604,192200.0
2006-02-28 11:30:00,50.6,50.75,50.42,50.69,129900.0,41.9687,42.0931,41.8194,42.0433,129900.0
2006-02-28 12:00:00,50.69,50.69,50.39,50.45,77500.0,42.0433,42.0433,41.7945,41.8442,77500.0
2006-02-28 12:30:00,50.48,50.67,50.21,50.49,74700.0,41.8691,42.0267,41.6452,41.8774,74700.0
2006-02-28 13:00:00,50.49,50.75,50.49,50.74,65300.0,41.8774,42.0931,41.8774,42.0848,65300.0
2006-02-28 13:30:00,50.75,50.82,50.52,50.6,74400.0,42.0931,42.1511,41.9023,41.9687,74400.0
2006-02-28 14:00:00,50.62,50.63,50.2,50.42,80800.0,41.9852,41.9935,41.6369,41.8194,80800.0
2006-02-28 14:30:00,50.42,50.42,50.17,50.2,86900.0,41.8194,41.8194,41.612,41.6369,86900.0
2006-02-28 15:00:00,50.2,50.57,50.18,50.45,101400.0,41.6369,41.9438,41.6203,41.8442,101400.0
2006-02-28 15:30:00,50.45,50.61,50.25,50.58,232100.0,41.8442,41.9769,41.6784,41.9521,232100.0
2006-03-01 09:30:00,50.94,52.28,50.77,51.67,248000.0,42.2507,43.3621,42.1097,42.8561,248000.0
2006-03-01 10:00:00,51.66,51.98,51.37,51.72,179000.0,42.8478,43.1133,42.6073,42.8976,179000.0
2006-03-01 10:30:00,51.75,52.15,51.57,51.94,210000.0,42.9225,43.2543,42.7732,43.0801,210000.0
2006-03-01 11:00:00,51.96,52.7,51.91,52.65,142600.0,43.0967,43.7104,43.0552,43.669,142600.0
2006-03-01 11:30:00,52.66,52.92,52.55,52.79,133000.0,43.6773,43.8929,43.586,43.7851,133000.0
2006-03-01 12:00:00,52.79,52.84,52.52,52.62,70300.0,43.7851,43.8266,43.5611,43.6441,70300.0
2006-03-01 12:30:00,52.63,52.85,52.55,52.8,77000.0,43.6524,43.8348,43.586,43.7934,77000.0
2006-03-01 13:00:00,52.79,52.82,52.66,52.8,52600.0,43.7851,43.81,43.6773,43.7934,52600.0
2006-03-01 13:30:00,52.8,52.87,52.75,52.82,70700.0,43.7934,43.8514,43.7519,43.81,70700.0
2006-03-01 14:00:00,52.82,52.92,52.68,52.87,81100.0,43.81,43.8929,43.6938,43.8514,81100.0
2006-03-01 14:30:00,52.85,53.0,52.77,52.99,103900.0,43.8348,43.9593,43.7685,43.951,103900.0
2006-03-01 15:00:00,52.99,53.16,52.88,52.95,165600.0,43.951,44.092,43.8597,43.9178,165600.0
2006-03-01 15:30:00,52.96,53.15,52.88,53.01,153000.0,43.9261,44.0837,43.8597,43.9676,153000.0
2006-03-02 09:30:00,52.79,52.89,51.78,51.79,232400.0,43.7851,43.868,42.9474,42.9557,232400.0
2006-03-02 10:00:00,51.76,52.64,51.53,52.44,216500.0,42.9308,43.6607,42.74,43.4948,216500.0
2006-03-02 10:30:00,52.44,53.67,52.31,53.55,205700.0,43.4948,44.515,43.387,44.4154,205700.0
2006-03-02 11:00:00,53.6,54.65,53.6,54.1,353600.0,44.4569,45.3278,44.4569,44.8716,353600.0
2006-03-02 11:30:00,54.1,54.27,53.79,54.01,178700.0,44.8716,45.0126,44.6145,44.797,178700.0
2006-03-02 12:00:00,54.01,54.08,53.22,53.22,139800.0,44.797,44.855,44.1417,44.1417,139800.0
2006-03-02 12:30:00,53.25,53.81,53.12,53.67,127500.0,44.1666,44.6311,44.0588,44.515,127500.0
2006-03-02 13:00:00,53.66,53.99,53.37,53.78,110200.0,44.5067,44.7804,44.2661,44.6062,110200.0
2006-03-02 13:30:00,53.79,54.19,53.75,54.16,141300.0,44.6145,44.9463,44.5813,44.9214,141300.0
2006-03-02 14:00:00,54.16,54.26,54.05,54.1,131300.0,44.9214,45.0043,44.8302,44.8716,131300.0
2006-03-02 14:30:00,54.1,54.49,54.1,54.37,178300.0,44.8716,45.1951,44.8716,45.0956,178300.0
2006-03-02 15:00:00,54.35,55.25,54.35,54.96,491000.0,45.079,45.8255,45.079,45.5849,491000.0
2006-03-02 15:30:00,54.96,55.05,54.73,54.88,363400.0,45.5849,45.6596,45.3942,45.5186,363400.0
2006-03-03 09:30:00,55.0,55.45,53.8,55.37,321300.0,45.6181,45.9913,44.6228,45.925,321300.0
2006-03-03 10:00:00,55.37,56.18,55.25,55.99,402400.0,45.925,46.5968,45.8255,46.4392,402400.0
2006-03-03 10:30:00,55.98,56.17,55.66,55.99,192300.0,46.4309,46.5885,46.1655,46.4392,192300.0
2006-03-03 11:00:00,55.99,55.99,54.4,55.21,275800.0,46.4392,46.4392,45.1205,45.7923,275800.0
2006-03-03 11:30:00,55.17,55.93,55.05,55.88,160500.0,45.7591,46.3895,45.6596,46.348,160500.0
2006-03-03 12:00:00,55.88,56.19,55.67,55.89,143500.0,46.348,46.6051,46.1738,46.3563,143500.0
2006-03-03 12:30:00,55.93,56.27,55.81,56.09,127700.0,46.3895,46.6715,46.2899,46.5222,127700.0
2006-03-03 13:00:00,56.08,56.44,55.95,56.44,72300.0,46.5139,46.8125,46.4061,46.8125,72300.0
2006-03-03 13:30:00,56.45,56.55,56.21,56.38,84400.0,46.8208,46.9037,46.6217,46.7627,84400.0
2006-03-03 14:00:00,56.38,56.49,55.85,55.96,99500.0,46.7627,46.8539,46.3231,46.4143,99500.0
2006-03-03 14:30:00,55.96,56.13,55.71,55.95,68700.0,46.4143,46.5553,46.207,46.4061,68700.0
2006-03-03 15:00:00,55.95,55.98,55.64,55.79,104500.0,46.4061,46.4309,46.1489,46.2733,104500.0
2006-03-03 15:30:00,55.78,55.82,55.4,55.56,179300.0,46.2651,46.2982,45.9499,46.0826,179300.0
2006-03-06 09:30:00,56.0,56.52,55.73,56.08,144500.0,46.4475,46.8788,46.2236,46.5139,144500.0
2006-03-06 10:00:00,56.08,56.24,55.91,55.91,127800.0,46.5139,46.6466,46.3729,46.3729,127800.0
2006-03-06 10:30:00,55.9,56.01,55.1,55.36,198900.0,46.3646,46.4558,45.701,45.9167,198900.0
2006-03-06 11:00:00,55.38,55.4,55.01,55.22,146600.0,45.9333,45.9499,45.6264,45.8006,146600.0
2006-03-06 11:30:00,55.19,55.6,55.01,55.19,107200.0,45.7757,46.1158,45.6264,45.7757,107200.0
2006-03-06 12:00:00,55.41,55.41,54.68,54.88,107700.0,45.9582,45.9582,45.3527,45.5186,107700.0
2006-03-06 12:30:00,54.89,54.94,54.15,54.44,193900.0,45.5269,45.5683,44.9131,45.1536,193900.0
2006-03-06 13:00:00,54.44,54.74,54.28,54.3,89200.0,45.1536,45.4025,45.0209,45.0375,89200.0
2006-03-06 13:30:00,54.28,54.28,53.65,53.98,159600.0,45.0209,45.0209,44.4984,44.7721,159600.0
2006-03-06 14:00:00,53.98,54.12,53.73,54.05,137200.0,44.7721,44.8882,44.5647,44.8302,137200.0
2006-03-06 14:30:00,54.0,54.25,53.83,54.07,98400.0,44.7887,44.996,44.6477,44.8467,98400.0
2006-03-06 15:00:00,54.04,54.93,53.97,54.79,153500.0,44.8219,45.56,44.7638,45.4439,153500.0
2006-03-06 15:30:00,54.79,54.79,54.22,54.51,141200.0,45.4439,45.4439,44.9712,45.2117,141200.0
2006-03-07 09:30:00,53.68,54.24,53.2,53.44,159700.0,44.5233,44.9877,44.1251,44.3242,159700.0
2006-03-07 10:00:00,53.45,53.81,53.4,53.71,113400.0,44.3325,44.6311,44.291,44.5482,113400.0
2006-03-07 10:30:00,53.71,53.8,52.57,52.65,170800.0,44.5482,44.6228,43.6026,43.669,170800.0
2006-03-07 11:00:00,52.65,53.17,52.41,53.09,188000.0,43.669,44.1003,43.4699,44.0339,188000.0
2006-03-07 11:30:00,53.14,53.14,52.44,52.76,104200.0,44.0754,44.0754,43.4948,43.7602,104200.0
2006-03-07 12:00:00,52.69,52.83,52.28,52.3,77400.0,43.7021,43.8183,43.3621,43.3787,77400.0
2006-03-07 12:30:00,52.29,52.43,51.92,51.99,127100.0,43.3704,43.4865,43.0635,43.1215,127100.0
2006-03-07 13:00:00,51.98,52.0,51.31,51.4,184700.0,43.1133,43.1298,42.5575,42.6322,184700.0
2006-03-07 13:30:00,51.4,52.05,51.35,51.84,122000.0,42.6322,43.1713,42.5907,42.9971,122000.0
2006-03-07 14:00:00,51.85,51.87,51.41,51.47,118700.0,43.0054,43.022,42.6405,42.6903,118700.0
2006-03-07 14:30:00,51.45,51.6,51.2,51.48,106500.0,42.6737,42.7981,42.4663,42.6985,106500.0
2006-03-07 15:00:00,51.47,51.75,51.41,51.65,145200.0,42.6903,42.9225,42.6405,42.8395,145200.0
2006-03-07 15:30:00,51.63,52.1,51.63,51.92,148400.0,42.823,43.2128,42.823,43.0635,148400.0
2006-03-08 09:30:00,51.5,51.75,49.2,50.92,525400.0,42.7151,42.9225,40.8075,42.2341,525400.0
2006-03-08 10:00:00,50.92,51.58,50.6,50.78,184100.0,42.2341,42.7815,41.9687,42.118,184100.0
2006-03-08 10:30:00,50.76,51.87,50.69,51.23,145900.0,42.1014,43.022,42.0433,42.4912,145900.0
2006-03-08 11:00:00,51.23,51.4,50.64,50.8,98100.0,42.4912,42.6322,42.0018,42.1345,98100.0
2006-03-08 11:30:00,50.79,50.89,50.13,50.18,115900.0,42.1262,42.2092,41.5788,41.6203,115900.0
2006-03-08 12:00:00,50.18,50.68,50.14,50.66,108800.0,41.6203,42.035,41.5871,42.0184,108800.0
2006-03-08 12:30:00,50.67,50.95,50.4,50.92,77100.0,42.0267,42.259,41.8028,42.2341,77100.0
2006-03-08 13:00:00,50.92,51.49,50.66,50.96,135800.0,42.2341,42.7068,42.0184,42.2672,135800.0
2006-03-08 13:30:00,51.0,51.0,50.67,50.8,60900.0,42.3004,42.3004,42.0267,42.1345,60900.0
2006-03-08 14:00:00,50.75,51.38,50.73,51.26,103300.0,42.0931,42.6156,42.0765,42.5161,103300.0
2006-03-08 14:30:00,51.25,52.12,51.24,52.02,209800.0,42.5078,43.2294,42.4995,43.1464,209800.0
2006-03-08 15:00:00,52.01,52.55,52.0,52.41,173000.0,43.1381,43.586,43.1298,43.4699,173000.0
2006-03-08 15:30:00,52.4,52.48,51.79,51.86,388500.0,43.4616,43.528,42.9557,43.0137,388500.0
2006-03-09 09:30:00,52.26,53.7,52.26,52.96,268700.0,43.3455,44.5399,43.3455,43.9261,268700.0
2006-03-09 10:00:00,52.98,53.52,52.9,53.15,152700.0,43.9427,44.3906,43.8763,44.0837,152700.0
2006-03-09 10:30:00,53.2,53.47,52.62,52.69,170100.0,44.1251,44.3491,43.6441,43.7021,170100.0
2006-03-09 11:00:00,52.66,53.16,52.58,53.12,115600.0,43.6773,44.092,43.6109,44.0588,115600.0
2006-03-09 11:30:00,53.09,53.3,52.89,53.12,90700.0,44.0339,44.2081,43.868,44.0588,90700.0
2006-03-09 12:00:00,53.09,53.09,52.74,52.94,149400.0,44.0339,44.0339,43.7436,43.9095,149400.0
2006-03-09 12:30:00,52.94,52.98,52.01,52.31,176100.0,43.9095,43.9427,43.1381,43.387,176100.0
2006-03-09 13:00:00,52.31,52.39,52.16,52.26,73400.0,43.387,43.4533,43.2625,43.3455,73400.0
2006-03-09 13:30:00,52.26,52.5,52.23,52.49,41400.0,43.3455,43.5446,43.3206,43.5363,41400.0
2006-03-09 14:00:00,52.51,52.88,52.06,52.09,114800.0,43.5528,43.8597,43.1796,43.2045,114800.0
2006-03-09 14:30:00,52.09,52.26,51.81,51.99,111500.0,43.2045,43.3455,42.9723,43.1215,111500.0
2006-03-09 15:00:00,51.99,52.02,51.55,51.83,155400.0,43.1215,43.1464,42.7566,42.9888,155400.0
2006-03-09 15:30:00,51.85,52.14,51.81,51.9,149500.0,43.0054,43.246,42.9723,43.0469,149500.0
2006-03-10 09:30:00,52.26,52.5,50.95,52.19,217800.0,43.3455,43.5446,42.259,43.2874,217800.0
2006-03-10 10:00:00,52.2,52.74,51.97,52.38,181100.0,43.2957,43.7436,43.105,43.445,181100.0
2006-03-10 10:30:00,52.38,53.66,52.2,53.45,178600.0,43.445,44.5067,43.2957,44.3325,178600.0
2006-03-10 11:00:00,53.36,53.57,53.29,53.55,131500.0,44.2579,44.432,44.1998,44.4154,131500.0
2006-03-10 11:30:00,53.55,53.85,53.36,53.8,103900.0,44.4154,44.6643,44.2579,44.6228,103900.0
2006-03-10 12:00:00,53.79,54.19,53.79,53.91,161700.0,44.6145,44.9463,44.6145,44.714,161700.0
2006-03-10 12:30:00,53.9,54.4,53.9,54.2,134600.0,44.7057,45.1205,44.7057,44.9546,134600.0
2006-03-10 13:00:00,54.22,54.63,54.13,54.56,120800.0,44.9712,45.3112,44.8965,45.2532,120800.0
2006-03-10 13:30:00,54.56,54.65,54.3,54.5,125200.0,45.2532,45.3278,45.0375,45.2034,125200.0
2006-03-10 14:00:00,54.5,54.6,54.2,54.25,99500.0,45.2034,45.2863,44.9546,44.996,99500.0
2006-03-10 14:30:00,54.25,54.54,54.15,54.22,139500.0,44.996,45.2366,44.9131,44.9712,139500.0
2006-03-10 15:00:00,54.21,54.41,54.04,54.41,130600.0,44.9629,45.1287,44.8219,45.1287,130600.0
2006-03-10 15:30:00,54.39,54.7,54.31,54.62,201400.0,45.1122,45.3693,45.0458,45.3029,201400.0
2006-03-13 09:30:00,55.43,55.47,53.59,54.14,252100.0,45.9748,46.0079,44.4486,44.9048,252100.0
2006-03-13 10:00:00,54.12,54.39,53.8,53.9,166800.0,44.8882,45.1122,44.6228,44.7057,166800.0
2006-03-13 10:30:00,53.89,54.48,53.89,53.9,140900.0,44.6974,45.1868,44.6974,44.7057,140900.0
2006-03-13 11:00:00,53.91,54.17,53.76,54.16,92100.0,44.714,44.9297,44.5896,44.9214,92100.0
2006-03-13 11:30:00,54.16,54.16,53.82,53.94,82900.0,44.9214,44.9214,44.6394,44.7389,82900.0
2006-03-13 12:00:00,53.94,54.15,53.91,54.11,46500.0,44.7389,44.9131,44.714,44.8799,46500.0
2006-03-13 12:30:00,54.1,54.18,53.91,54.03,51200.0,44.8716,44.938,44.714,44.8136,51200.0
2006-03-13 13:00:00,54.01,54.23,53.69,54.09,77200.0,44.797,44.9794,44.5316,44.8633,77200.0
2006-03-13 13:30:00,54.08,54.09,53.85,54.04,62400.0,44.855,44.8633,44.6643,44.8219,62400.0
2006-03-13 14:00:00,54.04,54.15,53.8,53.91,187000.0,44.8219,44.9131,44.6228,44.714,187000.0
2006-03-13 14:30:00,53.88,54.09,53.61,53.79,101300.0,44.6892,44.8633,44.4652,44.6145,101300.0
2006-03-13 15:00:00,53.8,53.98,53.62,53.89,102300.0,44.6228,44.7721,44.4735,44.6974,102300.0
2006-03-13 15:30:00,53.92,54.1,53.68,53.8,141100.0,44.7223,44.8716,44.5233,44.6228,141100.0
2006-03-14 09:30:00,53.8,54.21,53.5,54.08,135500.0,44.6228,44.9629,44.374,44.855,135500.0
2006-03-14 10:00:00,54.15,54.49,53.92,54.18,104000.0,44.9131,45.1951,44.7223,44.938,104000.0
2006-03-14 10:30:00,54.18,54.38,53.86,54.18,78900.0,44.938,45.1039,44.6726,44.938,78900.0
2006-03-14 11:00:00,54.19,54.45,54.05,54.23,80000.0,44.9463,45.1619,44.8302,44.9794,80000.0
2006-03-14 11:30:00,54.22,54.41,54.16,54.41,119800.0,44.9712,45.1287,44.9214,45.1287,119800.0
2006-03-14 12:00:00,54.41,54.58,54.4,54.52,113400.0,45.1287,45.2697,45.1205,45.22,113400.0
2006-03-14 12:30:00,54.52,54.88,54.4,54.86,66600.0,45.22,45.5186,45.1205,45.502,66600.0
2006-03-14 13:00:00,54.86,54.95,54.71,54.75,89700.0,45.502,45.5766,45.3776,45.4107,89700.0
2006-03-14 13:30:00,54.75,54.88,54.6,54.67,76600.0,45.4107,45.5186,45.2863,45.3444,76600.0
2006-03-14 14:00:00,54.73,54.96,54.62,54.96,181200.0,45.3942,45.5849,45.3029,45.5849,181200.0
2006-03-14 14:30:00,54.93,55.57,54.93,55.52,168200.0,45.56,46.0909,45.56,46.0494,168200.0
2006-03-14 15:00:00,55.51,55.73,55.35,55.63,182900.0,46.0411,46.2236,45.9084,46.1406,182900.0
2006-03-14 15:30:00,55.6,55.83,55.5,55.82,185600.0,46.1158,46.3065,46.0328,46.2982,185600.0
2006-03-15 09:30:00,56.19,58.99,56.18,57.46,503700.0,46.6051,48.9275,46.5968,47.6585,503700.0
2006-03-15 10:00:00,57.48,57.49,56.87,57.0,181300.0,47.6751,47.6834,47.1691,47.2769,181300.0
2006-03-15 10:30:00,57.0,57.21,56.69,56.84,199400.0,47.2769,47.4511,47.0198,47.1442,199400.0
2006-03-15 11:00:00,56.84,57.19,56.82,57.04,111600.0,47.1442,47.4345,47.1276,47.3101,111600.0
2006-03-15 11:30:00,57.02,57.11,56.71,56.93,103100.0,47.2935,47.3682,47.0364,47.2189,103100.0
2006-03-15 12:00:00,56.95,57.06,56.86,57.01,117600.0,47.2355,47.3267,47.1608,47.2852,117600.0
2006-03-15 12:30:00,57.02,57.02,56.73,56.73,96200.0,47.2935,47.2935,47.053,47.053,96200.0
2006-03-15 13:00:00,56.73,56.8,56.55,56.55,82800.0,47.053,47.1111,46.9037,46.9037,82800.0
2006-03-15 13:30:00,56.55,56.99,56.55,56.96,118700.0,46.9037,47.2686,46.9037,47.2438,118700.0
2006-03-15 14:00:00,56.97,57.15,56.66,57.04,168900.0,47.2521,47.4014,46.9949,47.3101,168900.0
2006-03-15 14:30:00,57.04,57.1,56.85,56.95,89900.0,47.3101,47.3599,47.1525,47.2355,89900.0
2006-03-15 15:00:00,56.95,57.15,56.87,57.05,113000.0,47.2355,47.4014,47.1691,47.3184,113000.0
2006-03-15 15:30:00,57.05,57.2,56.95,57.02,125100.0,47.3184,47.4428,47.2355,47.2935,125100.0
2006-03-16 09:30:00,56.05,56.41,55.55,55.98,338100.0,46.5731,46.8722,46.1576,46.5149,338100.0
2006-03-16 10:00:00,55.99,56.41,55.61,55.75,228700.0,46.5232,46.8722,46.2075,46.3238,228700.0
2006-03-16 10:30:00,55.75,55.9,55.15,55.45,239900.0,46.3238,46.4484,45.8252,46.0745,239900.0
2006-03-16 11:00:00,55.45,56.01,55.36,55.88,130800.0,46.0745,46.5398,45.9997,46.4318,130800.0
2006-03-16 11:30:00,55.88,56.14,55.78,55.78,106200.0,46.4318,46.6479,46.3487,46.3487,106200.0
2006-03-16 12:00:00,55.78,56.05,55.53,55.92,109300.0,46.3487,46.5731,46.141,46.4651,109300.0
2006-03-16 12:30:00,55.95,56.12,55.92,55.95,104700.0,46.49,46.6312,46.4651,46.49,104700.0
2006-03-16 13:00:00,55.94,56.01,55.63,55.82,75200.0,46.4817,46.5398,46.2241,46.382,75200.0
2006-03-16 13:30:00,55.8,55.91,55.54,55.54,68600.0,46.3653,46.4567,46.1493,46.1493,68600.0
2006-03-16 14:00:00,55.53,55.85,55.45,55.75,91900.0,46.141,46.4069,46.0745,46.3238,91900.0
2006-03-16 14:30:00,55.75,55.77,55.3,55.32,100800.0,46.3238,46.3404,45.9499,45.9665,100800.0
2006-03-16 15:00:00,55.31,55.57,55.21,55.21,108800.0,45.9582,46.1742,45.8751,45.8751,108800.0
2006-03-16 15:30:00,55.21,55.35,54.9,55.27,228800.0,45.8751,45.9914,45.6175,45.925,228800.0
2006-03-17 09:30:00,55.25,55.95,55.05,55.7,283200.0,45.9083,46.49,45.7422,46.2823,283200.0
2006-03-17 10:00:00,55.65,55.71,55.25,55.47,112300.0,46.2407,46.2906,45.9083,46.0911,112300.0
2006-03-17 10:30:00,55.44,55.55,55.11,55.34,122900.0,46.0662,46.1576,45.792,45.9831,122900.0
2006-03-17 11:00:00,55.35,55.72,55.32,55.5,133300.0,45.9914,46.2989,45.9665,46.1161,133300.0
2006-03-17 11:30:00,55.51,55.67,55.46,55.65,79700.0,46.1244,46.2573,46.0828,46.2407,79700.0
2006-03-17 12:00:00,55.64,56.25,55.59,56.17,105100.0,46.2324,46.7393,46.1909,46.6728,105100.0
2006-03-17 12:30:00,56.16,56.25,55.79,56.0,66700.0,46.6645,46.7393,46.357,46.5315,66700.0
2006-03-17 13:00:00,55.99,56.0,55.52,55.6,50800.0,46.5232,46.5315,46.1327,46.1992,50800.0
2006-03-17 13:30:00,55.58,55.84,55.53,55.81,54600.0,46.1825,46.3986,46.141,46.3737,54600.0
2006-03-17 14:00:00,55.81,56.02,55.7,55.83,73200.0,46.3737,46.5481,46.2823,46.3903,73200.0
2006-03-17 14:30:00,55.84,56.0,55.7,55.94,87300.0,46.3986,46.5315,46.2823,46.4817,87300.0
2006-03-17 15:00:00,55.95,56.02,55.81,55.96,128400.0,46.49,46.5481,46.3737,46.4983,128400.0
2006-03-17 15:30:00,55.95,56.39,55.89,56.14,235200.0,46.49,46.8556,46.4401,46.6479,235200.0
2006-03-20 09:30:00,56.92,57.77,56.73,57.05,365100.0,47.296,48.0023,47.1381,47.404,365100.0
2006-03-20 10:00:00,57.04,57.08,56.0,56.0,232500.0,47.3957,47.4289,46.5315,46.5315,232500.0
2006-03-20 10:30:00,55.95,56.65,55.67,56.17,137100.0,46.49,47.0716,46.2573,46.6728,137100.0
2006-03-20 11:00:00,56.15,56.31,55.85,56.15,117900.0,46.6562,46.7891,46.4069,46.6562,117900.0
2006-03-20 11:30:00,56.17,56.41,56.14,56.35,93100.0,46.6728,46.8722,46.6479,46.8224,93100.0
2006-03-20 12:00:00,56.35,56.58,56.2,56.29,100700.0,46.8224,47.0135,46.6977,46.7725,100700.0
2006-03-20 12:30:00,56.27,56.57,56.27,56.41,74100.0,46.7559,47.0052,46.7559,46.8722,74100.0
2006-03-20 13:00:00,56.41,56.44,56.16,56.26,68100.0,46.8722,46.8971,46.6645,46.7476,68100.0
2006-03-20 13:30:00,56.26,56.26,55.9,56.22,81500.0,46.7476,46.7476,46.4484,46.7143,81500.0
2006-03-20 14:00:00,56.22,56.46,56.11,56.21,94800.0,46.7143,46.9138,46.6229,46.706,94800.0
2006-03-20 14:30:00,56.23,56.39,56.15,56.3,93100.0,46.7226,46.8556,46.6562,46.7808,93100.0
2006-03-20 15:00:00,56.31,56.5,56.2,56.23,98700.0,46.7891,46.947,46.6977,46.7226,98700.0
2006-03-20 15:30:00,56.23,56.68,56.23,56.53,182000.0,46.7226,47.0966,46.7226,46.9719,182000.0
2006-03-21 09:30:00,56.0,56.86,55.96,56.04,249100.0,46.5315,47.2461,46.4983,46.5648,249100.0
2006-03-21 10:00:00,56.1,56.29,56.03,56.24,133400.0,46.6146,46.7725,46.5565,46.731,133400.0
2006-03-21 10:30:00,56.29,56.96,56.29,56.35,114800.0,46.7725,47.3292,46.7725,46.8224,114800.0
2006-03-21 11:00:00,56.35,57.06,56.33,56.86,82500.0,46.8224,47.4123,46.8057,47.2461,82500.0
2006-03-21 11:30:00,56.85,57.24,56.82,57.13,109700.0,47.2378,47.5619,47.2129,47.4705,109700.0
2006-03-21 12:00:00,57.14,57.37,56.99,57.31,89200.0,47.4788,47.6699,47.3541,47.62,89200.0
2006-03-21 12:30:00,57.31,57.42,57.05,57.22,82500.0,47.62,47.7114,47.404,47.5453,82500.0
2006-03-21 13:00:00,57.24,57.38,57.09,57.24,54300.0,47.5619,47.6782,47.4372,47.5619,54300.0
2006-03-21 13:30:00,57.24,57.26,56.5,56.81,111400.0,47.5619,47.5785,46.947,47.2046,111400.0
2006-03-21 14:00:00,56.8,56.82,56.3,56.36,110000.0,47.1963,47.2129,46.7808,46.8307,110000.0
2006-03-21 14:30:00,56.38,56.45,56.06,56.1,116300.0,46.8473,46.9054,46.5814,46.6146,116300.0
2006-03-21 15:00:00,56.09,56.41,55.58,55.58,171800.0,46.6063,46.8722,46.1825,46.1825,171800.0
2006-03-21 15:30:00,55.52,55.75,55.37,55.48,218600.0,46.1327,46.3238,46.0081,46.0995,218600.0
2006-03-22 09:30:00,55.62,56.59,55.62,56.54,145000.0,46.2158,47.0218,46.2158,46.9802,145000.0
2006-03-22 10:00:00,56.46,57.4,56.46,56.79,215000.0,46.9138,47.6948,46.9138,47.188,215000.0
2006-03-22 10:30:00,56.8,57.15,56.5,56.58,111500.0,47.1963,47.4871,46.947,47.0135,111500.0
2006-03-22 11:00:00,56.58,56.94,56.52,56.75,90100.0,47.0135,47.3126,46.9636,47.1547,90100.0
2006-03-22 11:30:00,56.76,57.09,56.65,56.9,75200.0,47.163,47.4372,47.0716,47.2794,75200.0
2006-03-22 12:00:00,56.87,57.05,56.75,56.83,57600.0,47.2544,47.404,47.1547,47.2212,57600.0
2006-03-22 12:30:00,56.78,56.89,56.75,56.83,37700.0,47.1796,47.271,47.1547,47.2212,37700.0
2006-03-22 13:00:00,56.83,57.04,56.75,56.77,74500.0,47.2212,47.3957,47.1547,47.1713,74500.0
2006-03-22 13:30:00,56.77,56.98,56.61,56.72,61000.0,47.1713,47.3458,47.0384,47.1298,61000.0
2006-03-22 14:00:00,56.7,56.84,56.03,56.03,70200.0,47.1132,47.2295,46.5565,46.5565,70200.0
2006-03-22 14:30:00,56.05,56.66,55.61,56.59,74700.0,46.5731,47.0799,46.2075,47.0218,74700.0
2006-03-22 15:00:00,56.59,56.59,56.21,56.49,56200.0,47.0218,47.0218,46.706,46.9387,56200.0
2006-03-22 15:30:00,56.45,56.85,56.38,56.8,198000.0,46.9054,47.2378,46.8473,47.1963,198000.0
2006-03-23 09:30:00,56.72,57.31,56.49,57.06,95900.0,47.1298,47.62,46.9387,47.4123,95900.0
2006-03-23 10:00:00,57.06,57.18,56.15,56.6,90300.0,47.4123,47.512,46.6562,47.0301,90300.0
2006-03-23 10:30:00,56.64,56.91,56.04,56.9,80000.0,47.0633,47.2877,46.5648,47.2794,80000.0
2006-03-23 11:00:00,56.84,57.0,56.48,56.94,80200.0,47.2295,47.3625,46.9304,47.3126,80200.0
2006-03-23 11:30:00,56.98,56.99,56.72,56.85,55600.0,47.3458,47.3541,47.1298,47.2378,55600.0
2006-03-23 12:00:00,56.91,57.0,56.8,56.87,49800.0,47.2877,47.3625,47.1963,47.2544,49800.0
2006-03-23 12:30:00,56.93,57.0,56.88,56.94,122800.0,47.3043,47.3625,47.2627,47.3126,122800.0
2006-03-23 13:00:00,56.94,56.98,56.66,56.91,37900.0,47.3126,47.3458,47.0799,47.2877,37900.0
2006-03-23 13:30:00,56.9,56.9,56.65,56.89,43100.0,47.2794,47.2794,47.0716,47.271,43100.0
2006-03-23 14:00:00,56.86,56.92,56.54,56.73,101000.0,47.2461,47.296,46.9802,47.1381,101000.0
2006-03-23 14:30:00,56.73,56.98,56.72,56.88,77300.0,47.1381,47.3458,47.1298,47.2627,77300.0
2006-03-23 15:00:00,56.84,57.01,56.81,56.92,113800.0,47.2295,47.3708,47.2046,47.296,113800.0
2006-03-23 15:30:00,56.97,57.0,56.79,57.0,92300.0,47.3375,47.3625,47.188,47.3625,92300.0
2006-03-24 09:30:00,57.0,57.0,56.59,56.92,93900.0,47.3625,47.3625,47.0218,47.296,93900.0
2006-03-24 10:00:00,56.95,57.49,56.83,57.4,219500.0,47.3209,47.7696,47.2212,47.6948,219500.0
2006-03-24 10:30:00,57.42,57.67,57.2,57.31,111800.0,47.7114,47.9192,47.5286,47.62,111800.0
2006-03-24 11:00:00,57.28,57.62,57.22,57.5,67300.0,47.5951,47.8776,47.5453,47.7779,67300.0
2006-03-24 11:30:00,57.46,57.75,57.37,57.5,55100.0,47.7447,47.9856,47.6699,47.7779,55100.0
2006-03-24 12:00:00,57.52,57.76,57.4,57.73,48600.0,47.7945,47.9939,47.6948,47.969,48600.0
2006-03-24 12:30:00,57.75,58.0,57.61,58.0,169700.0,47.9856,48.1934,47.8693,48.1934,169700.0
2006-03-24 13:00:00,58.0,58.0,57.55,57.78,88300.0,48.1934,48.1934,47.8195,48.0106,88300.0
2006-03-24 13:30:00,57.8,58.0,57.64,57.89,41500.0,48.0272,48.1934,47.8942,48.102,41500.0
2006-03-24 14:00:00,57.89,58.06,57.65,57.84,66100.0,48.102,48.2432,47.9025,48.0604,66100.0
2006-03-24 14:30:00,57.84,58.1,57.7,57.86,82500.0,48.0604,48.2765,47.9441,48.077,82500.0
2006-03-24 15:00:00,57.87,58.07,57.82,57.99,68500.0,48.0854,48.2515,48.0438,48.1851,68500.0
2006-03-24 15:30:00,58.0,58.07,57.79,58.01,123200.0,48.1934,48.2515,48.0189,48.2017,123200.0
2006-03-27 09:30:00,58.12,58.7,57.6,58.42,199600.0,48.2931,48.775,47.861,48.5424,199600.0
2006-03-27 10:00:00,58.42,58.55,58.29,58.47,123500.0,48.5424,48.6504,48.4343,48.5839,123500.0
2006-03-27 10:30:00,58.49,58.65,58.43,58.46,84300.0,48.6005,48.7335,48.5507,48.5756,84300.0
2006-03-27 11:00:00,58.46,58.5,58.26,58.29,97500.0,48.5756,48.6088,48.4094,48.4343,97500.0
2006-03-27 11:30:00,58.32,58.97,58.26,58.84,121300.0,48.4593,48.9994,48.4094,48.8913,121300.0
2006-03-27 12:00:00,58.86,58.99,58.7,58.9,59800.0,48.908,49.016,48.775,48.9412,59800.0
2006-03-27 12:30:00,58.87,59.4,58.8,59.31,123800.0,48.9163,49.3567,48.8581,49.2819,123800.0
2006-03-27 13:00:00,59.31,59.48,59.26,59.3,100700.0,49.2819,49.4231,49.2403,49.2736,100700.0
2006-03-27 13:30:00,59.29,59.33,59.11,59.24,84100.0,49.2653,49.2985,49.1157,49.2237,84100.0
2006-03-27 14:00:00,59.26,59.27,59.09,59.22,49000.0,49.2403,49.2486,49.0991,49.2071,49000.0
2006-03-27 14:30:00,59.21,59.43,59.13,59.29,73600.0,49.1988,49.3816,49.1323,49.2653,73600.0
2006-03-27 15:00:00,59.29,59.37,59.1,59.16,127500.0,49.2653,49.3317,49.1074,49.1572,127500.0
2006-03-27 15:30:00,59.16,59.25,59.0,59.05,150300.0,49.1572,49.232,49.0243,49.0658,150300.0
2006-03-28 09:30:00,59.0,59.34,58.5,59.2,173800.0,49.0243,49.3068,48.6088,49.1905,173800.0
2006-03-28 10:00:00,59.2,59.35,59.07,59.27,74500.0,49.1905,49.3151,49.0825,49.2486,74500.0
2006-03-28 10:30:00,59.27,59.8,59.21,59.77,217000.0,49.2486,49.689,49.1988,49.6641,217000.0
2006-03-28 11:00:00,59.77,59.95,59.41,59.45,108400.0,49.6641,49.8137,49.365,49.3982,108400.0
2006-03-28 11:30:00,59.44,59.57,59.26,59.32,129400.0,49.3899,49.4979,49.2403,49.2902,129400.0
2006-03-28 12:00:00,59.32,59.41,59.1,59.34,79300.0,49.2902,49.365,49.1074,49.3068,79300.0
2006-03-28 12:30:00,59.38,59.46,58.97,59.09,63900.0,49.34,49.4065,48.9994,49.0991,63900.0
2006-03-28 13:00:00,59.08,59.1,58.95,59.03,68300.0,49.0908,49.1074,48.9827,49.0492,68300.0
2006-03-28 13:30:00,59.05,59.1,58.79,58.8,105600.0,49.0658,49.1074,48.8498,48.8581,105600.0
2006-03-28 14:00:00,58.8,59.11,57.91,58.12,194500.0,48.8581,49.1157,48.1186,48.2931,194500.0
2006-03-28 14:30:00,58.03,58.72,57.87,58.58,260700.0,48.2183,48.7916,48.0854,48.6753,260700.0
2006-03-28 15:00:00,58.6,58.66,57.62,57.85,184800.0,48.6919,48.7418,47.8776,48.0687,184800.0
2006-03-28 15:30:00,57.86,58.33,57.86,58.18,197700.0,48.077,48.4676,48.077,48.3429,197700.0
2006-03-29 09:30:00,59.07,59.73,58.61,59.5,185500.0,49.0825,49.6309,48.7002,49.4398,185500.0
2006-03-29 10:00:00,59.5,59.57,59.04,59.39,125600.0,49.4398,49.4979,49.0575,49.3483,125600.0
2006-03-29 10:30:00,59.39,59.59,59.2,59.43,98000.0,49.3483,49.5145,49.1905,49.3816,98000.0
2006-03-29 11:00:00,59.42,59.75,59.26,59.75,101600.0,49.3733,49.6475,49.2403,49.6475,101600.0
2006-03-29 11:30:00,59.75,59.88,59.58,59.79,167600.0,49.6475,49.7555,49.5062,49.6807,167600.0
2006-03-29 12:00:00,59.79,59.86,59.69,59.72,90300.0,49.6807,49.7389,49.5976,49.6226,90300.0
2006-03-29 12:30:00,59.72,59.8,59.64,59.66,56300.0,49.6226,49.689,49.5561,49.5727,56300.0
2006-03-29 13:00:00,59.69,59.91,59.57,59.84,113800.0,49.5976,49.7804,49.4979,49.7223,113800.0
2006-03-29 13:30:00,59.85,60.11,59.68,60.11,107200.0,49.7306,49.9466,49.5893,49.9466,107200.0
2006-03-29 14:00:00,60.07,60.28,60.05,60.16,135800.0,49.9134,50.0879,49.8968,49.9882,135800.0
2006-03-29 14:30:00,60.16,60.45,60.1,60.31,143500.0,49.9882,50.2291,49.9383,50.1128,143500.0
2006-03-29 15:00:00,60.36,60.47,60.21,60.41,103700.0,50.1543,50.2457,50.0297,50.1959,103700.0
2006-03-29 15:30:00,60.42,60.49,60.26,60.33,163500.0,50.2042,50.2624,50.0712,50.1294,163500.0
2006-03-30 09:30:00,60.65,62.14,60.65,61.95,280500.0,50.3953,51.6334,50.3953,51.4755,280500.0
2006-03-30 10:00:00,62.0,62.23,61.68,61.72,157900.0,51.5171,51.7082,51.2512,51.2844,157900.0
2006-03-30 10:30:00,61.75,61.93,61.5,61.76,169400.0,51.3093,51.4589,51.1016,51.3176,169400.0
2006-03-30 11:00:00,61.72,61.74,61.0,61.38,258100.0,51.2844,51.301,50.6861,51.0019,258100.0
2006-03-30 11:30:00,61.39,61.63,61.0,61.46,127000.0,51.0102,51.2096,50.6861,51.0684,127000.0
2006-03-30 12:00:00,61.49,61.96,61.45,61.8,116000.0,51.0933,51.4838,51.06,51.3509,116000.0
2006-03-30 12:30:00,61.79,61.79,61.46,61.7,99700.0,51.3426,51.3426,51.0684,51.2678,99700.0
2006-03-30 13:00:00,61.66,61.72,61.25,61.26,165100.0,51.2345,51.2844,50.8939,50.9022,165100.0
2006-03-30 13:30:00,61.28,61.44,61.02,61.14,143900.0,50.9188,51.0517,50.7027,50.8025,143900.0
2006-03-30 14:00:00,61.14,61.62,61.14,61.32,120000.0,50.8025,51.2013,50.8025,50.952,120000.0
2006-03-30 14:30:00,61.33,61.48,60.95,61.13,165700.0,50.9603,51.085,50.6446,50.7942,165700.0
2006-03-30 15:00:00,61.1,61.48,61.08,61.44,112900.0,50.7692,51.085,50.7526,51.0517,112900.0
2006-03-30 15:30:00,61.42,61.64,61.21,61.32,171400.0,51.0351,51.2179,50.8606,50.952,171400.0
2006-03-31 09:30:00,62.25,62.25,60.05,60.71,309100.0,51.7248,51.7248,49.8968,50.4452,309100.0
2006-03-31 10:00:00,60.71,60.84,60.31,60.33,128400.0,50.4452,50.5532,50.1128,50.1294,128400.0
2006-03-31 10:30:00,60.32,60.68,60.17,60.33,81900.0,50.1211,50.4202,49.9965,50.1294,81900.0
2006-03-31 11:00:00,60.33,60.41,60.11,60.14,87000.0,50.1294,50.1959,49.9466,49.9715,87000.0
2006-03-31 11:30:00,60.14,60.41,60.03,60.38,111400.0,49.9715,50.1959,49.8801,50.171,111400.0
2006-03-31 12:00:00,60.4,60.88,60.35,60.7,78500.0,50.1876,50.5864,50.146,50.4369,78500.0
2006-03-31 12:30:00,60.72,61.09,60.47,60.88,67100.0,50.4535,50.7609,50.2457,50.5864,67100.0
2006-03-31 13:00:00,60.89,61.26,60.82,60.82,69500.0,50.5947,50.9022,50.5366,50.5366,69500.0
2006-03-31 13:30:00,60.82,60.97,60.52,60.87,126500.0,50.5366,50.6612,50.2873,50.5781,126500.0
2006-03-31 14:00:00,60.8,61.31,60.66,60.96,54200.0,50.5199,50.9437,50.4036,50.6529,54200.0
2006-03-31 14:30:00,61.01,61.67,61.0,61.58,79500.0,50.6944,51.2428,50.6861,51.1681,79500.0
2006-03-31 15:00:00,61.58,61.7,61.19,61.4,97100.0,51.1681,51.2678,50.844,51.0185,97100.0
2006-03-31 15:30:00,61.4,61.45,60.91,61.1,119500.0,51.0185,51.06,50.6113,50.7692,119500.0
2006-04-03 09:30:00,62.49,62.7,61.97,62.4,217000.0,51.9242,52.0987,51.4921,51.8494,217000.0
2006-04-03 10:00:00,62.43,63.42,62.05,63.4,238900.0,51.8743,52.697,51.5586,52.6803,238900.0
2006-04-03 10:30:00,63.41,64.19,63.36,63.88,330300.0,52.6886,53.3368,52.6471,53.0792,330300.0
2006-04-03 11:00:00,63.95,63.97,63.58,63.7,204800.0,53.1373,53.154,52.8299,52.9296,204800.0
2006-04-03 11:30:00,63.69,63.69,63.01,63.12,162500.0,52.9213,52.9213,52.3563,52.4477,162500.0
2006-04-03 12:00:00,63.12,63.35,63.01,63.13,160900.0,52.4477,52.6388,52.3563,52.456,160900.0
2006-04-03 12:30:00,63.08,63.2,62.65,62.82,146500.0,52.4144,52.5142,52.0571,52.1984,146500.0
2006-04-03 13:00:00,62.77,63.25,62.5,63.19,168400.0,52.1569,52.5557,51.9325,52.5058,168400.0
2006-04-03 13:30:00,63.17,63.31,62.57,62.82,212800.0,52.4892,52.6056,51.9907,52.1984,212800.0
2006-04-03 14:00:00,62.83,63.0,62.61,62.62,163000.0,52.2067,52.348,52.0239,52.0322,163000.0
2006-04-03 14:30:00,62.62,62.7,62.19,62.29,168900.0,52.0322,52.0987,51.6749,51.758,168900.0
2006-04-03 15:00:00,62.3,62.51,62.15,62.2,188800.0,51.7663,51.9408,51.6417,51.6832,188800.0
2006-04-03 15:30:00,62.22,62.3,61.65,61.99,367700.0,51.6999,51.7663,51.2262,51.5087,367700.0
2006-04-04 09:30:00,62.49,63.8,62.28,63.54,337200.0,51.9242,53.0127,51.7497,52.7967,337200.0
2006-04-04 10:00:00,63.49,63.72,63.25,63.45,265400.0,52.7551,52.9462,52.5557,52.7219,265400.0
2006-04-04 10:30:00,63.45,63.55,63.25,63.3,250200.0,52.7219,52.805,52.5557,52.5972,250200.0
2006-04-04 11:00:00,63.3,63.34,63.12,63.17,174600.0,52.5972,52.6305,52.4477,52.4892,174600.0
2006-04-04 11:30:00,63.17,63.48,63.16,63.37,107200.0,52.4892,52.7468,52.4809,52.6554,107200.0
2006-04-04 12:00:00,63.38,63.47,63.25,63.31,132100.0,52.6637,52.7385,52.5557,52.6056,132100.0
2006-04-04 12:30:00,63.3,63.46,63.24,63.36,202900.0,52.5972,52.7302,52.5474,52.6471,202900.0
2006-04-04 13:00:00,63.37,63.4,63.0,63.01,112600.0,52.6554,52.6803,52.348,52.3563,112600.0
2006-04-04 13:30:00,63.04,63.35,63.01,63.23,91400.0,52.3812,52.6388,52.3563,52.5391,91400.0
2006-04-04 14:00:00,63.23,63.32,63.04,63.12,173800.0,52.5391,52.6139,52.3812,52.4477,173800.0
2006-04-04 14:30:00,63.13,63.3,63.0,63.17,170800.0,52.456,52.5972,52.348,52.4892,170800.0
2006-04-04 15:00:00,63.17,63.27,62.92,63.23,159400.0,52.4892,52.5723,52.2815,52.5391,159400.0
2006-04-04 15:30:00,63.22,63.4,63.1,63.4,210500.0,52.5308,52.6803,52.4311,52.6803,210500.0
2006-04-05 09:30:00,63.32,64.1,63.3,64.03,471500.0,52.6139,53.262,52.5972,53.2038,471500.0
2006-04-05 10:00:00,64.03,64.53,64.01,64.45,356200.0,53.2038,53.6193,53.1872,53.5528,356200.0
2006-04-05 10:30:00,64.5,65.19,64.47,64.94,370500.0,53.5944,54.1677,53.5694,53.96,370500.0
2006-04-05 11:00:00,64.92,65.84,64.86,65.84,339100.0,53.9433,54.7078,53.8935,54.7078,339100.0
2006-04-05 11:30:00,65.81,65.95,64.81,65.08,412000.0,54.6829,54.7992,53.8519,54.0763,412000.0
2006-04-05 12:00:00,65.14,65.47,65.08,65.17,153000.0,54.1261,54.4003,54.0763,54.1511,153000.0
2006-04-05 12:30:00,65.18,65.55,65.18,65.45,119200.0,54.1594,54.4668,54.1594,54.3837,119200.0
2006-04-05 13:00:00,65.39,65.6,65.22,65.45,113300.0,54.3339,54.5084,54.1926,54.3837,113300.0
2006-04-05 13:30:00,65.49,66.24,65.25,66.19,315500.0,54.417,55.0402,54.2175,54.9986,315500.0
2006-04-05 14:00:00,66.2,66.31,65.62,65.97,280800.0,55.0069,55.0983,54.525,54.8158,280800.0
2006-04-05 14:30:00,65.98,66.06,65.6,65.72,238000.0,54.8241,54.8906,54.5084,54.6081,238000.0
2006-04-05 15:00:00,65.75,66.0,65.62,65.73,142800.0,54.633,54.8407,54.525,54.6164,142800.0
2006-04-05 15:30:00,65.71,66.1,65.5,65.88,450900.0,54.5998,54.9238,54.4253,54.741,450900.0
2006-04-06 09:30:00,66.65,67.29,66.05,67.1,350400.0,55.3808,55.9126,54.8823,55.7547,350400.0
2006-04-06 10:00:00,67.07,67.39,66.77,67.06,279900.0,55.7298,55.9957,55.4805,55.7215,279900.0
2006-04-06 10:30:00,67.1,67.5,66.8,67.34,156800.0,55.7547,56.0871,55.5055,55.9542,156800.0
2006-04-06 11:00:00,67.34,67.67,67.13,67.27,181700.0,55.9542,56.2284,55.7797,55.896,181700.0
2006-04-06 11:30:00,67.26,67.28,66.85,66.87,200700.0,55.8877,55.9043,55.547,55.5636,200700.0
2006-04-06 12:00:00,66.89,67.06,66.0,66.09,285700.0,55.5803,55.7215,54.8407,54.9155,285700.0
2006-04-06 12:30:00,66.18,66.79,66.12,66.6,203900.0,54.9903,55.4972,54.9404,55.3393,203900.0
2006-04-06 13:00:00,66.55,67.02,66.5,66.85,148700.0,55.2977,55.6883,55.2562,55.547,148700.0
2006-04-06 13:30:00,66.86,67.06,66.73,66.84,132600.0,55.5553,55.7215,55.4473,55.5387,132600.0
2006-04-06 14:00:00,66.81,67.0,66.5,66.54,132600.0,55.5138,55.6717,55.2562,55.2894,132600.0
2006-04-06 14:30:00,66.54,66.87,66.5,66.77,124200.0,55.2894,55.5636,55.2562,55.4805,124200.0
2006-04-06 15:00:00,66.78,67.47,66.76,67.29,252900.0,55.4888,56.0622,55.4722,55.9126,252900.0
2006-04-06 15:30:00,67.3,67.86,67.06,67.69,379300.0,55.9209,56.3862,55.7215,56.245,379300.0
2006-04-07 09:30:00,67.72,68.4,67.05,67.09,297700.0,56.2699,56.8349,55.7132,55.7464,297700.0
2006-04-07 10:00:00,67.08,67.4,66.62,66.7,415800.0,55.7381,56.004,55.3559,55.4224,415800.0
2006-04-07 10:30:00,66.68,66.99,66.4,66.41,290800.0,55.4058,55.6633,55.1731,55.1814,290800.0
2006-04-07 11:00:00,66.46,66.89,66.35,66.52,236400.0,55.223,55.5803,55.1316,55.2728,236400.0
2006-04-07 11:30:00,66.51,67.1,65.95,66.21,264200.0,55.2645,55.7547,54.7992,55.0152,264200.0
2006-04-07 12:00:00,66.17,66.25,66.01,66.08,155400.0,54.982,55.0485,54.849,54.9072,155400.0
2006-04-07 12:30:00,66.1,66.15,65.83,65.86,228700.0,54.9238,54.9654,54.6995,54.7244,228700.0
2006-04-07 13:00:00,65.88,66.11,65.66,65.94,179500.0,54.741,54.9321,54.5582,54.7909,179500.0
2006-04-07 13:30:00,65.94,66.02,65.84,66.0,149900.0,54.7909,54.8574,54.7078,54.8407,149900.0
2006-04-07 14:00:00,65.97,66.25,65.26,65.94,315300.0,54.8158,55.0485,54.2259,54.7909,315300.0
2006-04-07 14:30:00,65.97,66.35,65.88,66.01,146300.0,54.8158,55.1316,54.741,54.849,146300.0
2006-04-07 15:00:00,66.04,66.14,65.8,65.85,156100.0,54.874,54.9571,54.6745,54.7161,156100.0
2006-04-07 15:30:00,65.84,66.0,65.51,65.8,220000.0,54.7078,54.8407,54.4336,54.6745,220000.0
2006-04-10 09:30:00,65.7,66.4,65.17,66.07,257300.0,54.5915,55.1731,54.1511,54.8989,257300.0
2006-04-10 10:00:00,66.08,66.79,65.76,65.82,136900.0,54.9072,55.4972,54.6413,54.6912,136900.0
2006-04-10 10:30:00,65.82,66.09,65.09,65.31,159800.0,54.6912,54.9155,54.0846,54.2674,159800.0
2006-04-10 11:00:00,65.33,65.98,65.29,65.65,144300.0,54.284,54.8241,54.2508,54.5499,144300.0
2006-04-10 11:30:00,65.7,65.74,65.48,65.72,61700.0,54.5915,54.6247,54.4087,54.6081,61700.0
2006-04-10 12:00:00,65.72,65.89,65.57,65.8,113000.0,54.6081,54.7493,54.4834,54.6745,113000.0
2006-04-10 12:30:00,65.82,65.98,65.72,65.75,44400.0,54.6912,54.8241,54.6081,54.633,44400.0
2006-04-10 13:00:00,65.75,65.95,65.7,65.93,50100.0,54.633,54.7992,54.5915,54.7826,50100.0
2006-04-10 13:30:00,65.93,65.93,65.67,65.78,103300.0,54.7826,54.7826,54.5665,54.6579,103300.0
2006-04-10 14:00:00,65.8,65.97,65.71,65.71,62700.0,54.6745,54.8158,54.5998,54.5998,62700.0
2006-04-10 14:30:00,65.71,65.78,65.36,65.49,144200.0,54.5998,54.6579,54.3089,54.417,144200.0
2006-04-10 15:00:00,65.48,65.95,65.43,65.88,98700.0,54.4087,54.7992,54.3671,54.741,98700.0
2006-04-10 15:30:00,65.93,66.08,65.78,65.9,117300.0,54.7826,54.9072,54.6579,54.7576,117300.0
2006-04-11 09:30:00,65.95,66.19,65.62,65.63,236500.0,54.7992,54.9986,54.525,54.5333,236500.0
2006-04-11 10:00:00,65.55,66.0,65.5,65.74,222800.0,54.4668,54.8407,54.4253,54.6247,222800.0
2006-04-11 10:30:00,65.82,65.87,64.4,64.78,295100.0,54.6912,54.7327,53.5113,53.827,295100.0
2006-04-11 11:00:00,64.8,65.46,64.68,65.07,173900.0,53.8436,54.392,53.7439,54.068,173900.0
2006-04-11 11:30:00,65.11,65.13,64.56,64.65,109400.0,54.1012,54.1178,53.6442,53.719,109400.0
2006-04-11 12:00:00,64.65,64.79,64.31,64.39,82200.0,53.719,53.8353,53.4365,53.503,82200.0
2006-04-11 12:30:00,64.4,64.66,64.39,64.58,87000.0,53.5113,53.7273,53.503,53.6608,87000.0
2006-04-11 13:00:00,64.56,65.09,64.51,65.09,95800.0,53.6442,54.0846,53.6027,54.0846,95800.0
2006-04-11 13:30:00,65.08,65.08,64.68,64.79,73000.0,54.0763,54.0763,53.7439,53.8353,73000.0
2006-04-11 14:00:00,64.79,64.83,64.36,64.47,101600.0,53.8353,53.8686,53.478,53.5694,101600.0
2006-04-11 14:30:00,64.48,64.92,64.45,64.48,80700.0,53.5777,53.9433,53.5528,53.5777,80700.0
2006-04-11 15:00:00,64.46,64.51,64.09,64.2,177500.0,53.5611,53.6027,53.2537,53.3451,177500.0
2006-04-11 15:30:00,64.2,64.49,64.06,64.34,183900.0,53.3451,53.586,53.2287,53.4614,183900.0
2006-04-12 09:30:00,64.33,64.99,63.01,63.4,241500.0,53.4531,54.0015,52.3563,52.6803,241500.0
2006-04-12 10:00:00,63.4,64.21,63.4,64.18,187000.0,52.6803,53.3534,52.6803,53.3285,187000.0
2006-04-12 10:30:00,64.21,64.93,64.05,64.82,114700.0,53.3534,53.9516,53.2204,53.8602,114700.0
2006-04-12 11:00:00,64.85,65.1,64.65,65.0,115200.0,53.8852,54.0929,53.719,54.0098,115200.0
2006-04-12 11:30:00,64.93,65.15,64.78,64.9,167200.0,53.9516,54.1344,53.827,53.9267,167200.0
2006-04-12 12:00:00,64.9,65.59,64.85,65.4,212500.0,53.9267,54.5001,53.8852,54.3422,212500.0
2006-04-12 12:30:00,65.44,65.54,65.25,65.29,65100.0,54.3754,54.4585,54.2175,54.2508,65100.0
2006-04-12 13:00:00,65.29,65.6,65.15,65.43,77500.0,54.2508,54.5084,54.1344,54.3671,77500.0
2006-04-12 13:30:00,65.44,65.55,65.16,65.31,70000.0,54.3754,54.4668,54.1428,54.2674,70000.0
2006-04-12 14:00:00,65.31,65.39,65.13,65.21,62600.0,54.2674,54.3339,54.1178,54.1843,62600.0
2006-04-12 14:30:00,65.24,65.44,65.0,65.26,93300.0,54.2092,54.3754,54.0098,54.2259,93300.0
2006-04-12 15:00:00,65.24,65.98,65.17,65.97,179500.0,54.2092,54.8241,54.1511,54.8158,179500.0
2006-04-12 15:30:00,65.95,66.14,65.5,65.9,246600.0,54.7992,54.9571,54.4253,54.7576,246600.0
2006-04-13 09:30:00,65.95,65.95,64.9,65.16,112700.0,54.7992,54.7992,53.9267,54.1428,112700.0
2006-04-13 10:00:00,65.14,65.42,64.63,65.07,103200.0,54.1261,54.3588,53.7024,54.068,103200.0
2006-04-13 10:30:00,65.07,66.1,64.89,66.1,138100.0,54.068,54.9238,53.9184,54.9238,138100.0
2006-04-13 11:00:00,66.15,66.24,65.69,66.12,95500.0,54.9654,55.0402,54.5831,54.9404,95500.0
2006-04-13 11:30:00,66.12,66.49,65.94,66.41,152300.0,54.9404,55.2479,54.7909,55.1814,152300.0
2006-04-13 12:00:00,66.41,66.5,65.59,65.78,118200.0,55.1814,55.2562,54.5001,54.6579,118200.0
2006-04-13 12:30:00,65.79,65.79,65.36,65.36,135000.0,54.6662,54.6662,54.3089,54.3089,135000.0
2006-04-13 13:00:00,65.35,65.95,65.25,65.87,66300.0,54.3006,54.7992,54.2175,54.7327,66300.0
2006-04-13 13:30:00,65.9,66.47,65.9,66.44,69800.0,54.7576,55.2313,54.7576,55.2063,69800.0
2006-04-13 14:00:00,66.44,66.63,66.28,66.47,105400.0,55.2063,55.3642,55.0734,55.2313,105400.0
2006-04-13 14:30:00,66.48,66.55,66.13,66.23,73900.0,55.2396,55.2977,54.9488,55.0318,73900.0
2006-04-13 15:00:00,66.23,66.49,66.03,66.11,53400.0,55.0318,55.2479,54.8657,54.9321,53400.0
2006-04-13 15:30:00,66.06,66.51,66.06,66.36,140200.0,54.8906,55.2645,54.8906,55.1399,140200.0
2006-04-17 09:30:00,66.7,67.65,66.7,67.32,219600.0,55.4224,56.2118,55.4224,55.9375,219600.0
2006-04-17 10:00:00,67.32,67.61,67.03,67.58,159300.0,55.9375,56.1785,55.6966,56.1536,159300.0
2006-04-17 10:30:00,67.6,67.99,67.47,67.74,112700.0,56.1702,56.4943,56.0622,56.2865,112700.0
2006-04-17 11:00:00,67.78,68.08,67.7,68.05,76400.0,56.3198,56.569,56.2533,56.5441,76400.0
2006-04-17 11:30:00,68.06,68.25,68.04,68.15,99800.0,56.5524,56.7103,56.5358,56.6272,99800.0
2006-04-17 12:00:00,68.15,68.39,68.06,68.16,145700.0,56.6272,56.8266,56.5524,56.6355,145700.0
2006-04-17 12:30:00,68.21,68.28,68.0,68.08,85600.0,56.6771,56.7352,56.5026,56.569,85600.0
2006-04-17 13:00:00,68.05,68.22,67.84,68.12,188300.0,56.5441,56.6854,56.3696,56.6023,188300.0
2006-04-17 13:30:00,68.12,68.3,68.08,68.15,163100.0,56.6023,56.7518,56.569,56.6272,163100.0
2006-04-17 14:00:00,68.16,68.3,68.04,68.2,118600.0,56.6355,56.7518,56.5358,56.6688,118600.0
2006-04-17 14:30:00,68.2,68.3,67.96,68.08,99700.0,56.6688,56.7518,56.4693,56.569,99700.0
2006-04-17 15:00:00,68.09,68.4,68.07,68.3,87300.0,56.5774,56.8349,56.5607,56.7518,87300.0
2006-04-17 15:30:00,68.37,68.59,68.23,68.53,176500.0,56.81,56.9928,56.6937,56.943,176500.0
2006-04-18 09:30:00,70.0,70.5,69.0,70.05,407600.0,58.1644,58.5799,57.3335,58.206,407600.0
2006-04-18 10:00:00,70.08,70.98,70.0,70.74,262700.0,58.2309,58.9787,58.1644,58.7793,262700.0
2006-04-18 10:30:00,70.74,71.1,70.61,71.01,268300.0,58.7793,59.0784,58.6713,59.0036,268300.0
2006-04-18 11:00:00,71.01,71.48,70.92,71.45,265300.0,59.0036,59.3942,58.9289,59.3692,265300.0
2006-04-18 11:30:00,71.4,71.85,71.38,71.71,174900.0,59.3277,59.7016,59.3111,59.5853,174900.0
2006-04-18 12:00:00,71.71,72.1,71.64,71.7,180900.0,59.5853,59.9093,59.5271,59.577,180900.0
2006-04-18 12:30:00,71.65,71.89,71.5,71.89,145900.0,59.5354,59.7349,59.4108,59.7349,145900.0
2006-04-18 13:00:00,71.85,72.06,71.69,72.02,181800.0,59.7016,59.8761,59.5687,59.8429,181800.0
2006-04-18 13:30:00,72.04,72.06,71.49,71.72,219900.0,59.8595,59.8761,59.4025,59.5936,219900.0
2006-04-18 14:00:00,71.7,72.18,71.7,72.07,273500.0,59.577,59.9758,59.577,59.8844,273500.0
2006-04-18 14:30:00,72.14,72.55,72.08,72.38,204600.0,59.9426,60.2833,59.8927,60.142,204600.0
2006-04-18 15:00:00,72.38,72.93,72.33,72.65,225900.0,60.142,60.599,60.1005,60.3664,225900.0
2006-04-18 15:30:00,72.62,72.95,72.57,72.78,314000.0,60.3414,60.6156,60.2999,60.4744,314000.0
2006-04-19 09:30:00,72.72,73.1,71.06,71.37,543200.0,60.4245,60.7403,59.0452,59.3028,543200.0
2006-04-19 10:00:00,71.27,71.78,70.86,70.96,298400.0,59.2197,59.6435,58.879,58.9621,298400.0
2006-04-19 10:30:00,70.96,71.62,70.85,71.6,285700.0,58.9621,59.5105,58.8707,59.4939,285700.0
2006-04-19 11:00:00,71.63,72.62,71.62,72.2,302200.0,59.5188,60.3414,59.5105,59.9924,302200.0
2006-04-19 11:30:00,72.2,72.75,72.0,72.52,197000.0,59.9924,60.4494,59.8263,60.2583,197000.0
2006-04-19 12:00:00,72.56,73.5,72.54,73.42,192400.0,60.2916,61.0726,60.2749,61.0062,192400.0
2006-04-19 12:30:00,73.4,73.42,72.33,72.5,145800.0,60.9895,61.0062,60.1005,60.2417,145800.0
2006-04-19 13:00:00,72.5,72.6,72.01,72.32,118200.0,60.2417,60.3248,59.8346,60.0921,118200.0
2006-04-19 13:30:00,72.3,72.56,72.06,72.25,96400.0,60.0755,60.2916,59.8761,60.034,96400.0
2006-04-19 14:00:00,72.29,72.9,72.14,72.68,134900.0,60.0672,60.5741,59.9426,60.3913,134900.0
2006-04-19 14:30:00,72.68,73.03,72.61,72.79,94200.0,60.3913,60.6821,60.3331,60.4827,94200.0
2006-04-19 15:00:00,72.79,73.09,72.45,72.48,118500.0,60.4827,60.732,60.2002,60.2251,118500.0
2006-04-19 15:30:00,72.48,73.0,72.14,72.43,267100.0,60.2251,60.6572,59.9426,60.1835,267100.0
2006-04-20 09:30:00,71.97,72.0,71.07,71.83,249300.0,59.8013,59.8263,59.0535,59.685,249300.0
2006-04-20 10:00:00,71.86,71.89,70.84,70.84,254000.0,59.7099,59.7349,58.8624,58.8624,254000.0
2006-04-20 10:30:00,70.88,70.92,69.7,70.0,383200.0,58.8956,58.9289,57.9151,58.1644,383200.0
2006-04-20 11:00:00,70.0,70.0,69.25,69.89,258800.0,58.1644,58.1644,57.5412,58.073,258800.0
2006-04-20 11:30:00,69.95,71.22,69.92,70.95,257100.0,58.1229,59.1781,58.0979,58.9538,257100.0
2006-04-20 12:00:00,70.94,71.1,70.71,70.87,205300.0,58.9455,59.0784,58.7544,58.8873,205300.0
2006-04-20 12:30:00,70.92,71.57,70.82,71.57,118000.0,58.9289,59.469,58.8458,59.469,118000.0
2006-04-20 13:00:00,71.54,71.76,71.11,71.39,132600.0,59.444,59.6268,59.0867,59.3194,132600.0
2006-04-20 13:30:00,71.33,71.38,71.06,71.25,84100.0,59.2695,59.3111,59.0452,59.2031,84100.0
2006-04-20 14:00:00,71.3,71.51,71.2,71.38,72000.0,59.2446,59.4191,59.1615,59.3111,72000.0
2006-04-20 14:30:00,71.38,71.63,70.97,71.11,77600.0,59.3111,59.5188,58.9704,59.0867,77600.0
2006-04-20 15:00:00,71.12,71.2,70.84,71.13,99700.0,59.095,59.1615,58.8624,59.1034,99700.0
2006-04-20 15:30:00,71.15,71.16,70.72,70.75,171300.0,59.12,59.1283,58.7627,58.7876,171300.0
2006-04-21 09:30:00,71.1,71.85,70.85,71.65,269700.0,59.0784,59.7016,58.8707,59.5354,269700.0
2006-04-21 10:00:00,71.56,72.97,71.56,72.53,227000.0,59.4606,60.6322,59.4606,60.2666,227000.0
2006-04-21 10:30:00,72.6,72.81,72.36,72.64,132200.0,60.3248,60.4993,60.1254,60.358,132200.0
2006-04-21 11:00:00,72.66,72.96,72.47,72.63,153700.0,60.3747,60.6239,60.2168,60.3497,153700.0
2006-04-21 11:30:00,72.68,73.08,72.57,72.91,96700.0,60.3913,60.7236,60.2999,60.5824,96700.0
2006-04-21 12:00:00,72.87,73.01,72.7,73.01,101800.0,60.5492,60.6655,60.4079,60.6655,101800.0
2006-04-21 12:30:00,73.01,73.49,72.91,72.91,150100.0,60.6655,61.0643,60.5824,60.5824,150100.0
2006-04-21 13:00:00,72.91,73.32,72.83,73.13,58000.0,60.5824,60.9231,60.5159,60.7652,58000.0
2006-04-21 13:30:00,73.1,73.23,72.95,73.06,78100.0,60.7403,60.8483,60.6156,60.707,78100.0
2006-04-21 14:00:00,73.06,73.07,72.21,72.22,147000.0,60.707,60.7153,60.0007,60.0091,147000.0
2006-04-21 14:30:00,72.3,72.37,71.88,72.02,116400.0,60.0755,60.1337,59.7265,59.8429,116400.0
2006-04-21 15:00:00,72.01,72.09,71.67,71.73,122500.0,59.8346,59.901,59.552,59.6019,122500.0
2006-04-21 15:30:00,71.74,72.55,71.74,72.22,213900.0,59.6102,60.2833,59.6102,60.0091,213900.0
2006-04-24 09:30:00,73.0,75.5,73.0,74.76,529400.0,60.6572,62.7345,60.6572,62.1196,529400.0
2006-04-24 10:00:00,74.86,74.86,73.57,74.03,344800.0,62.2027,62.2027,61.1308,61.513,344800.0
2006-04-24 10:30:00,74.02,74.63,73.84,74.45,285000.0,61.5047,62.0116,61.3551,61.862,285000.0
2006-04-24 11:00:00,74.46,74.58,74.21,74.33,169900.0,61.8703,61.97,61.6626,61.7623,169900.0
2006-04-24 11:30:00,74.31,74.47,74.2,74.35,126000.0,61.7457,61.8786,61.6543,61.7789,126000.0
2006-04-24 12:00:00,74.36,74.93,74.35,74.84,116500.0,61.7872,62.2608,61.7789,62.1861,116500.0
2006-04-24 12:30:00,74.84,75.55,74.66,75.5,126400.0,62.1861,62.776,62.0365,62.7345,126400.0
2006-04-24 13:00:00,75.52,76.11,75.2,75.82,207100.0,62.7511,63.2413,62.4852,63.0004,207100.0
2006-04-24 13:30:00,75.83,75.92,75.55,75.76,113400.0,63.0087,63.0835,62.776,62.9505,113400.0
2006-04-24 14:00:00,75.75,75.75,75.28,75.66,106900.0,62.9422,62.9422,62.5517,62.8674,106900.0
2006-04-24 14:30:00,75.68,75.72,75.15,75.5,147100.0,62.884,62.9173,62.4437,62.7345,147100.0
2006-04-24 15:00:00,75.48,75.63,75.3,75.47,166300.0,62.7179,62.8425,62.5683,62.7095,166300.0
2006-04-24 15:30:00,75.47,75.72,74.5,74.52,692100.0,62.7095,62.9173,61.9036,61.9202,692100.0
2006-04-25 09:30:00,74.48,74.71,72.9,73.0,456800.0,61.8869,62.078,60.5741,60.6572,456800.0
2006-04-25 10:00:00,73.02,73.08,72.62,72.71,371600.0,60.6738,60.7236,60.3414,60.4162,371600.0
2006-04-25 10:30:00,72.7,72.99,71.77,72.7,353600.0,60.4079,60.6489,59.6351,60.4079,353600.0
2006-04-25 11:00:00,72.7,73.17,72.7,73.01,238200.0,60.4079,60.7984,60.4079,60.6655,238200.0
2006-04-25 11:30:00,73.01,73.14,72.75,73.07,161000.0,60.6655,60.7735,60.4494,60.7153,161000.0
2006-04-25 12:00:00,73.02,73.14,72.79,72.84,110000.0,60.6738,60.7735,60.4827,60.5242,110000.0
2006-04-25 12:30:00,72.87,73.05,72.81,72.95,85900.0,60.5492,60.6987,60.4993,60.6156,85900.0
2006-04-25 13:00:00,72.91,73.0,72.79,72.98,89900.0,60.5824,60.6572,60.4827,60.6406,89900.0
2006-04-25 13:30:00,72.99,73.07,72.75,72.98,112000.0,60.6489,60.7153,60.4494,60.6406,112000.0
2006-04-25 14:00:00,72.98,73.24,72.95,73.12,133900.0,60.6406,60.8566,60.6156,60.7569,133900.0
2006-04-25 14:30:00,73.11,73.12,72.93,72.95,177100.0,60.7486,60.7569,60.599,60.6156,177100.0
2006-04-25 15:00:00,72.95,73.22,72.94,73.07,181200.0,60.6156,60.84,60.6073,60.7153,181200.0
2006-04-25 15:30:00,73.03,73.43,72.93,73.01,256500.0,60.6821,61.0145,60.599,60.6655,256500.0
2006-04-26 09:30:00,75.3,75.95,73.52,75.39,849600.0,62.5683,63.1084,61.0893,62.6431,849600.0
2006-04-26 10:00:00,75.39,75.58,74.49,74.66,370900.0,62.6431,62.8009,61.8952,62.0365,370900.0
2006-04-26 10:30:00,74.74,74.87,73.65,74.0,279900.0,62.103,62.211,61.1973,61.4881,279900.0
2006-04-26 11:00:00,74.0,74.14,73.81,74.04,161100.0,61.4881,61.6044,61.3302,61.5213,161100.0
2006-04-26 11:30:00,74.04,74.24,73.61,73.64,182800.0,61.5213,61.6875,61.164,61.189,182800.0
2006-04-26 12:00:00,73.61,73.99,73.01,73.82,241800.0,61.164,61.4798,60.6655,61.3385,241800.0
2006-04-26 12:30:00,73.81,74.15,73.65,73.72,95600.0,61.3302,61.6127,61.1973,61.2554,95600.0
2006-04-26 13:00:00,73.72,73.97,73.72,73.85,172300.0,61.2554,61.4632,61.2554,61.3635,172300.0
2006-04-26 13:30:00,73.87,75.51,73.77,75.13,473400.0,61.3801,62.7428,61.297,62.427,473400.0
2006-04-26 14:00:00,75.13,75.42,74.32,74.49,149300.0,62.427,62.668,61.754,61.8952,149300.0
2006-04-26 14:30:00,74.49,74.66,73.75,73.96,104400.0,61.8952,62.0365,61.2804,61.4549,104400.0
2006-04-26 15:00:00,73.96,74.27,72.75,72.89,346900.0,61.4549,61.7124,60.4494,60.5658,346900.0
2006-04-26 15:30:00,72.89,73.24,72.0,72.09,495700.0,60.5658,60.8566,59.8263,59.901,495700.0
2006-04-27 09:30:00,69.0,69.45,65.0,67.58,1238700.0,57.3335,57.7074,54.0098,56.1536,1238700.0
2006-04-27 10:00:00,67.58,68.86,67.05,67.09,680900.0,56.1536,57.2172,55.7132,55.7464,680900.0
2006-04-27 10:30:00,67.05,68.4,66.77,68.09,322300.0,55.7132,56.8349,55.4805,56.5774,322300.0
2006-04-27 11:00:00,68.1,69.24,67.9,69.0,369700.0,56.5857,57.5329,56.4195,57.3335,369700.0
2006-04-27 11:30:00,69.0,69.12,68.29,68.29,292000.0,57.3335,57.4332,56.7435,56.7435,292000.0
2006-04-27 12:00:00,68.3,68.75,68.03,68.23,194300.0,56.7518,57.1258,56.5275,56.6937,194300.0
2006-04-27 12:30:00,68.17,68.27,67.69,68.09,175900.0,56.6438,56.7269,56.245,56.5774,175900.0
2006-04-27 13:00:00,68.09,68.11,67.15,67.16,189500.0,56.5774,56.594,55.7963,55.8046,189500.0
2006-04-27 13:30:00,67.11,67.6,66.85,67.41,301000.0,55.7631,56.1702,55.547,56.0123,301000.0
2006-04-27 14:00:00,67.4,67.52,66.92,67.05,231400.0,56.004,56.1037,55.6052,55.7132,231400.0
2006-04-27 14:30:00,67.05,68.0,66.95,67.36,254000.0,55.7132,56.5026,55.6301,55.9708,254000.0
2006-04-27 15:00:00,67.37,67.85,67.2,67.28,204700.0,55.9791,56.3779,55.8378,55.9043,204700.0
2006-04-27 15:30:00,67.28,67.85,67.0,67.69,279400.0,55.9043,56.3779,55.6717,56.245,279400.0
2006-04-28 09:30:00,68.05,69.23,68.0,69.02,363800.0,56.5441,57.5246,56.5026,57.3501,363800.0
2006-04-28 10:00:00,68.99,69.99,68.92,69.19,295200.0,57.3252,58.1561,57.267,57.4914,295200.0
2006-04-28 10:30:00,69.19,69.35,68.81,68.86,151900.0,57.4914,57.6243,57.1756,57.2172,151900.0
2006-04-28 11:00:00,68.87,69.42,68.82,69.41,178600.0,57.2255,57.6825,57.1839,57.6742,178600.0
2006-04-28 11:30:00,69.42,69.77,69.36,69.6,228800.0,57.6825,57.9733,57.6326,57.832,228800.0
2006-04-28 12:00:00,69.6,69.61,69.12,69.3,115800.0,57.832,57.8404,57.4332,57.5828,115800.0
2006-04-28 12:30:00,69.27,69.44,69.22,69.43,60300.0,57.5578,57.6991,57.5163,57.6908,60300.0
2006-04-28 13:00:00,69.44,69.54,69.25,69.42,83700.0,57.6991,57.7822,57.5412,57.6825,83700.0
2006-04-28 13:30:00,69.4,69.53,69.09,69.26,140400.0,57.6659,57.7739,57.4083,57.5495,140400.0
2006-04-28 14:00:00,69.3,69.36,69.11,69.16,67300.0,57.5828,57.6326,57.4249,57.4664,67300.0
2006-04-28 14:30:00,69.15,69.38,69.14,69.18,72400.0,57.4581,57.6492,57.4498,57.4831,72400.0
2006-04-28 15:00:00,69.18,69.2,68.67,68.72,142400.0,57.4831,57.4997,57.0593,57.1008,142400.0
2006-04-28 15:30:00,68.72,69.29,68.69,69.26,183800.0,57.1008,57.5745,57.0759,57.5495,183800.0
2006-05-01 09:30:00,70.8,71.1,70.0,70.71,318300.0,58.8291,59.0784,58.1644,58.7544,318300.0
2006-05-01 10:00:00,70.7,70.88,70.42,70.88,160700.0,58.7461,58.8956,58.5134,58.8956,160700.0
2006-05-01 10:30:00,70.88,70.96,70.58,70.63,123200.0,58.8956,58.9621,58.6463,58.6879,123200.0
2006-05-01 11:00:00,70.62,70.71,70.01,70.3,195800.0,58.6796,58.7544,58.1727,58.4137,195800.0
2006-05-01 11:30:00,70.29,70.77,70.28,70.66,116500.0,58.4054,58.8042,58.3971,58.7128,116500.0
2006-05-01 12:00:00,70.67,70.84,70.32,70.48,109900.0,58.7211,58.8624,58.4303,58.5633,109900.0
2006-05-01 12:30:00,70.48,70.55,70.21,70.38,106600.0,58.5633,58.6214,58.3389,58.4802,106600.0
2006-05-01 13:00:00,70.4,70.69,70.25,70.55,62000.0,58.4968,58.7377,58.3721,58.6214,62000.0
2006-05-01 13:30:00,70.53,70.75,70.46,70.63,72200.0,58.6048,58.7876,58.5466,58.6879,72200.0
2006-05-01 14:00:00,70.63,70.8,70.5,70.63,71600.0,58.6879,58.8291,58.5799,58.6879,71600.0
2006-05-01 14:30:00,70.62,70.99,70.62,70.97,105700.0,58.6796,58.987,58.6796,58.9704,105700.0
2006-05-01 15:00:00,70.95,71.08,70.5,70.75,178600.0,58.9538,59.0618,58.5799,58.7876,178600.0
2006-05-01 15:30:00,70.74,70.83,70.2,70.56,279100.0,58.7793,58.8541,58.3306,58.6297,279100.0
2006-05-02 09:30:00,70.85,71.2,70.17,70.71,268000.0,58.8707,59.1615,58.3057,58.7544,268000.0
2006-05-02 10:00:00,70.66,71.2,70.5,71.17,177800.0,58.7128,59.1615,58.5799,59.1366,177800.0
2006-05-02 10:30:00,71.17,71.49,71.14,71.25,177600.0,59.1366,59.4025,59.1117,59.2031,177600.0
2006-05-02 11:00:00,71.26,71.47,71.07,71.46,82500.0,59.2114,59.3859,59.0535,59.3776,82500.0
2006-05-02 11:30:00,71.47,71.5,71.25,71.29,80100.0,59.3859,59.4108,59.2031,59.2363,80100.0
2006-05-02 12:00:00,71.29,71.41,71.17,71.21,103800.0,59.2363,59.336,59.1366,59.1698,103800.0
2006-05-02 12:30:00,71.21,71.75,71.2,71.53,239600.0,59.1698,59.6185,59.1615,59.4357,239600.0
2006-05-02 13:00:00,71.55,71.9,71.5,71.9,104400.0,59.4523,59.7432,59.4108,59.7432,104400.0
2006-05-02 13:30:00,71.89,72.08,71.8,72.01,153200.0,59.7349,59.8927,59.6601,59.8346,153200.0
2006-05-02 14:00:00,72.02,72.37,72.0,72.37,148600.0,59.8429,60.1337,59.8263,60.1337,148600.0
2006-05-02 14:30:00,72.37,72.4,71.85,71.98,104600.0,60.1337,60.1586,59.7016,59.8096,104600.0
2006-05-02 15:00:00,71.95,72.08,71.67,71.87,99100.0,59.7847,59.8927,59.552,59.7182,99100.0
2006-05-02 15:30:00,71.85,72.12,71.77,71.9,187400.0,59.7016,59.926,59.6351,59.7432,187400.0
2006-05-03 09:30:00,71.67,72.0,70.2,70.63,261800.0,59.552,59.8263,58.3306,58.6879,261800.0
2006-05-03 10:00:00,70.62,70.66,69.79,70.44,240100.0,58.6796,58.7128,57.9899,58.53,240100.0
2006-05-03 10:30:00,70.46,70.65,69.81,69.83,245900.0,58.5466,58.7045,58.0065,58.0232,245900.0
2006-05-03 11:00:00,69.83,70.59,69.81,70.5,120700.0,58.0232,58.6547,58.0065,58.5799,120700.0
2006-05-03 11:30:00,70.55,71.32,70.38,71.26,133300.0,58.6214,59.2612,58.4802,59.2114,133300.0
2006-05-03 12:00:00,71.19,71.7,70.84,71.56,131500.0,59.1532,59.577,58.8624,59.4606,131500.0
2006-05-03 12:30:00,71.57,71.63,71.31,71.59,100800.0,59.469,59.5188,59.2529,59.4856,100800.0
2006-05-03 13:00:00,71.56,71.75,71.4,71.41,63400.0,59.4606,59.6185,59.3277,59.336,63400.0
2006-05-03 13:30:00,71.41,71.5,70.96,71.17,79800.0,59.336,59.4108,58.9621,59.1366,79800.0
2006-05-03 14:00:00,71.18,71.41,70.7,70.8,99000.0,59.1449,59.336,58.7461,58.8291,99000.0
2006-05-03 14:30:00,70.77,71.23,70.55,70.95,129700.0,58.8042,59.1864,58.6214,58.9538,129700.0
2006-05-03 15:00:00,70.95,71.73,70.95,71.58,166500.0,58.9538,59.6019,58.9538,59.4773,166500.0
2006-05-03 15:30:00,71.57,71.9,71.45,71.5,212800.0,59.469,59.7432,59.3692,59.4108,212800.0
2006-05-04 09:30:00,71.54,72.25,71.41,72.15,137600.0,59.444,60.034,59.336,59.9509,137600.0
2006-05-04 10:00:00,72.13,72.7,72.08,72.65,142900.0,59.9343,60.4079,59.8927,60.3664,142900.0
2006-05-04 10:30:00,72.65,73.1,72.57,72.92,129500.0,60.3664,60.7403,60.2999,60.5907,129500.0
2006-05-04 11:00:00,72.93,73.0,72.76,72.85,85800.0,60.599,60.6572,60.4578,60.5325,85800.0
2006-05-04 11:30:00,72.85,72.92,72.38,72.42,106700.0,60.5325,60.5907,60.142,60.1752,106700.0
2006-05-04 12:00:00,72.42,72.59,71.8,71.98,192100.0,60.1752,60.3165,59.6601,59.8096,192100.0
2006-05-04 12:30:00,71.95,72.55,71.88,72.37,118900.0,59.7847,60.2833,59.7265,60.1337,118900.0
2006-05-04 13:00:00,72.35,72.62,72.34,72.48,53000.0,60.1171,60.3414,60.1088,60.2251,53000.0
2006-05-04 13:30:00,72.46,72.79,72.42,72.75,64600.0,60.2085,60.4827,60.1752,60.4494,64600.0
2006-05-04 14:00:00,72.76,73.1,72.75,73.05,124500.0,60.4578,60.7403,60.4494,60.6987,124500.0
2006-05-04 14:30:00,73.03,73.1,72.89,73.07,103700.0,60.6821,60.7403,60.5658,60.7153,103700.0
2006-05-04 15:00:00,73.1,73.33,73.05,73.31,180500.0,60.7403,60.9314,60.6987,60.9148,180500.0
2006-05-04 15:30:00,73.31,73.5,73.26,73.38,180300.0,60.9148,61.0726,60.8732,60.9729,180300.0
2006-05-05 09:30:00,73.95,74.9,73.35,74.86,330600.0,61.4465,62.2359,60.948,62.2027,330600.0
2006-05-05 10:00:00,74.86,74.87,74.13,74.2,183500.0,62.2027,62.211,61.5961,61.6543,183500.0
2006-05-05 10:30:00,74.21,74.66,73.95,74.65,122300.0,61.6626,62.0365,61.4465,62.0282,122300.0
2006-05-05 11:00:00,74.65,74.96,74.49,74.92,122000.0,62.0282,62.2858,61.8952,62.2525,122000.0
2006-05-05 11:30:00,74.95,75.29,74.9,74.93,143400.0,62.2775,62.56,62.2359,62.2608,143400.0
2006-05-05 12:00:00,74.92,75.11,74.27,74.36,121900.0,62.2525,62.4104,61.7124,61.7872,121900.0
2006-05-05 12:30:00,74.41,74.62,74.31,74.43,106300.0,61.8288,62.0033,61.7457,61.8454,106300.0
2006-05-05 13:00:00,74.4,74.59,74.33,74.47,53500.0,61.8205,61.9783,61.7623,61.8786,53500.0
2006-05-05 13:30:00,74.47,74.82,74.47,74.69,81500.0,61.8786,62.1694,61.8786,62.0614,81500.0
2006-05-05 14:00:00,74.65,74.97,74.56,74.79,75600.0,62.0282,62.2941,61.9534,62.1445,75600.0
2006-05-05 14:30:00,74.79,75.22,74.77,75.13,121300.0,62.1445,62.5018,62.1279,62.427,121300.0
2006-05-05 15:00:00,75.12,75.24,75.0,75.02,92300.0,62.4187,62.5184,62.319,62.3356,92300.0
2006-05-05 15:30:00,74.99,75.2,74.95,75.09,141200.0,62.3107,62.4852,62.2775,62.3938,141200.0
2006-05-08 09:30:00,75.5,76.8,74.9,75.91,263500.0,62.7345,63.8147,62.2359,63.0752,263500.0
2006-05-08 10:00:00,75.91,76.16,74.44,75.1,276900.0,63.0752,63.2829,61.8537,62.4021,276900.0
2006-05-08 10:30:00,75.1,75.13,74.65,74.98,97100.0,62.4021,62.427,62.0282,62.3024,97100.0
2006-05-08 11:00:00,74.95,74.99,74.51,74.86,95000.0,62.2775,62.3107,61.9119,62.2027,95000.0
2006-05-08 11:30:00,74.84,75.64,74.77,75.05,109600.0,62.1861,62.8508,62.1279,62.3606,109600.0
2006-05-08 12:00:00,75.02,75.33,74.96,75.24,63000.0,62.3356,62.5932,62.2858,62.5184,63000.0
2006-05-08 12:30:00,75.18,75.45,75.16,75.28,40100.0,62.4686,62.6929,62.452,62.5517,40100.0
2006-05-08 13:00:00,75.29,75.4,75.13,75.36,62100.0,62.56,62.6514,62.427,62.6181,62100.0
2006-05-08 13:30:00,75.35,75.85,75.35,75.8,81300.0,62.6098,63.0253,62.6098,62.9837,81300.0
2006-05-08 14:00:00,75.8,76.2,75.77,76.2,84700.0,62.9837,63.3161,62.9588,63.3161,84700.0
2006-05-08 14:30:00,76.2,76.41,75.98,76.01,145900.0,63.3161,63.4906,63.1333,63.1582,145900.0
2006-05-08 15:00:00,76.0,76.09,75.82,76.0,121300.0,63.1499,63.2247,63.0004,63.1499,121300.0
2006-05-08 15:30:00,76.02,76.1,74.85,75.75,161400.0,63.1666,63.233,62.1944,62.9422,161400.0
2006-05-09 09:30:00,76.63,76.75,76.18,76.46,239600.0,63.6734,63.7731,63.2995,63.5322,239600.0
2006-05-09 10:00:00,76.45,76.75,76.4,76.6,130700.0,63.5238,63.7731,63.4823,63.6485,130700.0
2006-05-09 10:30:00,76.6,77.25,76.6,77.21,189100.0,63.6485,64.1886,63.6485,64.1553,189100.0
2006-05-09 11:00:00,77.21,77.75,77.17,77.21,176700.0,64.1553,64.604,64.1221,64.1553,176700.0
2006-05-09 11:30:00,77.2,77.35,76.95,77.33,125900.0,64.147,64.2717,63.9393,64.2551,125900.0
2006-05-09 12:00:00,77.34,77.53,77.21,77.33,97100.0,64.2634,64.4212,64.1553,64.2551,97100.0
2006-05-09 12:30:00,77.33,77.49,77.15,77.2,104200.0,64.2551,64.388,64.1055,64.147,104200.0
2006-05-09 13:00:00,77.23,77.33,77.1,77.3,147600.0,64.172,64.2551,64.0639,64.2301,147600.0
2006-05-09 13:30:00,77.31,77.71,77.25,77.65,126800.0,64.2384,64.5708,64.1886,64.521,126800.0
2006-05-09 14:00:00,77.66,78.18,77.63,78.1,141600.0,64.5293,64.9613,64.5043,64.8949,141600.0
2006-05-09 14:30:00,78.1,78.49,77.05,78.44,138700.0,64.8949,65.2189,64.0224,65.1774,138700.0
2006-05-09 15:00:00,78.43,78.64,78.32,78.41,169000.0,65.1691,65.3436,65.0777,65.1525,169000.0
2006-05-09 15:30:00,78.42,78.88,78.33,78.8,335100.0,65.1608,65.543,65.086,65.4765,335100.0
2006-05-10 09:30:00,79.0,79.0,77.32,77.96,308200.0,65.6427,65.6427,64.2467,64.7785,308200.0
2006-05-10 10:00:00,77.96,79.73,77.93,79.69,310800.0,64.7785,66.2493,64.7536,66.216,310800.0
2006-05-10 10:30:00,79.7,80.29,79.43,80.29,333000.0,66.2243,66.7146,66.0,66.7146,333000.0
2006-05-10 11:00:00,80.29,81.69,80.19,81.28,426900.0,66.7146,67.8779,66.6315,67.5372,426900.0
2006-05-10 11:30:00,81.27,81.38,80.83,81.0,195800.0,67.5289,67.6203,67.1633,67.3045,195800.0
2006-05-10 12:00:00,81.02,81.36,80.82,81.15,140800.0,67.3212,67.6037,67.155,67.4292,140800.0
2006-05-10 12:30:00,81.15,81.55,81.11,81.32,127000.0,67.4292,67.7615,67.3959,67.5704,127000.0
2006-05-10 13:00:00,81.41,81.52,81.1,81.37,169400.0,67.6452,67.7366,67.3876,67.612,169400.0
2006-05-10 13:30:00,81.32,81.35,80.2,80.53,266800.0,67.5704,67.5954,66.6398,66.914,266800.0
2006-05-10 14:00:00,80.53,80.7,79.43,79.88,358200.0,66.914,67.0553,66.0,66.3739,358200.0
2006-05-10 14:30:00,79.98,80.96,79.42,80.76,299200.0,66.457,67.2713,65.9917,67.1051,299200.0
2006-05-10 15:00:00,80.82,81.67,80.61,81.31,320200.0,67.155,67.8613,66.9805,67.5621,320200.0
2006-05-10 15:30:00,81.32,83.56,81.16,82.98,1208600.0,67.5704,69.4317,67.4375,68.9498,1208600.0
2006-05-11 09:30:00,83.98,87.5,83.88,85.62,1069400.0,69.7807,72.7055,69.6976,71.1434,1069400.0
2006-05-11 10:00:00,85.6,85.61,83.9,83.9,743700.0,71.1268,71.1351,69.7142,69.7142,743700.0
2006-05-11 10:30:00,83.9,84.42,82.51,83.77,769700.0,69.7142,70.1463,68.5592,69.6062,769700.0
2006-05-11 11:00:00,83.77,85.56,83.3,85.14,613100.0,69.6062,71.0935,69.2157,70.7445,613100.0
2006-05-11 11:30:00,85.19,85.28,84.6,84.9,251800.0,70.7861,70.8609,70.2958,70.5451,251800.0
2006-05-11 12:00:00,84.9,85.13,84.61,84.71,379800.0,70.5451,70.7362,70.3042,70.3872,379800.0
2006-05-11 12:30:00,84.7,85.44,84.61,85.0,342500.0,70.3789,70.9938,70.3042,70.6282,342500.0
2006-05-11 13:00:00,85.0,85.36,84.9,85.04,251900.0,70.6282,70.9273,70.5451,70.6615,251900.0
2006-05-11 13:30:00,85.04,86.28,84.86,86.24,260600.0,70.6615,71.6918,70.5119,71.6586,260600.0
2006-05-11 14:00:00,86.22,86.95,85.38,86.37,370300.0,71.6419,72.2485,70.944,71.7666,370300.0
2006-05-11 14:30:00,86.35,87.15,85.45,85.86,335300.0,71.75,72.4147,71.0021,71.3428,335300.0
2006-05-11 15:00:00,85.83,86.05,85.05,85.06,362800.0,71.3179,71.5007,70.6698,70.6781,362800.0
2006-05-11 15:30:00,85.07,85.64,84.12,84.52,690900.0,70.6864,71.16,69.897,70.2294,690900.0
2006-05-12 09:30:00,83.5,83.8,80.1,82.45,966600.0,69.3818,69.6311,66.5567,68.5094,966600.0
2006-05-12 10:00:00,82.42,82.5,81.35,81.5,763300.0,68.4844,68.5509,67.5954,67.72,763300.0
2006-05-12 10:30:00,81.51,81.66,79.03,80.45,603000.0,67.7283,67.8529,65.6676,66.8475,603000.0
2006-05-12 11:00:00,80.43,80.8,79.49,80.03,504600.0,66.8309,67.1384,66.0498,66.4985,504600.0
2006-05-12 11:30:00,79.95,80.02,79.31,79.86,245000.0,66.4321,66.4902,65.9003,66.3573,245000.0
2006-05-12 12:00:00,79.86,80.2,79.65,79.65,158000.0,66.3573,66.6398,66.1828,66.1828,158000.0
2006-05-12 12:30:00,79.66,79.89,78.55,79.39,375800.0,66.1911,66.3822,65.2688,65.9668,375800.0
2006-05-12 13:00:00,79.39,79.4,77.61,77.74,424700.0,65.9668,65.9751,64.4877,64.5957,424700.0
2006-05-12 13:30:00,77.72,78.62,77.6,77.81,230600.0,64.5791,65.3269,64.4794,64.6539,230600.0
2006-05-12 14:00:00,77.83,79.12,77.71,78.81,373700.0,64.6705,65.7424,64.5708,65.4848,373700.0
2006-05-12 14:30:00,78.83,79.05,78.27,78.68,213600.0,65.5014,65.6842,65.0361,65.3768,213600.0
2006-05-12 15:00:00,78.68,78.68,78.02,78.38,252200.0,65.3768,65.3768,64.8284,65.1275,252200.0
2006-05-12 15:30:00,78.44,78.44,77.89,78.22,362000.0,65.1774,65.1774,64.7204,64.9946,362000.0
2006-05-15 09:30:00,73.25,75.35,73.02,74.22,907500.0,60.8649,62.6098,60.6738,61.6709,907500.0
2006-05-15 10:00:00,74.16,75.0,73.88,74.76,544500.0,61.621,62.319,61.3884,62.1196,544500.0
2006-05-15 10:30:00,74.7,75.68,74.4,74.9,457300.0,62.0697,62.884,61.8205,62.2359,457300.0
2006-05-15 11:00:00,74.9,75.58,74.5,75.3,283700.0,62.2359,62.8009,61.9036,62.5683,283700.0
2006-05-15 11:30:00,75.34,75.51,75.12,75.35,176900.0,62.6015,62.7428,62.4187,62.6098,176900.0
2006-05-15 12:00:00,75.39,75.39,74.57,74.99,166500.0,62.6431,62.6431,61.9617,62.3107,166500.0
2006-05-15 12:30:00,74.97,76.0,74.97,75.7,212800.0,62.2941,63.1499,62.2941,62.9007,212800.0
2006-05-15 13:00:00,75.74,75.93,75.28,75.28,206200.0,62.9339,63.0918,62.5517,62.5517,206200.0
2006-05-15 13:30:00,75.29,75.63,74.63,74.97,178300.0,62.56,62.8425,62.0116,62.2941,178300.0
2006-05-15 14:00:00,74.93,75.07,73.91,74.15,285400.0,62.2608,62.3772,61.4133,61.6127,285400.0
2006-05-15 14:30:00,74.17,74.58,73.27,73.47,295200.0,61.6293,61.97,60.8815,61.0477,295200.0
2006-05-15 15:00:00,73.45,74.31,73.25,74.3,435300.0,61.0311,61.7457,60.8649,61.7374,435300.0
2006-05-15 15:30:00,74.3,75.62,74.08,75.42,441800.0,61.7374,62.8342,61.5546,62.668,441800.0
2006-05-16 09:30:00,75.25,77.97,75.04,77.55,581300.0,62.5267,64.7868,62.3523,64.4379,581300.0
2006-05-16 10:00:00,77.55,77.56,75.09,75.22,444200.0,64.4379,64.4462,62.3938,62.5018,444200.0
2006-05-16 10:30:00,75.2,75.6,74.36,74.38,301300.0,62.4852,62.8176,61.7872,61.8038,301300.0
2006-05-16 11:00:00,74.44,74.59,73.3,73.37,343500.0,61.8537,61.9783,60.9064,60.9646,343500.0
2006-05-16 11:30:00,73.38,73.44,71.09,72.79,719800.0,60.9729,61.0228,59.0701,60.4827,719800.0
2006-05-16 12:00:00,72.79,73.7,72.54,72.87,327500.0,60.4827,61.2388,60.2749,60.5492,327500.0
2006-05-16 12:30:00,72.89,74.88,72.89,74.35,315600.0,60.5658,62.2193,60.5658,61.7789,315600.0
2006-05-16 13:00:00,74.36,74.7,73.68,73.93,289700.0,61.7872,62.0697,61.2222,61.4299,289700.0
2006-05-16 13:30:00,73.93,74.35,73.52,74.07,244800.0,61.4299,61.7789,61.0893,61.5463,244800.0
2006-05-16 14:00:00,74.07,74.25,73.66,73.85,166800.0,61.5463,61.6958,61.2056,61.3635,166800.0
2006-05-16 14:30:00,73.85,74.43,73.8,73.85,153300.0,61.3635,61.8454,61.3219,61.3635,153300.0
2006-05-16 15:00:00,73.87,74.37,73.86,74.16,155900.0,61.3801,61.7955,61.3718,61.621,155900.0
2006-05-16 15:30:00,74.14,74.26,73.91,74.05,206700.0,61.6044,61.7041,61.4133,61.5296,206700.0
2006-05-17 09:30:00,74.55,75.95,73.7,75.4,387000.0,61.9451,63.1084,61.2388,62.6514,387000.0
2006-05-17 10:00:00,75.38,75.38,74.52,74.56,340100.0,62.6348,62.6348,61.9202,61.9534,340100.0
2006-05-17 10:30:00,74.55,74.75,73.31,74.04,346900.0,61.9451,62.1113,60.9148,61.5213,346900.0
2006-05-17 11:00:00,74.03,74.09,72.04,72.15,331000.0,61.513,61.5629,59.8595,59.9509,331000.0
2006-05-17 11:30:00,72.16,73.01,71.69,72.51,324000.0,59.9592,60.6655,59.5687,60.25,324000.0
2006-05-17 12:00:00,72.48,73.41,72.31,73.15,181600.0,60.2251,60.9979,60.0838,60.7818,181600.0
2006-05-17 12:30:00,73.15,74.05,73.09,73.59,173000.0,60.7818,61.5296,60.732,61.1474,173000.0
2006-05-17 13:00:00,73.67,73.96,72.21,72.43,142600.0,61.2139,61.4549,60.0007,60.1835,142600.0
2006-05-17 13:30:00,72.43,73.0,72.17,72.8,139400.0,60.1835,60.6572,59.9675,60.491,139400.0
2006-05-17 14:00:00,72.78,72.78,71.76,71.8,243100.0,60.4744,60.4744,59.6268,59.6601,243100.0
2006-05-17 14:30:00,71.81,72.09,71.3,71.53,262600.0,59.6684,59.901,59.2446,59.4357,262600.0
2006-05-17 15:00:00,71.54,72.35,71.44,72.29,327700.0,59.444,60.1171,59.3609,60.0672,327700.0
2006-05-17 15:30:00,72.28,72.8,71.83,72.18,259000.0,60.0589,60.491,59.685,59.9758,259000.0
2006-05-18 09:30:00,72.46,73.6,72.07,72.35,370200.0,60.2085,61.1557,59.8844,60.1171,370200.0
2006-05-18 10:00:00,72.39,73.3,72.3,72.66,228000.0,60.1503,60.9064,60.0755,60.3747,228000.0
2006-05-18 10:30:00,72.67,72.7,71.72,72.45,191400.0,60.383,60.4079,59.5936,60.2002,191400.0
2006-05-18 11:00:00,72.43,72.48,71.14,71.71,267800.0,60.1835,60.2251,59.1117,59.5853,267800.0
2006-05-18 11:30:00,71.67,72.2,71.4,71.6,178800.0,59.552,59.9924,59.3277,59.4939,178800.0
2006-05-18 12:00:00,71.51,71.87,71.25,71.62,157000.0,59.4191,59.7182,59.2031,59.5105,157000.0
2006-05-18 12:30:00,71.54,72.04,71.37,71.83,107000.0,59.444,59.8595,59.3028,59.685,107000.0
2006-05-18 13:00:00,71.78,71.95,71.3,71.3,124000.0,59.6435,59.7847,59.2446,59.2446,124000.0
2006-05-18 13:30:00,71.25,71.68,70.86,70.92,238400.0,59.2031,59.5604,58.879,58.9289,238400.0
2006-05-18 14:00:00,70.92,70.92,70.2,70.5,368800.0,58.9289,58.9289,58.3306,58.5799,368800.0
2006-05-18 14:30:00,70.5,70.94,70.32,70.43,197800.0,58.5799,58.9455,58.4303,58.5217,197800.0
2006-05-18 15:00:00,70.4,70.47,69.21,69.51,512300.0,58.4968,58.5549,57.508,57.7573,512300.0
2006-05-18 15:30:00,69.48,69.62,68.94,69.07,701700.0,57.7323,57.8487,57.2836,57.3917,701700.0
2006-05-19 09:30:00,66.6,67.75,66.54,66.8,921000.0,55.3393,56.2948,55.2894,55.5055,921000.0
2006-05-19 10:00:00,66.8,66.8,64.61,65.14,951700.0,55.5055,55.5055,53.6858,54.1261,951700.0
2006-05-19 10:30:00,65.13,65.9,63.76,63.9,737900.0,54.1178,54.7576,52.9795,53.0958,737900.0
2006-05-19 11:00:00,63.92,64.19,62.5,63.4,1020400.0,53.1124,53.3368,51.9325,52.6803,1020400.0
2006-05-19 11:30:00,63.39,63.85,61.9,62.0,654400.0,52.672,53.0543,51.434,51.5171,654400.0
2006-05-19 12:00:00,62.03,62.85,61.59,62.63,737200.0,51.542,52.2233,51.1764,52.0405,737200.0
2006-05-19 12:30:00,62.63,65.15,62.58,64.52,994500.0,52.0405,54.1344,51.999,53.611,994500.0
2006-05-19 13:00:00,64.41,65.92,64.02,65.5,768400.0,53.5196,54.7743,53.1955,54.4253,768400.0
2006-05-19 13:30:00,65.5,65.8,64.23,65.09,618800.0,54.4253,54.6745,53.37,54.0846,618800.0
2006-05-19 14:00:00,65.11,66.46,65.09,66.27,648100.0,54.1012,55.223,54.0846,55.0651,648100.0
2006-05-19 14:30:00,66.22,66.27,64.19,64.6,679300.0,55.0235,55.0651,53.3368,53.6774,679300.0
2006-05-19 15:00:00,64.68,65.29,64.5,64.96,499300.0,53.7439,54.2508,53.5944,53.9766,499300.0
2006-05-19 15:30:00,65.0,65.7,64.78,65.4,780000.0,54.0098,54.5915,53.827,54.3422,780000.0
2006-05-22 09:30:00,63.9,63.99,61.5,61.88,861400.0,53.0958,53.1706,51.1016,51.4173,861400.0
2006-05-22 10:00:00,61.88,62.02,60.25,61.94,978900.0,51.4173,51.5337,50.0629,51.4672,978900.0
2006-05-22 10:30:00,61.94,62.22,61.14,61.26,519700.0,51.4672,51.6999,50.8025,50.9022,519700.0
2006-05-22 11:00:00,61.26,61.32,59.6,59.76,669300.0,50.9022,50.952,49.5228,49.6558,669300.0
2006-05-22 11:30:00,59.76,60.74,59.0,59.6,757000.0,49.6558,50.4701,49.0243,49.5228,757000.0
2006-05-22 12:00:00,59.59,60.79,59.5,60.32,728400.0,49.5145,50.5116,49.4398,50.1211,728400.0
2006-05-22 12:30:00,60.33,61.34,60.18,60.36,356700.0,50.1294,50.9686,50.0048,50.1543,356700.0
2006-05-22 13:00:00,60.38,60.8,59.97,60.35,273000.0,50.171,50.5199,49.8303,50.146,273000.0
2006-05-22 13:30:00,60.35,60.47,59.36,59.58,357900.0,50.146,50.2457,49.3234,49.5062,357900.0
2006-05-22 14:00:00,59.59,59.91,59.07,59.78,463700.0,49.5145,49.7804,49.0825,49.6724,463700.0
2006-05-22 14:30:00,59.75,59.93,58.51,58.8,558300.0,49.6475,49.797,48.6171,48.8581,558300.0
2006-05-22 15:00:00,58.78,60.8,58.55,60.54,940400.0,48.8415,50.5199,48.6504,50.3039,940400.0
2006-05-22 15:30:00,60.52,61.75,60.09,60.35,1029200.0,50.2873,51.3093,49.93,50.146,1029200.0
2006-05-23 09:30:00,63.85,64.49,63.25,64.04,1221900.0,53.0543,53.586,52.5557,53.2121,1221900.0
2006-05-23 10:00:00,64.01,65.47,63.88,65.07,727500.0,53.1872,54.4003,53.0792,54.068,727500.0
2006-05-23 10:30:00,65.07,65.5,64.7,65.06,539000.0,54.068,54.4253,53.7605,54.0597,539000.0
2006-05-23 11:00:00,65.09,65.4,64.82,65.15,367700.0,54.0846,54.3422,53.8602,54.1344,367700.0
2006-05-23 11:30:00,65.14,65.94,65.07,65.66,471800.0,54.1261,54.7909,54.068,54.5582,471800.0
2006-05-23 12:00:00,65.63,65.92,64.85,65.03,364900.0,54.5333,54.7743,53.8852,54.0347,364900.0
2006-05-23 12:30:00,65.03,65.3,63.76,64.76,316600.0,54.0347,54.2591,52.9795,53.8104,316600.0
2006-05-23 13:00:00,64.78,66.03,64.72,66.03,228300.0,53.827,54.8657,53.7772,54.8657,228300.0
2006-05-23 13:30:00,66.08,66.68,65.86,66.03,370100.0,54.9072,55.4058,54.7244,54.8657,370100.0
2006-05-23 14:00:00,66.07,67.0,65.88,66.55,471900.0,54.8989,55.6717,54.741,55.2977,471900.0
2006-05-23 14:30:00,66.59,66.86,65.11,65.33,456600.0,55.331,55.5553,54.1012,54.284,456600.0
2006-05-23 15:00:00,65.33,66.04,64.75,64.89,478200.0,54.284,54.874,53.8021,53.9184,478200.0
2006-05-23 15:30:00,64.85,65.1,63.75,63.94,674600.0,53.8852,54.0929,52.9712,53.129,674600.0
2006-05-24 09:30:00,63.48,65.98,62.4,64.62,870800.0,52.7468,54.8241,51.8494,53.6941,870800.0
2006-05-24 10:00:00,64.63,65.5,63.8,65.0,575100.0,53.7024,54.4253,53.0127,54.0098,575100.0
2006-05-24 10:30:00,65.09,65.38,63.3,63.46,386600.0,54.0846,54.3256,52.5972,52.7302,386600.0
2006-05-24 11:00:00,63.43,63.92,62.52,62.87,374100.0,52.7053,53.1124,51.9491,52.24,374100.0
2006-05-24 11:30:00,62.87,62.91,61.2,61.66,679300.0,52.24,52.2732,50.8523,51.2345,679300.0
2006-05-24 12:00:00,61.66,62.96,61.65,61.86,371000.0,51.2345,52.3147,51.2262,51.4007,371000.0
2006-05-24 12:30:00,61.9,62.28,60.73,60.74,468600.0,51.434,51.7497,50.4618,50.4701,468600.0
2006-05-24 13:00:00,60.74,61.5,60.37,60.37,354700.0,50.4701,51.1016,50.1627,50.1627,354700.0
2006-05-24 13:30:00,60.32,61.4,60.1,60.87,441800.0,50.1211,51.0185,49.9383,50.5781,441800.0
2006-05-24 14:00:00,60.89,61.96,60.52,60.67,495700.0,50.5947,51.4838,50.2873,50.4119,495700.0
2006-05-24 14:30:00,60.85,62.58,60.77,62.05,541500.0,50.5615,51.999,50.495,51.5586,541500.0
2006-05-24 15:00:00,62.04,62.82,60.8,61.25,503400.0,51.5503,52.1984,50.5199,50.8939,503400.0
2006-05-24 15:30:00,61.32,62.75,61.25,62.16,588600.0,50.952,52.1402,50.8939,51.65,588600.0
2006-05-25 09:30:00,63.5,64.7,63.05,63.29,527500.0,52.8441,53.8428,52.4696,52.6694,527500.0
2006-05-25 10:00:00,63.29,63.44,62.03,62.5,462600.0,52.6694,52.7942,51.6208,52.0119,462600.0
2006-05-25 10:30:00,62.48,62.64,62.0,62.3,338700.0,51.9953,52.1284,51.5958,51.8455,338700.0
2006-05-25 11:00:00,62.29,62.68,62.17,62.6,200300.0,51.8372,52.1617,51.7373,52.0952,200300.0
2006-05-25 11:30:00,62.62,63.92,62.54,63.91,457700.0,52.1118,53.1937,52.0452,53.1853,457700.0
2006-05-25 12:00:00,63.91,64.0,63.29,63.61,314900.0,53.1853,53.2602,52.6694,52.9357,314900.0
2006-05-25 12:30:00,63.62,63.72,63.11,63.59,201900.0,52.944,53.0272,52.5196,52.919,201900.0
2006-05-25 13:00:00,63.59,63.7,63.19,63.55,113900.0,52.919,53.0106,52.5862,52.8857,113900.0
2006-05-25 13:30:00,63.57,64.32,63.54,64.2,310000.0,52.9024,53.5265,52.8774,53.4267,310000.0
2006-05-25 14:00:00,64.21,64.85,63.85,64.68,259600.0,53.435,53.9676,53.1354,53.8261,259600.0
2006-05-25 14:30:00,64.69,65.19,64.63,64.97,357200.0,53.8344,54.2505,53.7845,54.0675,357200.0
2006-05-25 15:00:00,64.97,65.07,64.22,64.83,332800.0,54.0675,54.1507,53.4433,53.9509,332800.0
2006-05-25 15:30:00,64.82,65.4,64.73,65.2,519800.0,53.9426,54.4253,53.8677,54.2589,519800.0
2006-05-26 09:30:00,66.8,67.0,64.82,65.14,573900.0,55.5904,55.7568,53.9426,54.2089,573900.0
2006-05-26 10:00:00,65.2,65.6,64.25,64.76,364300.0,54.2589,54.5917,53.4683,53.8927,364300.0
2006-05-26 10:30:00,64.75,65.25,64.5,64.85,260500.0,53.8844,54.3005,53.6763,53.9676,260500.0
2006-05-26 11:00:00,64.92,66.17,64.8,66.12,226100.0,54.0258,55.0661,53.926,55.0245,226100.0
2006-05-26 11:30:00,66.11,66.5,65.81,66.33,298800.0,55.0162,55.3407,54.7665,55.1992,298800.0
2006-05-26 12:00:00,66.33,66.56,65.98,66.35,195300.0,55.1992,55.3906,54.908,55.2159,195300.0
2006-05-26 12:30:00,66.33,66.45,65.91,66.24,108300.0,55.1992,55.2991,54.8497,55.1243,108300.0
2006-05-26 13:00:00,66.28,66.78,66.22,66.71,111200.0,55.1576,55.5737,55.1077,55.5155,111200.0
2006-05-26 13:30:00,66.71,66.99,66.55,66.99,152100.0,55.5155,55.7485,55.3823,55.7485,152100.0
2006-05-26 14:00:00,66.99,67.86,66.9,67.6,270400.0,55.7485,56.4725,55.6736,56.2561,270400.0
2006-05-26 14:30:00,67.6,67.65,67.05,67.31,197800.0,56.2561,56.2977,55.7984,56.0148,197800.0
2006-05-26 15:00:00,67.31,67.65,67.15,67.63,191400.0,56.0148,56.2977,55.8816,56.2811,191400.0
2006-05-26 15:30:00,67.6,67.65,67.09,67.2,403200.0,56.2561,56.2977,55.8317,55.9232,403200.0
2006-05-30 09:30:00,66.1,67.03,64.24,64.62,592400.0,55.0078,55.7818,53.46,53.7762,592400.0
2006-05-30 10:00:00,64.61,67.03,64.12,65.31,439700.0,53.7679,55.7818,53.3601,54.3504,439700.0
2006-05-30 10:30:00,65.31,65.8,65.08,65.25,326400.0,54.3504,54.7582,54.159,54.3005,326400.0
2006-05-30 11:00:00,65.25,65.36,64.34,64.45,324300.0,54.3005,54.392,53.5432,53.6347,324300.0
2006-05-30 11:30:00,64.45,64.65,63.83,64.37,257700.0,53.6347,53.8012,53.1188,53.5681,257700.0
2006-05-30 12:00:00,64.4,64.61,64.0,64.28,196100.0,53.5931,53.7679,53.2602,53.4932,196100.0
2006-05-30 12:30:00,64.28,64.31,63.57,63.72,335100.0,53.4932,53.5182,52.9024,53.0272,335100.0
2006-05-30 13:00:00,63.72,63.85,63.5,63.56,274100.0,53.0272,53.1354,52.8441,52.8941,274100.0
2006-05-30 13:30:00,63.58,63.58,62.94,63.12,321400.0,52.9107,52.9107,52.3781,52.5279,321400.0
2006-05-30 14:00:00,63.13,64.09,63.13,63.7,255300.0,52.5362,53.3351,52.5362,53.0106,255300.0
2006-05-30 14:30:00,63.72,64.31,63.58,64.01,195000.0,53.0272,53.5182,52.9107,53.2686,195000.0
2006-05-30 15:00:00,64.02,64.06,63.14,63.16,250400.0,53.2769,53.3102,52.5445,52.5612,250400.0
2006-05-30 15:30:00,63.15,63.23,62.54,62.8,483600.0,52.5529,52.6194,52.0452,52.2616,483600.0
2006-05-31 09:30:00,64.0,64.43,63.2,63.2,521000.0,53.2602,53.6181,52.5945,52.5945,521000.0
2006-05-31 10:00:00,63.3,63.4,62.36,63.05,510200.0,52.6777,52.7609,51.8954,52.4696,510200.0
2006-05-31 10:30:00,63.0,63.95,62.83,63.71,371800.0,52.428,53.2186,52.2866,53.0189,371800.0
2006-05-31 11:00:00,63.68,63.79,63.08,63.65,180400.0,52.9939,53.0855,52.4946,52.969,180400.0
2006-05-31 11:30:00,63.64,63.77,63.19,63.2,162100.0,52.9606,53.0688,52.5862,52.5945,162100.0
2006-05-31 12:00:00,63.21,63.36,63.0,63.23,147400.0,52.6028,52.7276,52.428,52.6194,147400.0
2006-05-31 12:30:00,63.26,63.26,62.65,62.97,147400.0,52.6444,52.6444,52.1368,52.4031,147400.0
2006-05-31 13:00:00,62.97,63.2,62.56,62.91,99700.0,52.4031,52.5945,52.0619,52.3531,99700.0
2006-05-31 13:30:00,62.95,63.28,62.72,63.0,175700.0,52.3864,52.6611,52.195,52.428,175700.0
2006-05-31 14:00:00,62.91,63.1,62.26,62.68,325100.0,52.3531,52.5113,51.8122,52.1617,325100.0
2006-05-31 14:30:00,62.64,63.22,62.62,62.96,298700.0,52.1284,52.6111,52.1118,52.3948,298700.0
2006-05-31 15:00:00,62.92,63.76,62.74,63.52,361300.0,52.3615,53.0605,52.2117,52.8608,361300.0
2006-05-31 15:30:00,63.52,63.93,63.05,63.69,560000.0,52.8608,53.202,52.4696,53.0023,560000.0
2006-06-01 09:30:00,62.2,63.09,61.56,62.71,520500.0,51.7623,52.5029,51.2297,52.1867,520500.0
2006-06-01 10:00:00,62.7,62.9,61.81,62.57,369700.0,52.1784,52.3448,51.4377,52.0702,369700.0
2006-06-01 10:30:00,62.61,64.02,62.48,63.99,438700.0,52.1035,53.2769,51.9953,53.2519,438700.0
2006-06-01 11:00:00,63.99,64.86,63.5,64.81,378700.0,53.2519,53.9759,52.8441,53.9343,378700.0
2006-06-01 11:30:00,64.82,64.97,63.86,64.02,232100.0,53.9426,54.0675,53.1437,53.2769,232100.0
2006-06-01 12:00:00,64.08,64.9,64.02,64.88,185900.0,53.3268,54.0092,53.2769,53.9926,185900.0
2006-06-01 12:30:00,64.83,64.9,64.22,64.3,171600.0,53.9509,54.0092,53.4433,53.5099,171600.0
2006-06-01 13:00:00,64.31,65.0,64.25,64.95,215600.0,53.5182,54.0924,53.4683,54.0508,215600.0
2006-06-01 13:30:00,64.92,65.38,64.88,65.13,215600.0,54.0258,54.4087,53.9926,54.2006,215600.0
2006-06-01 14:00:00,65.13,65.4,64.6,64.87,239300.0,54.2006,54.4253,53.7595,53.9842,239300.0
2006-06-01 14:30:00,64.85,65.3,64.82,64.98,147000.0,53.9676,54.3421,53.9426,54.0758,147000.0
2006-06-01 15:00:00,64.99,65.59,64.96,65.5,345700.0,54.0841,54.5834,54.0591,54.5085,345700.0
2006-06-01 15:30:00,65.46,65.98,65.4,65.72,389100.0,54.4752,54.908,54.4253,54.6916,389100.0
2006-06-02 09:30:00,66.73,67.74,65.5,65.88,633700.0,55.5321,56.3726,54.5085,54.8247,633700.0
2006-06-02 10:00:00,65.89,67.21,65.57,66.65,380500.0,54.8331,55.9316,54.5668,55.4655,380500.0
2006-06-02 10:30:00,66.75,67.34,66.18,66.68,267800.0,55.5488,56.0397,55.0744,55.4905,267800.0
2006-06-02 11:00:00,66.7,66.99,65.85,66.06,265500.0,55.5071,55.7485,54.7998,54.9745,265500.0
2006-06-02 11:30:00,66.03,66.5,65.8,65.84,262300.0,54.9496,55.3407,54.7582,54.7915,262300.0
2006-06-02 12:00:00,65.83,66.31,65.7,66.1,189800.0,54.7831,55.1826,54.675,55.0078,189800.0
2006-06-02 12:30:00,66.11,66.25,65.84,65.88,113800.0,55.0162,55.1327,54.7915,54.8247,113800.0
2006-06-02 13:00:00,65.88,66.57,65.84,66.54,123800.0,54.8247,55.399,54.7915,55.374,123800.0
2006-06-02 13:30:00,66.51,66.81,66.22,66.81,165500.0,55.349,55.5987,55.1077,55.5987,165500.0
2006-06-02 14:00:00,66.81,66.87,66.58,66.75,149300.0,55.5987,55.6486,55.4073,55.5488,149300.0
2006-06-02 14:30:00,66.75,67.25,66.74,67.1,202000.0,55.5488,55.9649,55.5404,55.84,202000.0
2006-06-02 15:00:00,67.08,67.09,66.14,66.9,174300.0,55.8234,55.8317,55.0411,55.6736,174300.0
2006-06-02 15:30:00,66.9,67.17,66.81,66.98,291300.0,55.6736,55.8983,55.5987,55.7402,291300.0
2006-06-05 09:30:00,66.15,66.54,64.6,64.88,575700.0,55.0494,55.374,53.7595,53.9926,575700.0
2006-06-05 10:00:00,64.85,64.91,63.51,64.35,466100.0,53.9676,54.0175,52.8525,53.5515,466100.0
2006-06-05 10:30:00,64.35,64.9,64.12,64.18,316200.0,53.5515,54.0092,53.3601,53.41,316200.0
2006-06-05 11:00:00,64.15,64.45,63.82,63.97,208200.0,53.3851,53.6347,53.1104,53.2353,208200.0
2006-06-05 11:30:00,63.91,63.99,63.52,63.82,206000.0,53.1853,53.2519,52.8608,53.1104,206000.0
2006-06-05 12:00:00,63.82,63.87,63.11,63.21,246300.0,53.1104,53.152,52.5196,52.6028,246300.0
2006-06-05 12:30:00,63.26,63.64,62.7,63.5,306200.0,52.6444,52.9606,52.1784,52.8441,306200.0
2006-06-05 13:00:00,63.48,64.02,63.43,63.82,234900.0,52.8275,53.2769,52.7859,53.1104,234900.0
2006-06-05 13:30:00,63.82,63.92,63.01,63.13,296700.0,53.1104,53.1937,52.4364,52.5362,296700.0
2006-06-05 14:00:00,63.13,63.13,62.37,62.72,387300.0,52.5362,52.5362,51.9038,52.195,387300.0
2006-06-05 14:30:00,62.75,62.85,62.31,62.48,297500.0,52.22,52.3032,51.8538,51.9953,297500.0
2006-06-05 15:00:00,62.48,62.88,62.37,62.45,319000.0,51.9953,52.3282,51.9038,51.9703,319000.0
2006-06-05 15:30:00,62.47,62.65,62.0,62.12,427900.0,51.987,52.1368,51.5958,51.6957,427900.0
2006-06-06 09:30:00,62.25,62.7,60.1,60.35,674300.0,51.8039,52.1784,50.0147,50.2227,674300.0
2006-06-06 10:00:00,60.37,61.95,60.18,61.9,613000.0,50.2394,51.5542,50.0813,51.5126,613000.0
2006-06-06 10:30:00,61.9,62.0,59.74,59.97,465900.0,51.5126,51.5958,49.7151,49.9065,465900.0
2006-06-06 11:00:00,59.97,60.36,59.27,60.02,515900.0,49.9065,50.2311,49.324,49.9481,515900.0
2006-06-06 11:30:00,60.03,60.19,59.18,59.25,336000.0,49.9564,50.0896,49.2491,49.3073,336000.0
2006-06-06 12:00:00,59.28,60.11,59.01,59.81,412000.0,49.3323,50.023,49.1076,49.7733,412000.0
2006-06-06 12:30:00,59.78,61.05,59.78,60.92,368800.0,49.7484,50.8053,49.7484,50.6971,368800.0
2006-06-06 13:00:00,60.91,61.26,60.51,60.98,335500.0,50.6888,50.98,50.3559,50.747,335500.0
2006-06-06 13:30:00,61.0,61.84,61.0,61.38,389100.0,50.7637,51.4627,50.7637,51.0799,389100.0
2006-06-06 14:00:00,61.37,61.41,60.27,60.45,348500.0,51.0716,51.1049,50.1562,50.306,348500.0
2006-06-06 14:30:00,60.5,61.46,60.45,61.11,504900.0,50.3476,51.1465,50.306,50.8552,504900.0
2006-06-06 15:00:00,61.11,62.0,61.11,61.66,575200.0,50.8552,51.5958,50.8552,51.3129,575200.0
2006-06-06 15:30:00,61.66,63.05,61.46,62.65,875100.0,51.3129,52.4696,51.1465,52.1368,875100.0
2006-06-07 09:30:00,62.75,63.25,60.5,61.2,681600.0,52.22,52.6361,50.3476,50.9301,681600.0
2006-06-07 10:00:00,61.16,63.04,61.1,62.19,669700.0,50.8968,52.4613,50.8469,51.754,669700.0
2006-06-07 10:30:00,62.2,62.6,60.88,61.2,371700.0,51.7623,52.0952,50.6638,50.9301,371700.0
2006-06-07 11:00:00,61.2,61.98,60.9,61.5,298300.0,50.9301,51.5792,50.6804,51.1798,298300.0
2006-06-07 11:30:00,61.55,62.96,61.54,62.82,328500.0,51.2214,52.3948,51.213,52.2782,328500.0
2006-06-07 12:00:00,62.83,63.7,62.79,63.55,442400.0,52.2866,53.0106,52.2533,52.8857,442400.0
2006-06-07 12:30:00,63.59,63.64,62.76,63.13,339200.0,52.919,52.9606,52.2283,52.5362,339200.0
2006-06-07 13:00:00,63.13,63.39,62.67,62.75,252900.0,52.5362,52.7526,52.1534,52.22,252900.0
2006-06-07 13:30:00,62.71,62.91,61.63,62.0,340300.0,52.1867,52.3531,51.2879,51.5958,340300.0
2006-06-07 14:00:00,61.97,62.07,61.05,61.54,297300.0,51.5709,51.6541,50.8053,51.213,297300.0
2006-06-07 14:30:00,61.54,61.7,60.9,61.2,306100.0,51.213,51.3462,50.6804,50.9301,306100.0
2006-06-07 15:00:00,61.18,61.19,60.0,60.0,438600.0,50.9135,50.9218,49.9315,49.9315,438600.0
2006-06-07 15:30:00,60.0,60.17,59.1,59.18,934600.0,49.9315,50.0729,49.1825,49.2491,934600.0
2006-06-08 09:30:00,57.83,58.48,56.4,58.11,1067700.0,48.1256,48.6665,46.9356,48.3586,1067700.0
2006-06-08 10:00:00,58.11,58.19,56.31,56.39,783100.0,48.3586,48.4252,46.8607,46.9273,783100.0
2006-06-08 10:30:00,56.38,56.5,54.78,55.08,1089100.0,46.9189,47.0188,45.5874,45.8371,1089100.0
2006-06-08 11:00:00,55.05,56.52,55.05,56.19,720600.0,45.8121,47.0354,45.8121,46.7608,720600.0
2006-06-08 11:30:00,56.18,56.18,54.9,55.38,640200.0,46.7525,46.7525,45.6873,46.0867,640200.0
2006-06-08 12:00:00,55.37,56.81,55.32,56.66,566900.0,46.0784,47.2768,46.0368,47.1519,566900.0
2006-06-08 12:30:00,56.65,57.63,56.24,56.86,502800.0,47.1436,47.9592,46.8024,47.3184,502800.0
2006-06-08 13:00:00,56.85,57.25,56.12,56.68,433400.0,47.3101,47.6429,46.7026,47.1686,433400.0
2006-06-08 13:30:00,56.68,58.11,56.53,58.09,547700.0,47.1686,48.3586,47.0438,48.342,547700.0
2006-06-08 14:00:00,58.07,59.48,57.6,58.89,737400.0,48.3253,49.4987,47.9342,49.0077,737400.0
2006-06-08 14:30:00,58.83,60.0,58.61,59.7,895800.0,48.9578,49.9315,48.7747,49.6818,895800.0
2006-06-08 15:00:00,59.72,61.5,59.72,60.95,1074500.0,49.6985,51.1798,49.6985,50.722,1074500.0
2006-06-08 15:30:00,61.1,63.06,61.06,62.65,1334100.0,50.8469,52.478,50.8136,52.1368,1334100.0
2006-06-09 09:30:00,64.7,64.99,63.03,64.04,1174600.0,53.8428,54.0841,52.453,53.2935,1174600.0
2006-06-09 10:00:00,64.06,64.3,63.24,63.75,644400.0,53.3102,53.5099,52.6278,53.0522,644400.0
2006-06-09 10:30:00,63.75,63.8,62.19,62.25,737000.0,53.0522,53.0938,51.754,51.8039,737000.0
2006-06-09 11:00:00,62.25,63.66,62.18,63.12,463700.0,51.8039,52.9773,51.7456,52.5279,463700.0
2006-06-09 11:30:00,63.19,63.34,61.5,61.95,572100.0,52.5862,52.711,51.1798,51.5542,572100.0
2006-06-09 12:00:00,61.91,62.17,60.87,61.02,435700.0,51.521,51.7373,50.6555,50.7803,435700.0
2006-06-09 12:30:00,61.0,62.0,60.79,60.9,333400.0,50.7637,51.5958,50.5889,50.6804,333400.0
2006-06-09 13:00:00,60.91,61.06,60.01,60.09,617000.0,50.6888,50.8136,49.9398,50.0064,617000.0
2006-06-09 13:30:00,60.16,61.48,60.04,61.13,389500.0,50.0646,51.1631,49.9648,50.8718,389500.0
2006-06-09 14:00:00,61.1,62.06,60.89,61.94,379200.0,50.8469,51.6458,50.6721,51.5459,379200.0
2006-06-09 14:30:00,61.92,62.53,61.63,61.72,383600.0,51.5293,52.0369,51.2879,51.3628,383600.0
2006-06-09 15:00:00,61.79,62.09,61.03,61.37,375200.0,51.4211,51.6707,50.7886,51.0716,375200.0
2006-06-09 15:30:00,61.38,61.53,60.93,61.16,300600.0,51.0799,51.2047,50.7054,50.8968,300600.0
2006-06-12 09:30:00,61.23,62.42,60.4,62.06,593500.0,50.9551,51.9454,50.2643,51.6458,593500.0
2006-06-12 10:00:00,62.05,62.05,60.1,60.56,466500.0,51.6375,51.6375,50.0147,50.3975,466500.0
2006-06-12 10:30:00,60.56,61.68,60.42,61.03,344600.0,50.3975,51.3295,50.281,50.7886,344600.0
2006-06-12 11:00:00,61.02,61.07,60.0,60.09,371500.0,50.7803,50.8219,49.9315,50.0064,371500.0
2006-06-12 11:30:00,60.1,60.67,60.04,60.57,342200.0,50.0147,50.489,49.9648,50.4058,342200.0
2006-06-12 12:00:00,60.62,60.93,60.41,60.71,198700.0,50.4474,50.7054,50.2727,50.5223,198700.0
2006-06-12 12:30:00,60.66,60.81,60.47,60.67,132100.0,50.4807,50.6055,50.3226,50.489,132100.0
2006-06-12 13:00:00,60.65,60.65,60.26,60.27,119300.0,50.4724,50.4724,50.1478,50.1562,119300.0
2006-06-12 13:30:00,60.29,60.49,60.1,60.24,137200.0,50.1728,50.3392,50.0147,50.1312,137200.0
2006-06-12 14:00:00,60.24,60.33,59.05,59.23,443000.0,50.1312,50.2061,49.1409,49.2907,443000.0
2006-06-12 14:30:00,59.21,59.39,58.63,58.78,351100.0,49.274,49.4238,48.7914,48.9162,351100.0
2006-06-12 15:00:00,58.75,59.3,58.26,58.95,364300.0,48.8912,49.3489,48.4835,49.0577,364300.0
2006-06-12 15:30:00,58.92,58.92,58.37,58.61,437400.0,49.0327,49.0327,48.575,48.7747,437400.0
2006-06-13 09:30:00,57.4,59.49,56.78,58.5,818900.0,47.7678,49.507,47.2518,48.6832,818900.0
2006-06-13 10:00:00,58.5,59.09,57.65,58.55,575800.0,48.6832,49.1742,47.9758,48.7248,575800.0
2006-06-13 10:30:00,58.58,58.58,56.7,56.93,497700.0,48.7498,48.7498,47.1852,47.3766,497700.0
2006-06-13 11:00:00,56.93,57.84,56.6,57.54,411300.0,47.3766,48.1339,47.102,47.8843,411300.0
2006-06-13 11:30:00,57.54,59.04,57.38,58.98,414700.0,47.8843,49.1326,47.7511,49.0826,414700.0
2006-06-13 12:00:00,58.95,58.95,57.75,57.99,389300.0,49.0577,49.0577,48.059,48.2588,389300.0
2006-06-13 12:30:00,57.99,58.35,57.62,58.09,363400.0,48.2588,48.5583,47.9509,48.342,363400.0
2006-06-13 13:00:00,58.09,58.09,56.9,57.12,285900.0,48.342,48.342,47.3517,47.5348,285900.0
2006-06-13 13:30:00,57.1,57.42,56.65,57.07,449700.0,47.5181,47.7844,47.1436,47.4931,449700.0
2006-06-13 14:00:00,57.1,57.1,56.66,56.88,298000.0,47.5181,47.5181,47.1519,47.335,298000.0
2006-06-13 14:30:00,56.88,56.94,56.4,56.65,360100.0,47.335,47.385,46.9356,47.1436,360100.0
2006-06-13 15:00:00,56.67,57.72,56.33,57.4,400300.0,47.1603,48.0341,46.8773,47.7678,400300.0
2006-06-13 15:30:00,57.36,58.7,56.9,57.0,625900.0,47.7345,48.8496,47.3517,47.4349,625900.0
2006-06-14 09:30:00,57.25,59.13,57.0,58.86,618800.0,47.6429,49.2075,47.4349,48.9828,618800.0
2006-06-14 10:00:00,58.87,59.0,58.1,58.22,322600.0,48.9911,49.0993,48.3503,48.4502,322600.0
2006-06-14 10:30:00,58.23,58.59,57.62,58.09,301100.0,48.4585,48.7581,47.9509,48.342,301100.0
2006-06-14 11:00:00,58.15,58.98,57.86,58.8,288200.0,48.3919,49.0826,48.1506,48.9328,288200.0
2006-06-14 11:30:00,58.82,59.25,58.71,58.93,319800.0,48.9495,49.3073,48.8579,49.041,319800.0
2006-06-14 12:00:00,58.95,59.42,58.87,59.04,226400.0,49.0577,49.4488,48.9911,49.1326,226400.0
2006-06-14 12:30:00,59.04,59.41,59.04,59.38,106200.0,49.1326,49.4405,49.1326,49.4155,106200.0
2006-06-14 13:00:00,59.33,59.33,58.29,58.65,219600.0,49.3739,49.3739,48.5084,48.808,219600.0
2006-06-14 13:30:00,58.65,58.65,57.6,58.31,355100.0,48.808,48.808,47.9342,48.5251,355100.0
2006-06-14 14:00:00,58.31,58.84,57.89,58.53,296400.0,48.5251,48.9661,48.1755,48.7081,296400.0
2006-06-14 14:30:00,58.58,58.64,57.6,58.05,261100.0,48.7498,48.7997,47.9342,48.3087,261100.0
2006-06-14 15:00:00,58.0,58.49,57.83,58.43,215700.0,48.2671,48.6749,48.1256,48.6249,215700.0
2006-06-14 15:30:00,58.43,59.89,58.38,59.81,543400.0,48.6249,49.8399,48.5833,49.7733,543400.0
2006-06-15 09:30:00,61.05,61.85,60.56,61.85,739800.0,50.8053,51.471,50.3975,51.471,739800.0
2006-06-15 10:00:00,61.82,62.14,61.55,61.85,410500.0,51.4461,51.7124,51.2214,51.471,410500.0
2006-06-15 10:30:00,61.86,62.89,61.83,62.11,513200.0,51.4793,52.3365,51.4544,51.6874,513200.0
2006-06-15 11:00:00,62.1,62.96,62.1,62.74,374500.0,51.6791,52.3948,51.6791,52.2117,374500.0
2006-06-15 11:30:00,62.75,62.97,62.35,62.97,326300.0,52.22,52.4031,51.8871,52.4031,326300.0
2006-06-15 12:00:00,62.94,63.09,62.72,62.83,291500.0,52.3781,52.5029,52.195,52.2866,291500.0
2006-06-15 12:30:00,62.8,63.19,62.66,62.67,200000.0,52.2616,52.5862,52.1451,52.1534,200000.0
2006-06-15 13:00:00,62.69,62.79,62.47,62.64,149600.0,52.1701,52.2533,51.987,52.1284,149600.0
2006-06-15 13:30:00,62.64,63.09,62.2,63.09,265800.0,52.1284,52.5029,51.7623,52.5029,265800.0
2006-06-15 14:00:00,63.09,63.74,62.95,63.54,310600.0,52.5029,53.0439,52.3864,52.8774,310600.0
2006-06-15 14:30:00,63.54,64.13,63.47,64.02,404200.0,52.8774,53.3684,52.8192,53.2769,404200.0
2006-06-15 15:00:00,63.97,64.61,63.85,64.44,420600.0,53.2353,53.7679,53.1354,53.6264,420600.0
2006-06-15 15:30:00,64.43,64.8,64.0,64.21,495500.0,53.6181,53.926,53.2602,53.435,495500.0
2006-06-16 09:30:00,63.0,64.56,63.0,63.85,643000.0,52.428,53.7263,52.428,53.1354,643000.0
2006-06-16 10:00:00,63.86,64.2,63.05,63.2,462900.0,53.1437,53.4267,52.4696,52.5945,462900.0
2006-06-16 10:30:00,63.18,63.78,63.04,63.13,329000.0,52.5778,53.0771,52.4613,52.5362,329000.0
2006-06-16 11:00:00,63.12,63.65,63.05,63.41,215800.0,52.5279,52.969,52.4696,52.7692,215800.0
2006-06-16 11:30:00,63.38,64.1,63.32,63.84,206600.0,52.7443,53.3434,52.6943,53.1271,206600.0
2006-06-16 12:00:00,63.84,64.62,63.79,64.27,342400.0,53.1271,53.7762,53.0855,53.4849,342400.0
2006-06-16 12:30:00,64.26,64.28,63.52,63.93,268100.0,53.4766,53.4932,52.8608,53.202,268100.0
2006-06-16 13:00:00,63.98,64.23,63.79,64.19,99300.0,53.2436,53.4516,53.0855,53.4183,99300.0
2006-06-16 13:30:00,64.15,64.59,63.81,64.43,211800.0,53.3851,53.7512,53.1021,53.6181,211800.0
2006-06-16 14:00:00,64.47,64.85,64.16,64.26,269300.0,53.6514,53.9676,53.3934,53.4766,269300.0
2006-06-16 14:30:00,64.26,64.5,63.81,64.3,285900.0,53.4766,53.6763,53.1021,53.5099,285900.0
2006-06-16 15:00:00,64.3,64.72,64.16,64.71,243100.0,53.5099,53.8594,53.3934,53.8511,243100.0
2006-06-16 15:30:00,64.71,64.95,64.28,64.77,498600.0,53.8511,54.0508,53.4932,53.901,498600.0
2006-06-19 09:30:00,65.59,65.59,63.53,63.67,419500.0,54.5834,54.5834,52.8691,52.9856,419500.0
2006-06-19 10:00:00,63.66,63.98,62.16,62.82,396400.0,52.9773,53.2436,51.729,52.2782,396400.0
2006-06-19 10:30:00,62.83,63.33,62.36,63.16,347300.0,52.2866,52.7027,51.8954,52.5612,347300.0
2006-06-19 11:00:00,63.18,63.66,62.61,62.62,230900.0,52.5778,52.9773,52.1035,52.1118,230900.0
2006-06-19 11:30:00,62.6,62.91,61.96,62.3,291600.0,52.0952,52.3531,51.5626,51.8455,291600.0
2006-06-19 12:00:00,62.33,62.7,62.3,62.51,164700.0,51.8705,52.1784,51.8455,52.0203,164700.0
2006-06-19 12:30:00,62.56,62.56,62.2,62.4,83400.0,52.0619,52.0619,51.7623,51.9287,83400.0
2006-06-19 13:00:00,62.4,62.4,61.6,61.96,236800.0,51.9287,51.9287,51.263,51.5626,236800.0
2006-06-19 13:30:00,61.86,61.86,60.99,61.35,314400.0,51.4793,51.4793,50.7553,51.0549,314400.0
2006-06-19 14:00:00,61.3,61.89,61.25,61.58,231200.0,51.0133,51.5043,50.9717,51.2463,231200.0
2006-06-19 14:30:00,61.58,61.77,60.79,60.93,327300.0,51.2463,51.4044,50.5889,50.7054,327300.0
2006-06-19 15:00:00,60.94,62.08,60.87,61.81,343000.0,50.7137,51.6624,50.6555,51.4377,343000.0
2006-06-19 15:30:00,61.81,62.08,61.15,61.3,364700.0,51.4377,51.6624,50.8885,51.0133,364700.0
2006-06-20 09:30:00,61.45,62.8,60.92,61.05,467600.0,51.1381,52.2616,50.6971,50.8053,467600.0
2006-06-20 10:00:00,61.05,62.15,60.88,62.07,351500.0,50.8053,51.7207,50.6638,51.6541,351500.0
2006-06-20 10:30:00,62.04,63.4,62.01,63.17,452100.0,51.6291,52.7609,51.6042,52.5695,452100.0
2006-06-20 11:00:00,63.15,63.76,62.99,63.76,365800.0,52.5529,53.0605,52.4197,53.0605,365800.0
2006-06-20 11:30:00,63.77,64.14,63.59,63.84,253100.0,53.0688,53.3767,52.919,53.1271,253100.0
2006-06-20 12:00:00,63.84,64.03,63.0,63.0,285700.0,53.1271,53.2852,52.428,52.428,285700.0
2006-06-20 12:30:00,62.99,63.45,62.75,62.93,209500.0,52.4197,52.8025,52.22,52.3698,209500.0
2006-06-20 13:00:00,62.95,63.29,62.64,62.73,140600.0,52.3864,52.6694,52.1284,52.2033,140600.0
2006-06-20 13:30:00,62.74,62.98,62.48,62.77,167700.0,52.2117,52.4114,51.9953,52.2366,167700.0
2006-06-20 14:00:00,62.73,62.73,62.0,62.08,225200.0,52.2033,52.2033,51.5958,51.6624,225200.0
2006-06-20 14:30:00,62.07,63.24,62.01,63.04,274100.0,51.6541,52.6278,51.6042,52.4613,274100.0
2006-06-20 15:00:00,63.03,63.2,62.6,63.03,341200.0,52.453,52.5945,52.0952,52.453,341200.0
2006-06-20 15:30:00,63.01,63.1,62.22,62.38,506500.0,52.4364,52.5113,51.7789,51.9121,506500.0
2006-06-21 09:30:00,62.44,64.1,62.44,63.91,427700.0,51.962,53.3434,51.962,53.1853,427700.0
2006-06-21 10:00:00,63.91,64.99,63.81,64.57,484100.0,53.1853,54.0841,53.1021,53.7346,484100.0
2006-06-21 10:30:00,64.59,65.07,64.22,64.35,323800.0,53.7512,54.1507,53.4433,53.5515,323800.0
2006-06-21 11:00:00,64.36,65.2,64.35,65.19,299000.0,53.5598,54.2589,53.5515,54.2505,299000.0
2006-06-21 11:30:00,65.2,65.5,64.8,65.5,363400.0,54.2589,54.5085,53.926,54.5085,363400.0
2006-06-21 12:00:00,65.48,66.39,65.48,65.61,405200.0,54.4919,55.2492,54.4919,54.6001,405200.0
2006-06-21 12:30:00,65.65,65.86,65.2,65.66,191200.0,54.6333,54.8081,54.2589,54.6417,191200.0
2006-06-21 13:00:00,65.68,65.97,65.56,65.76,185400.0,54.6583,54.8996,54.5584,54.7249,185400.0
2006-06-21 13:30:00,65.72,65.96,65.54,65.93,155900.0,54.6916,54.8913,54.5418,54.8664,155900.0
2006-06-21 14:00:00,65.93,65.95,65.67,65.88,185300.0,54.8664,54.883,54.65,54.8247,185300.0
2006-06-21 14:30:00,65.88,66.19,65.69,65.95,224200.0,54.8247,55.0827,54.6666,54.883,224200.0
2006-06-21 15:00:00,65.96,66.01,65.5,65.86,195600.0,54.8913,54.9329,54.5085,54.8081,195600.0
2006-06-21 15:30:00,65.88,65.88,65.25,65.53,348900.0,54.8247,54.8247,54.3005,54.5335,348900.0
2006-06-22 09:30:00,64.6,66.07,64.54,65.64,513300.0,53.7595,54.9829,53.7096,54.625,513300.0
2006-06-22 10:00:00,65.64,65.92,64.26,64.4,514500.0,54.625,54.858,53.4766,53.5931,514500.0
2006-06-22 10:30:00,64.41,65.7,64.3,65.44,437100.0,53.6014,54.675,53.5099,54.4586,437100.0
2006-06-22 11:00:00,65.39,66.15,65.13,65.83,487900.0,54.417,55.0494,54.2006,54.7831,487900.0
2006-06-22 11:30:00,65.83,66.09,65.12,65.26,332000.0,54.7831,54.9995,54.1923,54.3088,332000.0
2006-06-22 12:00:00,65.22,65.76,65.22,65.38,139200.0,54.2755,54.7249,54.2755,54.4087,139200.0
2006-06-22 12:30:00,65.39,65.43,64.71,65.34,255600.0,54.417,54.4503,53.8511,54.3754,255600.0
2006-06-22 13:00:00,65.3,65.6,65.18,65.31,101000.0,54.3421,54.5917,54.2422,54.3504,101000.0
2006-06-22 13:30:00,65.29,65.34,64.73,65.16,139700.0,54.3338,54.3754,53.8677,54.2256,139700.0
2006-06-22 14:00:00,65.16,65.19,64.6,64.9,154000.0,54.2256,54.2505,53.7595,54.0092,154000.0
2006-06-22 14:30:00,64.92,65.46,64.69,65.2,143300.0,54.0258,54.4752,53.8344,54.2589,143300.0
2006-06-22 15:00:00,65.2,65.47,64.88,65.45,153700.0,54.2589,54.4836,53.9926,54.4669,153700.0
2006-06-22 15:30:00,65.45,65.6,65.19,65.3,243400.0,54.4669,54.5917,54.2505,54.3421,243400.0
2006-06-23 09:30:00,64.85,65.88,64.5,65.68,441400.0,53.9676,54.8247,53.6763,54.6583,441400.0
2006-06-23 10:00:00,65.69,66.17,65.35,65.7,408300.0,54.6666,55.0661,54.3837,54.675,408300.0
2006-06-23 10:30:00,65.65,65.97,65.2,65.85,242400.0,54.6333,54.8996,54.2589,54.7998,242400.0
2006-06-23 11:00:00,65.85,65.94,65.4,65.5,319400.0,54.7998,54.8747,54.4253,54.5085,319400.0
2006-06-23 11:30:00,65.5,65.6,65.08,65.43,194700.0,54.5085,54.5917,54.159,54.4503,194700.0
2006-06-23 12:00:00,65.43,65.9,65.28,65.79,311500.0,54.4503,54.8414,54.3254,54.7499,311500.0
2006-06-23 12:30:00,65.75,65.9,65.51,65.63,250500.0,54.7166,54.8414,54.5168,54.6167,250500.0
2006-06-23 13:00:00,65.64,65.85,65.5,65.69,161900.0,54.625,54.7998,54.5085,54.6666,161900.0
2006-06-23 13:30:00,65.68,65.8,65.38,65.55,283400.0,54.6583,54.7582,54.4087,54.5501,283400.0
2006-06-23 14:00:00,65.55,65.55,65.14,65.54,232400.0,54.5501,54.5501,54.2089,54.5418,232400.0
2006-06-23 14:30:00,65.55,65.8,65.14,65.21,251300.0,54.5501,54.7582,54.2089,54.2672,251300.0
2006-06-23 15:00:00,65.2,65.31,64.92,65.23,273200.0,54.2589,54.3504,54.0258,54.2838,273200.0
2006-06-23 15:30:00,65.23,65.57,65.0,65.3,320800.0,54.2838,54.5668,54.0924,54.3421,320800.0
2006-06-26 09:30:00,65.56,66.22,65.19,65.67,554200.0,54.5584,55.1077,54.2505,54.65,554200.0
2006-06-26 10:00:00,65.67,65.81,64.39,64.7,465500.0,54.65,54.7665,53.5848,53.8428,465500.0
2006-06-26 10:30:00,64.69,65.26,64.68,65.0,255200.0,53.8344,54.3088,53.8261,54.0924,255200.0
2006-06-26 11:00:00,65.01,65.38,64.92,65.2,144700.0,54.1007,54.4087,54.0258,54.2589,144700.0
2006-06-26 11:30:00,65.2,65.3,64.81,65.03,138200.0,54.2589,54.3421,53.9343,54.1174,138200.0
2006-06-26 12:00:00,65.06,65.17,64.8,64.93,109000.0,54.1424,54.2339,53.926,54.0342,109000.0
2006-06-26 12:30:00,64.9,65.57,64.84,65.5,125500.0,54.0092,54.5668,53.9593,54.5085,125500.0
2006-06-26 13:00:00,65.53,65.77,65.12,65.19,122600.0,54.5335,54.7332,54.1923,54.2505,122600.0
2006-06-26 13:30:00,65.12,65.33,65.04,65.28,104800.0,54.1923,54.367,54.1257,54.3254,104800.0
2006-06-26 14:00:00,65.3,65.59,65.28,65.49,98600.0,54.3421,54.5834,54.3254,54.5002,98600.0
2006-06-26 14:30:00,65.5,65.69,65.43,65.46,177000.0,54.5085,54.6666,54.4503,54.4752,177000.0
2006-06-26 15:00:00,65.44,65.88,65.39,65.84,160000.0,54.4586,54.8247,54.417,54.7915,160000.0
2006-06-26 15:30:00,65.86,66.15,65.75,65.75,327700.0,54.8081,55.0494,54.7166,54.7166,327700.0
2006-06-27 09:30:00,65.78,67.32,65.78,66.91,790800.0,54.7415,56.0231,54.7415,55.6819,790800.0
2006-06-27 10:00:00,66.9,67.21,66.51,66.61,426800.0,55.6736,55.9316,55.349,55.4322,426800.0
2006-06-27 10:30:00,66.65,67.05,66.61,66.72,241900.0,55.4655,55.7984,55.4322,55.5238,241900.0
2006-06-27 11:00:00,66.71,66.8,66.05,66.31,287300.0,55.5155,55.5904,54.9662,55.1826,287300.0
2006-06-27 11:30:00,66.35,66.55,65.81,66.21,245400.0,55.2159,55.3823,54.7665,55.0994,245400.0
2006-06-27 12:00:00,66.28,66.28,65.41,65.46,183600.0,55.1576,55.1576,54.4336,54.4752,183600.0
2006-06-27 12:30:00,65.45,65.62,64.84,65.55,235600.0,54.4669,54.6084,53.9593,54.5501,235600.0
2006-06-27 13:00:00,65.5,65.98,65.21,65.98,121000.0,54.5085,54.908,54.2672,54.908,121000.0
2006-06-27 13:30:00,65.98,66.14,65.56,65.57,128700.0,54.908,55.0411,54.5584,54.5668,128700.0
2006-06-27 14:00:00,65.59,65.81,65.07,65.15,166300.0,54.5834,54.7665,54.1507,54.2172,166300.0
2006-06-27 14:30:00,65.12,65.38,65.05,65.21,162900.0,54.1923,54.4087,54.134,54.2672,162900.0
2006-06-27 15:00:00,65.19,65.88,65.16,65.67,191600.0,54.2505,54.8247,54.2256,54.65,191600.0
2006-06-27 15:30:00,65.67,65.82,64.93,65.07,274800.0,54.65,54.7748,54.0342,54.1507,274800.0
2006-06-28 09:30:00,65.75,65.75,65.06,65.38,265100.0,54.7166,54.7166,54.1424,54.4087,265100.0
2006-06-28 10:00:00,65.41,66.22,65.37,65.85,293900.0,54.4336,55.1077,54.4003,54.7998,293900.0
2006-06-28 10:30:00,65.85,66.13,65.36,65.53,266400.0,54.7998,55.0328,54.392,54.5335,266400.0
2006-06-28 11:00:00,65.54,65.62,64.93,65.04,262300.0,54.5418,54.6084,54.0342,54.1257,262300.0
2006-06-28 11:30:00,65.01,65.65,64.9,65.53,167000.0,54.1007,54.6333,54.0092,54.5335,167000.0
2006-06-28 12:00:00,65.55,65.87,65.3,65.72,154700.0,54.5501,54.8164,54.3421,54.6916,154700.0
2006-06-28 12:30:00,65.71,65.73,65.27,65.58,77600.0,54.6833,54.6999,54.3171,54.5751,77600.0
2006-06-28 13:00:00,65.52,65.8,65.31,65.55,93400.0,54.5252,54.7582,54.3504,54.5501,93400.0
2006-06-28 13:30:00,65.51,65.59,65.3,65.58,91700.0,54.5168,54.5834,54.3421,54.5751,91700.0
2006-06-28 14:00:00,65.57,65.9,65.5,65.89,161400.0,54.5668,54.8414,54.5085,54.8331,161400.0
2006-06-28 14:30:00,65.9,66.25,65.84,65.85,212000.0,54.8414,55.1327,54.7915,54.7998,212000.0
2006-06-28 15:00:00,65.86,66.18,65.86,66.05,149800.0,54.8081,55.0744,54.8081,54.9662,149800.0
2006-06-28 15:30:00,66.05,66.2,65.88,65.9,314300.0,54.9662,55.091,54.8247,54.8414,314300.0
2006-06-29 09:30:00,66.6,67.11,66.26,66.78,401900.0,55.4239,55.8483,55.141,55.5737,401900.0
2006-06-29 10:00:00,66.78,67.39,66.74,67.39,377800.0,55.5737,56.0814,55.5404,56.0814,377800.0
2006-06-29 10:30:00,67.39,67.54,67.08,67.48,280200.0,56.0814,56.2062,55.8234,56.1563,280200.0
2006-06-29 11:00:00,67.44,67.69,67.09,67.2,236300.0,56.123,56.331,55.8317,55.9232,236300.0
2006-06-29 11:30:00,67.21,67.3,66.97,67.27,151000.0,55.9316,56.0065,55.7318,55.9815,151000.0
2006-06-29 12:00:00,67.27,67.49,67.05,67.42,172700.0,55.9815,56.1646,55.7984,56.1063,172700.0
2006-06-29 12:30:00,67.41,67.53,67.24,67.36,215400.0,56.098,56.1979,55.9565,56.0564,215400.0
2006-06-29 13:00:00,67.35,67.49,67.3,67.43,83800.0,56.0481,56.1646,56.0065,56.1146,83800.0
2006-06-29 13:30:00,67.44,67.67,67.37,67.65,83000.0,56.123,56.3144,56.0647,56.2977,83000.0
2006-06-29 14:00:00,67.65,69.35,67.6,68.17,509000.0,56.2977,57.7125,56.2561,56.7305,509000.0
2006-06-29 14:30:00,68.17,69.62,68.0,69.35,588500.0,56.7305,57.9371,56.589,57.7125,588500.0
2006-06-29 15:00:00,69.38,70.45,69.35,70.12,583100.0,57.7374,58.6279,57.7125,58.3532,583100.0
2006-06-29 15:30:00,70.12,70.2,69.83,70.05,653100.0,58.3532,58.4198,58.1119,58.295,653100.0
2006-06-30 09:30:00,70.5,71.29,69.01,69.4,484300.0,58.6695,59.3269,57.4295,57.7541,484300.0
2006-06-30 10:00:00,69.35,69.5,68.76,69.38,394900.0,57.7125,57.8373,57.2215,57.7374,394900.0
2006-06-30 10:30:00,69.45,70.06,69.07,70.06,207700.0,57.7957,58.3033,57.4794,58.3033,207700.0
2006-06-30 11:00:00,70.08,70.45,69.9,70.2,218900.0,58.32,58.6279,58.1702,58.4198,218900.0
2006-06-30 11:30:00,70.18,70.18,69.69,69.98,148600.0,58.4032,58.4032,57.9954,58.2367,148600.0
2006-06-30 12:00:00,69.98,70.15,69.7,69.82,81800.0,58.2367,58.3782,58.0037,58.1036,81800.0
2006-06-30 12:30:00,69.83,69.84,69.36,69.48,106100.0,58.1119,58.1202,57.7208,57.8206,106100.0
2006-06-30 13:00:00,69.48,69.62,69.2,69.37,101100.0,57.8206,57.9371,57.5876,57.7291,101100.0
2006-06-30 13:30:00,69.37,69.75,69.3,69.68,103700.0,57.7291,58.0453,57.6708,57.9871,103700.0
2006-06-30 14:00:00,69.69,70.0,69.47,69.59,202900.0,57.9954,58.2534,57.8123,57.9122,202900.0
2006-06-30 14:30:00,69.59,70.05,69.53,69.88,173700.0,57.9122,58.295,57.8622,58.1535,173700.0
2006-06-30 15:00:00,69.84,69.92,69.27,69.31,162800.0,58.1202,58.1868,57.6459,57.6792,162800.0
2006-06-30 15:30:00,69.29,69.6,68.95,69.37,444400.0,57.6625,57.9205,57.3796,57.7291,444400.0
2006-07-03 09:30:00,70.1,70.28,69.71,70.0,248600.0,58.3366,58.4864,58.012,58.2534,248600.0
2006-07-03 10:00:00,70.08,70.08,69.75,69.95,135700.0,58.32,58.32,58.0453,58.2118,135700.0
2006-07-03 10:30:00,69.96,70.1,69.83,69.86,164800.0,58.2201,58.3366,58.1119,58.1369,164800.0
2006-07-03 11:00:00,69.86,69.89,69.43,69.78,174100.0,58.1369,58.1618,57.779,58.0703,174100.0
2006-07-03 11:30:00,69.78,70.08,69.66,69.92,115700.0,58.0703,58.32,57.9704,58.1868,115700.0
2006-07-03 12:00:00,69.93,69.98,69.77,69.8,117200.0,58.1951,58.2367,58.062,58.0869,117200.0
2006-07-03 12:30:00,69.78,69.81,69.25,69.36,268400.0,58.0703,58.0953,57.6292,57.7208,268400.0
2006-07-03 13:00:00,69.36,69.36,69.33,69.33,12400.0,57.7208,57.7208,57.6958,57.6958,12400.0
2006-07-03 13:30:00,69.33,69.33,69.33,69.33,0.0,57.6958,57.6958,57.6958,57.6958,0.0
2006-07-03 14:00:00,69.2,69.2,69.2,69.2,200.0,57.5876,57.5876,57.5876,57.5876,200.0
2006-07-03 14:30:00,69.2,69.2,69.2,69.2,0.0,57.5876,57.5876,57.5876,57.5876,0.0
2006-07-03 15:00:00,69.2,69.2,69.2,69.2,100.0,57.5876,57.5876,57.5876,57.5876,100.0
2006-07-03 15:30:00,69.2,69.2,69.2,69.2,0.0,57.5876,57.5876,57.5876,57.5876,0.0
2006-07-05 09:30:00,69.0,69.0,68.0,68.19,370600.0,57.4212,57.4212,56.589,56.7471,370600.0
2006-07-05 10:00:00,68.21,68.7,67.4,68.7,292500.0,56.7638,57.1715,56.0897,57.1715,292500.0
2006-07-05 10:30:00,68.7,68.7,67.65,67.75,210300.0,57.1715,57.1715,56.2977,56.3809,210300.0
2006-07-05 11:00:00,67.71,67.94,67.5,67.81,164100.0,56.3477,56.5391,56.1729,56.4309,164100.0
2006-07-05 11:30:00,67.8,68.43,67.79,68.32,196600.0,56.4226,56.9468,56.4142,56.8553,196600.0
2006-07-05 12:00:00,68.32,68.5,68.02,68.5,124600.0,56.8553,57.0051,56.6056,57.0051,124600.0
2006-07-05 12:30:00,68.49,68.63,68.33,68.61,100600.0,56.9968,57.1133,56.8636,57.0966,100600.0
2006-07-05 13:00:00,68.6,68.94,68.41,68.85,148200.0,57.0883,57.3713,56.9302,57.2964,148200.0
2006-07-05 13:30:00,68.85,69.21,68.52,68.78,117100.0,57.2964,57.5959,57.0217,57.2381,117100.0
2006-07-05 14:00:00,68.75,68.95,68.49,68.71,70000.0,57.2131,57.3796,56.9968,57.1798,70000.0
2006-07-05 14:30:00,68.7,69.2,68.61,69.12,147300.0,57.1715,57.5876,57.0966,57.521,147300.0
2006-07-05 15:00:00,69.11,69.18,68.64,68.74,151900.0,57.5127,57.571,57.1216,57.2048,151900.0
2006-07-05 15:30:00,68.73,68.98,68.53,68.75,241300.0,57.1965,57.4045,57.0301,57.2131,241300.0
2006-07-06 09:30:00,68.56,69.75,68.5,69.36,228700.0,57.055,58.0453,57.0051,57.7208,228700.0
2006-07-06 10:00:00,69.36,70.38,69.24,70.23,381200.0,57.7208,58.5696,57.6209,58.4448,381200.0
2006-07-06 10:30:00,70.23,70.31,69.65,69.79,220800.0,58.4448,58.5114,57.9621,58.0786,220800.0
2006-07-06 11:00:00,69.8,70.08,69.79,70.03,121000.0,58.0869,58.32,58.0786,58.2783,121000.0
2006-07-06 11:30:00,70.04,70.11,69.68,69.85,123000.0,58.2867,58.3449,57.9871,58.1285,123000.0
2006-07-06 12:00:00,69.82,70.22,69.7,70.0,181400.0,58.1036,58.4365,58.0037,58.2534,181400.0
2006-07-06 12:30:00,70.01,70.01,69.51,69.66,144000.0,58.2617,58.2617,57.8456,57.9704,144000.0
2006-07-06 13:00:00,69.66,69.89,69.63,69.74,73700.0,57.9704,58.1618,57.9455,58.037,73700.0
2006-07-06 13:30:00,69.7,70.12,69.68,69.91,115100.0,58.0037,58.3532,57.9871,58.1785,115100.0
2006-07-06 14:00:00,69.86,69.93,68.67,68.7,232700.0,58.1369,58.1951,57.1466,57.1715,232700.0
2006-07-06 14:30:00,68.7,69.0,68.34,68.82,267100.0,57.1715,57.4212,56.8719,57.2714,267100.0
2006-07-06 15:00:00,68.73,69.02,68.7,68.71,146400.0,57.1965,57.4378,57.1715,57.1798,146400.0
2006-07-06 15:30:00,68.7,68.98,68.57,68.68,306200.0,57.1715,57.4045,57.0633,57.1549,306200.0
2006-07-07 09:30:00,68.16,68.88,68.0,68.01,221900.0,56.7221,57.3213,56.589,56.5973,221900.0
2006-07-07 10:00:00,68.12,68.61,67.77,68.44,445100.0,56.6889,57.0966,56.3976,56.9552,445100.0
2006-07-07 10:30:00,68.43,68.63,68.18,68.44,266800.0,56.9468,57.1133,56.7388,56.9552,266800.0
2006-07-07 11:00:00,68.44,68.55,68.05,68.48,213500.0,56.9552,57.0467,56.6306,56.9884,213500.0
2006-07-07 11:30:00,68.46,68.75,68.4,68.4,188600.0,56.9718,57.2131,56.9219,56.9219,188600.0
2006-07-07 12:00:00,68.35,68.58,68.28,68.49,108500.0,56.8803,57.0717,56.822,56.9968,108500.0
2006-07-07 12:30:00,68.5,68.54,68.24,68.4,117200.0,57.0051,57.0384,56.7887,56.9219,117200.0
2006-07-07 13:00:00,68.4,68.46,67.69,67.97,159400.0,56.9219,56.9718,56.331,56.564,159400.0
2006-07-07 13:30:00,67.95,68.1,67.79,68.04,86000.0,56.5474,56.6722,56.4142,56.6223,86000.0
2006-07-07 14:00:00,68.07,68.2,67.9,68.0,57000.0,56.6472,56.7554,56.5058,56.589,57000.0
2006-07-07 14:30:00,68.02,68.06,67.11,67.25,125300.0,56.6056,56.6389,55.8483,55.9649,125300.0
2006-07-07 15:00:00,67.22,67.51,66.62,66.8,242300.0,55.9399,56.1812,55.4406,55.5904,242300.0
2006-07-07 15:30:00,66.79,66.97,66.59,66.79,281100.0,55.582,55.7318,55.4156,55.582,281100.0
2006-07-10 09:30:00,67.1,67.45,65.68,66.23,413500.0,55.84,56.1313,54.6583,55.116,413500.0
2006-07-10 10:00:00,66.2,66.68,65.8,66.45,424500.0,55.091,55.4905,54.7582,55.2991,424500.0
2006-07-10 10:30:00,66.45,66.5,65.47,65.89,643700.0,55.2991,55.3407,54.4836,54.8331,643700.0
2006-07-10 11:00:00,65.89,66.4,65.83,66.24,314600.0,54.8331,55.2575,54.7831,55.1243,314600.0
2006-07-10 11:30:00,66.22,66.27,65.69,66.05,201500.0,55.1077,55.1493,54.6666,54.9662,201500.0
2006-07-10 12:00:00,66.05,66.09,65.42,65.6,364400.0,54.9662,54.9995,54.4419,54.5917,364400.0
2006-07-10 12:30:00,65.61,65.85,65.55,65.68,114400.0,54.6001,54.7998,54.5501,54.6583,114400.0
2006-07-10 13:00:00,65.66,65.68,65.25,65.37,188200.0,54.6417,54.6583,54.3005,54.4003,188200.0
2006-07-10 13:30:00,65.37,65.43,65.08,65.22,153800.0,54.4003,54.4503,54.159,54.2755,153800.0
2006-07-10 14:00:00,65.24,65.64,65.18,65.37,133800.0,54.2921,54.625,54.2422,54.4003,133800.0
2006-07-10 14:30:00,65.37,65.47,64.68,64.84,266400.0,54.4003,54.4836,53.8261,53.9593,266400.0
2006-07-10 15:00:00,64.86,64.99,64.6,64.91,380900.0,53.9759,54.0841,53.7595,54.0175,380900.0
2006-07-10 15:30:00,64.91,65.31,64.91,64.99,292800.0,54.0175,54.3504,54.0175,54.0841,292800.0
2006-07-11 09:30:00,64.67,64.67,63.62,63.9,422100.0,53.8178,53.8178,52.944,53.177,422100.0
2006-07-11 10:00:00,63.93,63.96,63.4,63.82,295000.0,53.202,53.2269,52.7609,53.1104,295000.0
2006-07-11 10:30:00,63.78,63.82,63.12,63.33,253700.0,53.0771,53.1104,52.5279,52.7027,253700.0
2006-07-11 11:00:00,63.33,63.4,63.1,63.28,251600.0,52.7027,52.7609,52.5113,52.6611,251600.0
2006-07-11 11:30:00,63.31,63.46,63.14,63.34,170800.0,52.686,52.8108,52.5445,52.711,170800.0
2006-07-11 12:00:00,63.39,64.14,63.35,64.06,164600.0,52.7526,53.3767,52.7193,53.3102,164600.0
2006-07-11 12:30:00,64.06,64.09,63.39,63.55,162000.0,53.3102,53.3351,52.7526,52.8857,162000.0
2006-07-11 13:00:00,63.5,63.52,63.15,63.39,201800.0,52.8441,52.8608,52.5529,52.7526,201800.0
2006-07-11 13:30:00,63.39,63.78,63.13,63.55,150600.0,52.7526,53.0771,52.5362,52.8857,150600.0
2006-07-11 14:00:00,63.52,64.2,63.48,64.0,197800.0,52.8608,53.4267,52.8275,53.2602,197800.0
2006-07-11 14:30:00,64.0,64.25,63.85,64.11,177800.0,53.2602,53.4683,53.1354,53.3518,177800.0
2006-07-11 15:00:00,64.14,64.98,64.11,64.63,267800.0,53.3767,54.0758,53.3518,53.7845,267800.0
2006-07-11 15:30:00,64.61,65.15,64.54,65.15,326500.0,53.7679,54.2172,53.7096,54.2172,326500.0
2006-07-12 09:30:00,65.1,66.19,64.87,65.85,323500.0,54.1756,55.0827,53.9842,54.7998,323500.0
2006-07-12 10:00:00,65.83,66.2,65.36,65.38,271600.0,54.7831,55.091,54.392,54.4087,271600.0
2006-07-12 10:30:00,65.36,65.65,65.08,65.1,156500.0,54.392,54.6333,54.159,54.1756,156500.0
2006-07-12 11:00:00,65.17,65.28,64.92,65.21,105300.0,54.2339,54.3254,54.0258,54.2672,105300.0
2006-07-12 11:30:00,65.21,65.94,65.16,65.86,112500.0,54.2672,54.8747,54.2256,54.8081,112500.0
2006-07-12 12:00:00,65.87,65.9,64.76,64.88,193000.0,54.8164,54.8414,53.8927,53.9926,193000.0
2006-07-12 12:30:00,64.88,65.12,64.54,65.0,153300.0,53.9926,54.1923,53.7096,54.0924,153300.0
2006-07-12 13:00:00,65.02,65.04,64.39,64.4,149600.0,54.1091,54.1257,53.5848,53.5931,149600.0
2006-07-12 13:30:00,64.47,64.59,64.0,64.29,145400.0,53.6514,53.7512,53.2602,53.5016,145400.0
2006-07-12 14:00:00,64.25,64.75,64.16,64.64,112200.0,53.4683,53.8844,53.3934,53.7928,112200.0
2006-07-12 14:30:00,64.68,64.8,64.07,64.15,121500.0,53.8261,53.926,53.3185,53.3851,121500.0
2006-07-12 15:00:00,64.06,64.5,64.04,64.34,100400.0,53.3102,53.6763,53.2935,53.5432,100400.0
2006-07-12 15:30:00,64.33,64.4,64.03,64.09,222600.0,53.5349,53.5931,53.2852,53.3351,222600.0
2006-07-13 09:30:00,62.91,63.2,61.65,61.73,372800.0,52.3531,52.5945,51.3046,51.3712,372800.0
2006-07-13 10:00:00,61.77,62.75,61.74,62.37,317700.0,51.4044,52.22,51.3795,51.9038,317700.0
2006-07-13 10:30:00,62.4,63.05,62.4,62.53,305800.0,51.9287,52.4696,51.9287,52.0369,305800.0
2006-07-13 11:00:00,62.55,62.68,62.22,62.59,189300.0,52.0536,52.1617,51.7789,52.0868,189300.0
2006-07-13 11:30:00,62.51,62.94,62.33,62.75,164300.0,52.0203,52.3781,51.8705,52.22,164300.0
2006-07-13 12:00:00,62.77,63.48,62.65,63.22,192800.0,52.2366,52.8275,52.1368,52.6111,192800.0
2006-07-13 12:30:00,63.22,63.46,63.0,63.0,138500.0,52.6111,52.8108,52.428,52.428,138500.0
2006-07-13 13:00:00,63.0,63.1,62.49,62.65,166800.0,52.428,52.5113,52.0036,52.1368,166800.0
2006-07-13 13:30:00,62.59,62.85,62.32,62.34,139400.0,52.0868,52.3032,51.8621,51.8788,139400.0
2006-07-13 14:00:00,62.29,62.56,62.13,62.13,185800.0,51.8372,52.0619,51.704,51.704,185800.0
2006-07-13 14:30:00,62.1,62.15,61.7,61.81,282300.0,51.6791,51.7207,51.3462,51.4377,282300.0
2006-07-13 15:00:00,61.82,61.85,61.29,61.67,304800.0,51.4461,51.471,51.005,51.3212,304800.0
2006-07-13 15:30:00,61.66,61.73,61.13,61.21,423800.0,51.3129,51.3712,50.8718,50.9384,423800.0
2006-07-14 09:30:00,60.55,61.1,58.9,59.69,800900.0,50.3892,50.8469,49.0161,49.6735,800900.0
2006-07-14 10:00:00,59.72,59.72,58.32,58.56,598800.0,49.6985,49.6985,48.5334,48.7331,598800.0
2006-07-14 10:30:00,58.57,58.63,56.9,57.04,781600.0,48.7414,48.7914,47.3517,47.4682,781600.0
2006-07-14 11:00:00,57.03,57.35,56.55,56.96,714000.0,47.4599,47.7262,47.0604,47.4016,714000.0
2006-07-14 11:30:00,56.91,57.83,56.91,57.83,567000.0,47.36,48.1256,47.36,48.1256,567000.0
2006-07-14 12:00:00,57.83,58.12,57.25,57.25,383600.0,48.1256,48.3669,47.6429,47.6429,383600.0
2006-07-14 12:30:00,57.27,57.64,57.13,57.4,249400.0,47.6596,47.9675,47.5431,47.7678,249400.0
2006-07-14 13:00:00,57.4,57.49,56.62,57.32,227300.0,47.7678,47.8427,47.1187,47.7012,227300.0
2006-07-14 13:30:00,57.35,57.62,57.2,57.5,203400.0,47.7262,47.9509,47.6013,47.851,203400.0
2006-07-14 14:00:00,57.51,57.7,57.42,57.57,255400.0,47.8593,48.0174,47.7844,47.9092,255400.0
2006-07-14 14:30:00,57.56,58.07,57.51,57.85,228000.0,47.9009,48.3253,47.8593,48.1423,228000.0
2006-07-14 15:00:00,57.88,58.57,57.85,58.4,416000.0,48.1672,48.7414,48.1423,48.6,416000.0
2006-07-14 15:30:00,58.39,59.06,58.35,58.72,492000.0,48.5916,49.1492,48.5583,48.8663,492000.0
2006-07-17 09:30:00,57.7,58.32,57.02,57.4,567200.0,48.0174,48.5334,47.4515,47.7678,567200.0
2006-07-17 10:00:00,57.56,57.77,57.13,57.3,363200.0,47.9009,48.0757,47.5431,47.6845,363200.0
2006-07-17 10:30:00,57.34,57.38,56.82,57.31,371400.0,47.7178,47.7511,47.2851,47.6929,371400.0
2006-07-17 11:00:00,57.3,57.32,56.83,57.05,234700.0,47.6845,47.7012,47.2934,47.4765,234700.0
2006-07-17 11:30:00,57.03,57.75,56.92,57.49,187200.0,47.4599,48.059,47.3683,47.8427,187200.0
2006-07-17 12:00:00,57.47,57.56,56.94,57.09,148800.0,47.826,47.9009,47.385,47.5098,148800.0
2006-07-17 12:30:00,57.09,57.23,57.0,57.08,137800.0,47.5098,47.6263,47.4349,47.5015,137800.0
2006-07-17 13:00:00,57.08,57.23,56.86,56.92,160900.0,47.5015,47.6263,47.3184,47.3683,160900.0
2006-07-17 13:30:00,56.92,57.07,56.8,57.06,162300.0,47.3683,47.4931,47.2685,47.4848,162300.0
2006-07-17 14:00:00,57.06,57.29,56.85,56.87,201000.0,47.4848,47.6762,47.3101,47.3267,201000.0
2006-07-17 14:30:00,56.89,56.97,56.2,56.3,288400.0,47.3434,47.4099,46.7691,46.8524,288400.0
2006-07-17 15:00:00,56.26,56.37,55.9,56.1,285100.0,46.8191,46.9106,46.5195,46.6859,285100.0
2006-07-17 15:30:00,56.08,56.88,55.83,56.6,571900.0,46.6693,47.335,46.4612,47.102,571900.0
2006-07-18 09:30:00,57.96,58.71,57.83,58.24,377700.0,48.2338,48.8579,48.1256,48.4668,377700.0
2006-07-18 10:00:00,58.23,58.23,57.62,57.73,336800.0,48.4585,48.4585,47.9509,48.0424,336800.0
2006-07-18 10:30:00,57.72,57.84,57.02,57.09,257500.0,48.0341,48.1339,47.4515,47.5098,257500.0
2006-07-18 11:00:00,57.09,57.27,56.28,56.43,301100.0,47.5098,47.6596,46.8357,46.9605,301100.0
2006-07-18 11:30:00,56.43,57.17,56.3,56.92,329200.0,46.9605,47.5764,46.8524,47.3683,329200.0
2006-07-18 12:00:00,56.92,57.08,56.5,57.01,137000.0,47.3683,47.5015,47.0188,47.4432,137000.0
2006-07-18 12:30:00,57.0,57.23,56.51,56.82,171700.0,47.4349,47.6263,47.0271,47.2851,171700.0
2006-07-18 13:00:00,56.81,56.87,56.07,56.07,186900.0,47.2768,47.3267,46.661,46.661,186900.0
2006-07-18 13:30:00,56.1,56.55,55.8,55.89,203200.0,46.6859,47.0604,46.4363,46.5112,203200.0
2006-07-18 14:00:00,55.89,56.46,55.34,56.28,432100.0,46.5112,46.9855,46.0535,46.8357,432100.0
2006-07-18 14:30:00,56.28,56.8,56.03,56.41,257000.0,46.8357,47.2685,46.6277,46.9439,257000.0
2006-07-18 15:00:00,56.45,56.76,56.26,56.54,204600.0,46.9772,47.2352,46.8191,47.0521,204600.0
2006-07-18 15:30:00,56.56,57.14,56.53,57.02,242500.0,47.0687,47.5514,47.0438,47.4515,242500.0
2006-07-19 09:30:00,57.32,58.72,57.32,58.63,494200.0,47.7012,48.8663,47.7012,48.7914,494200.0
2006-07-19 10:00:00,58.63,60.01,58.62,59.45,661300.0,48.7914,49.9398,48.783,49.4738,661300.0
2006-07-19 10:30:00,59.45,60.75,59.39,60.75,424000.0,49.4738,50.5556,49.4238,50.5556,424000.0
2006-07-19 11:00:00,60.73,60.83,59.92,60.0,285600.0,50.539,50.6222,49.8649,49.9315,285600.0
2006-07-19 11:30:00,60.0,60.37,59.85,60.18,219100.0,49.9315,50.2394,49.8066,50.0813,219100.0
2006-07-19 12:00:00,60.17,60.28,59.69,59.87,166100.0,50.0729,50.1645,49.6735,49.8233,166100.0
2006-07-19 12:30:00,59.87,60.25,59.65,60.23,159400.0,49.8233,50.1395,49.6402,50.1229,159400.0
2006-07-19 13:00:00,60.24,60.6,60.07,60.37,209300.0,50.1312,50.4308,49.9897,50.2394,209300.0
2006-07-19 13:30:00,60.36,60.98,60.3,60.93,326000.0,50.2311,50.747,50.1811,50.7054,326000.0
2006-07-19 14:00:00,60.96,61.35,60.8,61.2,360100.0,50.7304,51.0549,50.5972,50.9301,360100.0
2006-07-19 14:30:00,61.23,61.85,61.13,61.78,317200.0,50.9551,51.471,50.8718,51.4128,317200.0
2006-07-19 15:00:00,61.79,61.83,61.05,61.29,270800.0,51.4211,51.4544,50.8053,51.005,270800.0
2006-07-19 15:30:00,61.3,61.38,60.87,61.01,364900.0,51.0133,51.0799,50.6555,50.772,364900.0
2006-07-20 09:30:00,61.5,62.25,59.84,59.84,463000.0,51.1798,51.8039,49.7983,49.7983,463000.0
2006-07-20 10:00:00,59.84,60.24,59.25,60.04,269700.0,49.7983,50.1312,49.3073,49.9648,269700.0
2006-07-20 10:30:00,60.04,60.77,59.75,60.77,262900.0,49.9648,50.5723,49.7234,50.5723,262900.0
2006-07-20 11:00:00,60.76,60.9,59.92,59.95,189900.0,50.5639,50.6804,49.8649,49.8899,189900.0
2006-07-20 11:30:00,59.91,60.29,59.4,59.5,186000.0,49.8566,50.1728,49.4322,49.5154,186000.0
2006-07-20 12:00:00,59.5,59.7,58.79,58.83,255400.0,49.5154,49.6818,48.9245,48.9578,255400.0
2006-07-20 12:30:00,58.89,59.2,58.51,59.08,259000.0,49.0077,49.2657,48.6915,49.1658,259000.0
2006-07-20 13:00:00,59.14,59.32,58.7,58.71,133100.0,49.2158,49.3656,48.8496,48.8579,133100.0
2006-07-20 13:30:00,58.71,58.99,58.53,58.68,269500.0,48.8579,49.091,48.7081,48.833,269500.0
2006-07-20 14:00:00,58.68,59.01,58.08,58.31,342600.0,48.833,49.1076,48.3337,48.5251,342600.0
2006-07-20 14:30:00,58.34,58.69,58.31,58.31,168000.0,48.55,48.8413,48.5251,48.5251,168000.0
2006-07-20 15:00:00,58.31,58.6,58.27,58.39,293800.0,48.5251,48.7664,48.4918,48.5916,293800.0
2006-07-20 15:30:00,58.38,58.55,57.75,57.75,409400.0,48.5833,48.7248,48.059,48.059,409400.0
2006-07-21 09:30:00,58.5,58.5,56.5,56.68,551300.0,48.6832,48.6832,47.0188,47.1686,551300.0
2006-07-21 10:00:00,56.69,56.69,55.57,56.05,444700.0,47.1769,47.1769,46.2449,46.6443,444700.0
2006-07-21 10:30:00,56.05,57.0,55.9,56.55,368300.0,46.6443,47.4349,46.5195,47.0604,368300.0
2006-07-21 11:00:00,56.65,57.0,56.39,56.7,162300.0,47.1436,47.4349,46.9273,47.1852,162300.0
2006-07-21 11:30:00,56.7,57.24,56.68,57.1,234500.0,47.1852,47.6346,47.1686,47.5181,234500.0
2006-07-21 12:00:00,57.1,57.15,56.59,56.8,179700.0,47.5181,47.5597,47.0937,47.2685,179700.0
2006-07-21 12:30:00,56.81,57.07,55.87,56.14,403500.0,47.2768,47.4931,46.4945,46.7192,403500.0
2006-07-21 13:00:00,56.15,56.51,55.95,56.11,349500.0,46.7275,47.0271,46.5611,46.6942,349500.0
2006-07-21 13:30:00,56.11,56.58,56.05,56.35,213700.0,46.6942,47.0854,46.6443,46.894,213700.0
2006-07-21 14:00:00,56.27,56.47,55.9,56.1,161600.0,46.8274,46.9938,46.5195,46.6859,161600.0
2006-07-21 14:30:00,56.11,56.23,55.67,55.72,212600.0,46.6942,46.7941,46.3281,46.3697,212600.0
2006-07-21 15:00:00,55.72,56.0,55.67,55.84,272000.0,46.3697,46.6027,46.3281,46.4696,272000.0
2006-07-21 15:30:00,55.84,56.02,55.6,55.78,374200.0,46.4696,46.6193,46.2698,46.4196,374200.0
2006-07-24 09:30:00,56.83,58.43,56.51,57.14,655800.0,47.2934,48.6249,47.0271,47.5514,655800.0
2006-07-24 10:00:00,57.14,57.14,55.0,56.75,696300.0,47.5514,47.5514,45.7705,47.2268,696300.0
2006-07-24 10:30:00,56.81,57.68,56.45,56.93,551000.0,47.2768,48.0008,46.9772,47.3766,551000.0
2006-07-24 11:00:00,56.92,57.8,56.9,57.68,281700.0,47.3683,48.1006,47.3517,48.0008,281700.0
2006-07-24 11:30:00,57.68,58.85,57.54,58.83,359800.0,48.0008,48.9744,47.8843,48.9578,359800.0
2006-07-24 12:00:00,58.85,58.9,58.06,58.2,191000.0,48.9744,49.0161,48.317,48.4335,191000.0
2006-07-24 12:30:00,58.19,58.22,57.51,57.64,168100.0,48.4252,48.4502,47.8593,47.9675,168100.0
2006-07-24 13:00:00,57.66,57.96,57.52,57.68,122600.0,47.9841,48.2338,47.8676,48.0008,122600.0
2006-07-24 13:30:00,57.69,57.9,57.37,57.47,149600.0,48.0091,48.1839,47.7428,47.826,149600.0
2006-07-24 14:00:00,57.46,57.77,57.22,57.4,184400.0,47.8177,48.0757,47.618,47.7678,184400.0
2006-07-24 14:30:00,57.4,58.4,57.35,58.34,274400.0,47.7678,48.6,47.7262,48.55,274400.0
2006-07-24 15:00:00,58.34,58.73,58.27,58.63,257000.0,48.55,48.8746,48.4918,48.7914,257000.0
2006-07-24 15:30:00,58.62,58.64,57.9,57.9,417900.0,48.783,48.7997,48.1839,48.1839,417900.0
2006-07-25 09:30:00,58.9,59.8,57.51,59.79,697200.0,49.0161,49.765,47.8593,49.7567,697200.0
2006-07-25 10:00:00,59.77,60.48,59.22,59.45,470500.0,49.7401,50.3309,49.2824,49.4738,470500.0
2006-07-25 10:30:00,59.41,59.63,58.26,58.74,302700.0,49.4405,49.6236,48.4835,48.8829,302700.0
2006-07-25 11:00:00,58.72,59.1,58.24,58.95,263600.0,48.8663,49.1825,48.4668,49.0577,263600.0
2006-07-25 11:30:00,58.95,58.99,58.34,58.56,160800.0,49.0577,49.091,48.55,48.7331,160800.0
2006-07-25 12:00:00,58.56,59.35,58.49,59.21,180200.0,48.7331,49.3905,48.6749,49.274,180200.0
2006-07-25 12:30:00,59.2,59.6,59.03,59.3,141900.0,49.2657,49.5986,49.1242,49.3489,141900.0
2006-07-25 13:00:00,59.32,59.5,59.16,59.3,148300.0,49.3656,49.5154,49.2324,49.3489,148300.0
2006-07-25 13:30:00,59.3,59.36,59.0,59.22,162600.0,49.3489,49.3989,49.0993,49.2824,162600.0
2006-07-25 14:00:00,59.22,59.35,58.78,59.08,212000.0,49.2824,49.3905,48.9162,49.1658,212000.0
2006-07-25 14:30:00,59.11,59.76,58.89,59.69,252700.0,49.1908,49.7317,49.0077,49.6735,252700.0
2006-07-25 15:00:00,59.7,60.62,59.61,60.54,371200.0,49.6818,50.4474,49.6069,50.3808,371200.0
2006-07-25 15:30:00,60.6,61.18,59.98,59.99,610200.0,50.4308,50.9135,49.9148,49.9231,610200.0
2006-07-26 09:30:00,62.2,62.2,59.2,60.56,861900.0,51.7623,51.7623,49.2657,50.3975,861900.0
2006-07-26 10:00:00,60.55,60.74,59.39,60.69,420600.0,50.3892,50.5473,49.4238,50.5057,420600.0
2006-07-26 10:30:00,60.7,61.63,60.41,61.41,433200.0,50.514,51.2879,50.2727,51.1049,433200.0
2006-07-26 11:00:00,61.44,61.44,60.65,60.7,281900.0,51.1298,51.1298,50.4724,50.514,281900.0
2006-07-26 11:30:00,60.7,60.71,60.4,60.53,207400.0,50.514,50.5223,50.2643,50.3725,207400.0
2006-07-26 12:00:00,60.51,61.41,60.49,60.81,218900.0,50.3559,51.1049,50.3392,50.6055,218900.0
2006-07-26 12:30:00,60.8,61.19,60.7,61.05,172100.0,50.5972,50.9218,50.514,50.8053,172100.0
2006-07-26 13:00:00,61.06,61.23,60.85,61.06,177700.0,50.8136,50.9551,50.6388,50.8136,177700.0
2006-07-26 13:30:00,61.04,61.99,60.81,61.8,227800.0,50.7969,51.5875,50.6055,51.4294,227800.0
2006-07-26 14:00:00,61.8,62.0,61.26,61.76,356300.0,51.4294,51.5958,50.98,51.3961,356300.0
2006-07-26 14:30:00,61.82,62.57,61.69,62.45,413500.0,51.4461,52.0702,51.3379,51.9703,413500.0
2006-07-26 15:00:00,62.45,62.58,62.14,62.2,263100.0,51.9703,52.0785,51.7124,51.7623,263100.0
2006-07-26 15:30:00,62.15,62.49,61.34,61.7,292300.0,51.7207,52.0036,51.0466,51.3462,292300.0
2006-07-27 09:30:00,62.71,62.9,60.02,60.58,600700.0,52.1867,52.3448,49.9481,50.4141,600700.0
2006-07-27 10:00:00,60.6,61.55,60.31,61.27,289000.0,50.4308,51.2214,50.1894,50.9883,289000.0
2006-07-27 10:30:00,61.36,61.93,60.96,61.93,223200.0,51.0632,51.5376,50.7304,51.5376,223200.0
2006-07-27 11:00:00,61.92,62.02,61.34,61.62,257800.0,51.5293,51.6125,51.0466,51.2796,257800.0
2006-07-27 11:30:00,61.63,61.74,61.1,61.15,128900.0,51.2879,51.3795,50.8469,50.8885,128900.0
2006-07-27 12:00:00,61.15,61.16,60.61,60.78,144600.0,50.8885,50.8968,50.4391,50.5806,144600.0
2006-07-27 12:30:00,60.75,61.02,60.46,61.0,104800.0,50.5556,50.7803,50.3143,50.7637,104800.0
2006-07-27 13:00:00,61.0,61.02,60.31,60.51,114300.0,50.7637,50.7803,50.1894,50.3559,114300.0
2006-07-27 13:30:00,60.43,60.43,59.89,59.98,269900.0,50.2893,50.2893,49.8399,49.9148,269900.0
2006-07-27 14:00:00,59.95,60.3,59.32,60.0,286400.0,49.8899,50.1811,49.3656,49.9315,286400.0
2006-07-27 14:30:00,60.0,60.12,59.35,59.69,311300.0,49.9315,50.0313,49.3905,49.6735,311300.0
2006-07-27 15:00:00,59.7,59.92,59.3,59.4,276200.0,49.6818,49.8649,49.3489,49.4322,276200.0
2006-07-27 15:30:00,59.4,59.82,59.3,59.36,363700.0,49.4322,49.7817,49.3489,49.3989,363700.0
2006-07-28 09:30:00,59.8,60.49,59.6,59.9,275500.0,49.765,50.3392,49.5986,49.8482,275500.0
2006-07-28 10:00:00,59.92,60.45,59.9,59.97,282200.0,49.8649,50.306,49.8482,49.9065,282200.0
2006-07-28 10:30:00,60.0,60.84,59.94,60.8,228300.0,49.9315,50.6305,49.8815,50.5972,228300.0
2006-07-28 11:00:00,60.79,61.7,60.79,61.57,320100.0,50.5889,51.3462,50.5889,51.238,320100.0
2006-07-28 11:30:00,61.54,61.77,61.41,61.63,203500.0,51.213,51.4044,51.1049,51.2879,203500.0
2006-07-28 12:00:00,61.67,62.15,61.36,62.07,211800.0,51.3212,51.7207,51.0632,51.6541,211800.0
2006-07-28 12:30:00,62.07,62.28,61.86,62.2,151600.0,51.6541,51.8289,51.4793,51.7623,151600.0
2006-07-28 13:00:00,62.2,62.64,62.09,62.56,175100.0,51.7623,52.1284,51.6707,52.0619,175100.0
2006-07-28 13:30:00,62.56,62.6,62.25,62.38,164900.0,52.0619,52.0952,51.8039,51.9121,164900.0
2006-07-28 14:00:00,62.38,62.8,62.23,62.7,169700.0,51.9121,52.2616,51.7873,52.1784,169700.0
2006-07-28 14:30:00,62.68,62.9,62.41,62.75,135900.0,52.1617,52.3448,51.937,52.22,135900.0
2006-07-28 15:00:00,62.79,62.85,62.53,62.7,164300.0,52.2533,52.3032,52.0369,52.1784,164300.0
2006-07-28 15:30:00,62.7,63.0,62.69,62.89,299800.0,52.1784,52.428,52.1701,52.3365,299800.0
2006-07-31 09:30:00,62.4,63.49,62.12,62.65,504400.0,51.9287,52.8358,51.6957,52.1368,504400.0
2006-07-31 10:00:00,62.66,63.84,62.41,63.65,324200.0,52.1451,53.1271,51.937,52.969,324200.0
2006-07-31 10:30:00,63.66,63.89,63.03,63.81,205300.0,52.9773,53.1687,52.453,53.1021,205300.0
2006-07-31 11:00:00,63.8,64.13,63.35,63.57,233400.0,53.0938,53.3684,52.7193,52.9024,233400.0
2006-07-31 11:30:00,63.51,64.5,63.51,64.13,165200.0,52.8525,53.6763,52.8525,53.3684,165200.0
2006-07-31 12:00:00,64.11,64.66,64.01,64.55,120000.0,53.3518,53.8095,53.2686,53.7179,120000.0
2006-07-31 12:30:00,64.5,64.73,64.3,64.4,120700.0,53.6763,53.8677,53.5099,53.5931,120700.0
2006-07-31 13:00:00,64.4,65.07,64.39,64.81,160600.0,53.5931,54.1507,53.5848,53.9343,160600.0
2006-07-31 13:30:00,64.82,65.02,64.7,64.9,191900.0,53.9426,54.1091,53.8428,54.0092,191900.0
2006-07-31 14:00:00,64.9,64.97,64.74,64.95,132700.0,54.0092,54.0675,53.8761,54.0508,132700.0
2006-07-31 14:30:00,64.94,64.95,64.28,64.34,158000.0,54.0425,54.0508,53.4932,53.5432,158000.0
2006-07-31 15:00:00,64.32,64.42,64.09,64.22,178400.0,53.5265,53.6097,53.3351,53.4433,178400.0
2006-07-31 15:30:00,64.22,64.39,63.6,63.88,254600.0,53.4433,53.5848,52.9274,53.1604,254600.0
2006-08-01 09:30:00,62.18,63.24,61.2,61.9,473900.0,51.7456,52.6278,50.9301,51.5126,473900.0
2006-08-01 10:00:00,61.97,62.09,61.5,62.09,382700.0,51.5709,51.6707,51.1798,51.6707,382700.0
2006-08-01 10:30:00,62.1,62.48,61.54,61.61,214800.0,51.6791,51.9953,51.213,51.2713,214800.0
2006-08-01 11:00:00,61.6,62.07,61.36,61.61,154500.0,51.263,51.6541,51.0632,51.2713,154500.0
2006-08-01 11:30:00,61.62,62.35,61.5,62.26,104100.0,51.2796,51.8871,51.1798,51.8122,104100.0
2006-08-01 12:00:00,62.29,62.53,62.13,62.4,137800.0,51.8372,52.0369,51.704,51.9287,137800.0
2006-08-01 12:30:00,62.38,62.38,61.85,62.06,83100.0,51.9121,51.9121,51.471,51.6458,83100.0
2006-08-01 13:00:00,62.07,62.13,61.7,61.7,99400.0,51.6541,51.704,51.3462,51.3462,99400.0
2006-08-01 13:30:00,61.7,62.03,61.65,61.87,73400.0,51.3462,51.6208,51.3046,51.4877,73400.0
2006-08-01 14:00:00,61.87,61.97,61.55,61.65,102200.0,51.4877,51.5709,51.2214,51.3046,102200.0
2006-08-01 14:30:00,61.6,61.73,61.29,61.57,151400.0,51.263,51.3712,51.005,51.238,151400.0
2006-08-01 15:00:00,61.54,61.68,61.27,61.58,161300.0,51.213,51.3295,50.9883,51.2463,161300.0
2006-08-01 15:30:00,61.62,62.08,61.55,61.98,275700.0,51.2796,51.6624,51.2214,51.5792,275700.0
2006-08-02 09:30:00,62.32,63.29,62.15,62.68,206100.0,51.8621,52.6694,51.7207,52.1617,206100.0
2006-08-02 10:00:00,62.7,62.87,62.22,62.58,121000.0,52.1784,52.3199,51.7789,52.0785,121000.0
2006-08-02 10:30:00,62.58,62.97,62.5,62.97,122400.0,52.0785,52.4031,52.0119,52.4031,122400.0
2006-08-02 11:00:00,62.96,63.44,62.6,63.33,149800.0,52.3948,52.7942,52.0952,52.7027,149800.0
2006-08-02 11:30:00,63.35,64.07,63.35,63.86,180700.0,52.7193,53.3185,52.7193,53.1437,180700.0
2006-08-02 12:00:00,63.82,63.99,63.46,63.72,104100.0,53.1104,53.2519,52.8108,53.0272,104100.0
2006-08-02 12:30:00,63.73,64.0,63.52,63.97,73600.0,53.0355,53.2602,52.8608,53.2353,73600.0
2006-08-02 13:00:00,63.97,64.14,63.79,64.03,72000.0,53.2353,53.3767,53.0855,53.2852,72000.0
2006-08-02 13:30:00,64.02,64.21,63.82,63.9,102300.0,53.2769,53.435,53.1104,53.177,102300.0
2006-08-02 14:00:00,63.88,64.02,63.42,63.45,182400.0,53.1604,53.2769,52.7776,52.8025,182400.0
2006-08-02 14:30:00,63.45,63.57,63.0,63.44,201000.0,52.8025,52.9024,52.428,52.7942,201000.0
2006-08-02 15:00:00,63.44,63.51,62.56,62.61,199700.0,52.7942,52.8525,52.0619,52.1035,199700.0
2006-08-02 15:30:00,62.67,62.9,62.55,62.84,204100.0,52.1534,52.3448,52.0536,52.2949,204100.0
2006-08-03 09:30:00,61.85,62.43,61.25,61.63,274300.0,51.471,51.9537,50.9717,51.2879,274300.0
2006-08-03 10:00:00,61.57,63.05,61.57,62.89,276400.0,51.238,52.4696,51.238,52.3365,276400.0
2006-08-03 10:30:00,62.89,62.95,62.36,62.95,223000.0,52.3365,52.3864,51.8954,52.3864,223000.0
2006-08-03 11:00:00,62.95,63.22,62.63,62.63,187200.0,52.3864,52.6111,52.1201,52.1201,187200.0
2006-08-03 11:30:00,62.63,62.66,62.06,62.43,220700.0,52.1201,52.1451,51.6458,51.9537,220700.0
2006-08-03 12:00:00,62.43,62.71,62.31,62.71,78200.0,51.9537,52.1867,51.8538,52.1867,78200.0
2006-08-03 12:30:00,62.71,63.21,62.66,63.19,88400.0,52.1867,52.6028,52.1451,52.5862,88400.0
2006-08-03 13:00:00,63.18,63.85,63.17,63.53,319100.0,52.5778,53.1354,52.5695,52.8691,319100.0
2006-08-03 13:30:00,63.5,63.93,63.27,63.88,171700.0,52.8441,53.202,52.6527,53.1604,171700.0
2006-08-03 14:00:00,63.87,63.99,63.51,63.82,162600.0,53.152,53.2519,52.8525,53.1104,162600.0
2006-08-03 14:30:00,63.78,63.98,63.61,63.84,115800.0,53.0771,53.2436,52.9357,53.1271,115800.0
2006-08-03 15:00:00,63.82,63.97,63.57,63.89,122200.0,53.1104,53.2353,52.9024,53.1687,122200.0
2006-08-03 15:30:00,63.89,63.92,63.41,63.5,190600.0,53.1687,53.1937,52.7692,52.8441,190600.0
2006-08-04 09:30:00,64.7,65.75,64.13,64.58,334700.0,53.8428,54.7166,53.3684,53.7429,334700.0
2006-08-04 10:00:00,64.54,64.94,63.8,64.21,274500.0,53.7096,54.0425,53.0938,53.435,274500.0
2006-08-04 10:30:00,64.25,64.49,63.65,63.72,212700.0,53.4683,53.668,52.969,53.0272,212700.0
2006-08-04 11:00:00,63.72,64.35,63.72,64.13,154500.0,53.0272,53.5515,53.0272,53.3684,154500.0
2006-08-04 11:30:00,64.11,64.19,62.95,62.97,234100.0,53.3518,53.4183,52.3864,52.4031,234100.0
2006-08-04 12:00:00,62.95,63.2,62.43,62.81,342200.0,52.3864,52.5945,51.9537,52.2699,342200.0
2006-08-04 12:30:00,62.82,62.82,62.2,62.62,170900.0,52.2782,52.2782,51.7623,52.1118,170900.0
2006-08-04 13:00:00,62.62,62.65,61.67,62.16,180000.0,52.1118,52.1368,51.3212,51.729,180000.0
2006-08-04 13:30:00,62.11,62.5,61.89,62.34,148600.0,51.6874,52.0119,51.5043,51.8788,148600.0
2006-08-04 14:00:00,62.33,62.73,62.02,62.11,186200.0,51.8705,52.2033,51.6125,51.6874,186200.0
2006-08-04 14:30:00,62.1,62.54,62.01,62.23,197400.0,51.6791,52.0452,51.6042,51.7873,197400.0
2006-08-04 15:00:00,62.18,62.58,61.89,62.5,216600.0,51.7456,52.0785,51.5043,52.0119,216600.0
2006-08-04 15:30:00,62.53,62.95,62.41,62.81,256900.0,52.0369,52.3864,51.937,52.2699,256900.0
2006-08-07 09:30:00,62.49,63.5,62.0,63.14,229700.0,52.0036,52.8441,51.5958,52.5445,229700.0
2006-08-07 10:00:00,63.17,63.35,62.82,63.25,143300.0,52.5695,52.7193,52.2782,52.6361,143300.0
2006-08-07 10:30:00,63.22,63.35,62.89,63.2,136900.0,52.6111,52.7193,52.3365,52.5945,136900.0
2006-08-07 11:00:00,63.18,63.7,62.96,63.49,207100.0,52.5778,53.0106,52.3948,52.8358,207100.0
2006-08-07 11:30:00,63.48,64.29,63.47,64.29,223300.0,52.8275,53.5016,52.8192,53.5016,223300.0
2006-08-07 12:00:00,64.29,64.42,64.0,64.33,161100.0,53.5016,53.6097,53.2602,53.5349,161100.0
2006-08-07 12:30:00,64.33,64.68,64.28,64.56,162000.0,53.5349,53.8261,53.4932,53.7263,162000.0
2006-08-07 13:00:00,64.5,64.73,64.33,64.64,128200.0,53.6763,53.8677,53.5349,53.7928,128200.0
2006-08-07 13:30:00,64.69,64.85,63.87,63.88,154300.0,53.8344,53.9676,53.152,53.1604,154300.0
2006-08-07 14:00:00,63.88,64.13,63.67,63.74,143000.0,53.1604,53.3684,52.9856,53.0439,143000.0
2006-08-07 14:30:00,63.74,63.96,63.52,63.84,82400.0,53.0439,53.2269,52.8608,53.1271,82400.0
2006-08-07 15:00:00,63.82,63.88,63.38,63.54,91800.0,53.1104,53.1604,52.7443,52.8774,91800.0
2006-08-07 15:30:00,63.53,64.01,63.53,63.79,158700.0,52.8691,53.2686,52.8691,53.0855,158700.0
2006-08-08 09:30:00,64.27,64.71,63.42,64.26,221100.0,53.4849,53.8511,52.7776,53.4766,221100.0
2006-08-08 10:00:00,64.28,64.54,64.25,64.27,201400.0,53.4932,53.7096,53.4683,53.4849,201400.0
2006-08-08 10:30:00,64.26,64.66,64.2,64.66,100500.0,53.4766,53.8095,53.4267,53.8095,100500.0
2006-08-08 11:00:00,64.68,65.0,64.19,64.91,144800.0,53.8261,54.0924,53.4183,54.0175,144800.0
2006-08-08 11:30:00,64.87,65.05,64.38,64.71,134400.0,53.9842,54.134,53.5765,53.8511,134400.0
2006-08-08 12:00:00,64.73,64.74,64.22,64.22,122200.0,53.8677,53.8761,53.4433,53.4433,122200.0
2006-08-08 12:30:00,64.21,64.42,64.1,64.11,52900.0,53.435,53.6097,53.3434,53.3518,52900.0
2006-08-08 13:00:00,64.18,64.28,64.0,64.02,53200.0,53.41,53.4932,53.2602,53.2769,53200.0
2006-08-08 13:30:00,64.01,64.21,63.83,64.0,74500.0,53.2686,53.435,53.1188,53.2602,74500.0
2006-08-08 14:00:00,64.0,64.86,62.92,63.74,369600.0,53.2602,53.9759,52.3615,53.0439,369600.0
2006-08-08 14:30:00,63.82,64.38,63.41,63.77,303900.0,53.1104,53.5765,52.7692,53.0688,303900.0
2006-08-08 15:00:00,63.72,63.88,62.6,62.74,281300.0,53.0272,53.1604,52.0952,52.2117,281300.0
2006-08-08 15:30:00,62.75,62.94,62.26,62.67,232000.0,52.22,52.3781,51.8122,52.1534,232000.0
2006-08-09 09:30:00,64.12,64.41,62.47,62.8,316400.0,53.3601,53.6014,51.987,52.2616,316400.0
2006-08-09 10:00:00,62.77,63.06,61.87,61.88,224300.0,52.2366,52.478,51.4877,51.496,224300.0
2006-08-09 10:30:00,61.9,62.09,61.1,62.04,421100.0,51.5126,51.6707,50.8469,51.6291,421100.0
2006-08-09 11:00:00,62.05,63.21,61.99,63.19,382900.0,51.6375,52.6028,51.5875,52.5862,382900.0
2006-08-09 11:30:00,63.16,63.8,63.12,63.31,231800.0,52.5612,53.0938,52.5279,52.686,231800.0
2006-08-09 12:00:00,63.31,63.71,63.19,63.66,137600.0,52.686,53.0189,52.5862,52.9773,137600.0
2006-08-09 12:30:00,63.69,63.74,62.86,63.04,182200.0,53.0023,53.0439,52.3115,52.4613,182200.0
2006-08-09 13:00:00,63.01,63.17,62.72,62.9,164700.0,52.4364,52.5695,52.195,52.3448,164700.0
2006-08-09 13:30:00,62.88,63.4,62.68,63.09,163400.0,52.3282,52.7609,52.1617,52.5029,163400.0
2006-08-09 14:00:00,63.09,63.62,63.05,63.47,188900.0,52.5029,52.944,52.4696,52.8192,188900.0
2006-08-09 14:30:00,63.49,63.55,62.57,62.63,158100.0,52.8358,52.8857,52.0702,52.1201,158100.0
2006-08-09 15:00:00,62.62,62.82,62.07,62.1,231000.0,52.1118,52.2782,51.6541,51.6791,231000.0
2006-08-09 15:30:00,62.11,62.3,61.84,62.2,258900.0,51.6874,51.8455,51.4627,51.7623,258900.0
2006-08-10 09:30:00,61.4,61.99,60.57,61.0,473300.0,51.0965,51.5875,50.4058,50.7637,473300.0
2006-08-10 10:00:00,61.0,61.04,59.57,60.1,428600.0,50.7637,50.7969,49.5736,50.0147,428600.0
2006-08-10 10:30:00,60.12,60.34,59.6,59.7,429200.0,50.0313,50.2144,49.5986,49.6818,429200.0
2006-08-10 11:00:00,59.7,60.4,59.67,60.14,313500.0,49.6818,50.2643,49.6568,50.048,313500.0
2006-08-10 11:30:00,60.12,60.25,59.63,59.76,236400.0,50.0313,50.1395,49.6236,49.7317,236400.0
2006-08-10 12:00:00,59.76,59.84,59.65,59.83,174600.0,49.7317,49.7983,49.6402,49.79,174600.0
2006-08-10 12:30:00,59.84,60.1,59.75,59.88,132400.0,49.7983,50.0147,49.7234,49.8316,132400.0
2006-08-10 13:00:00,59.88,60.07,59.72,60.0,103900.0,49.8316,49.9897,49.6985,49.9315,103900.0
2006-08-10 13:30:00,60.0,60.64,60.0,60.26,235300.0,49.9315,50.4641,49.9315,50.1478,235300.0
2006-08-10 14:00:00,60.26,60.98,60.26,60.34,277500.0,50.1478,50.747,50.1478,50.2144,277500.0
2006-08-10 14:30:00,60.35,60.4,60.09,60.3,116900.0,50.2227,50.2643,50.0064,50.1811,116900.0
2006-08-10 15:00:00,60.3,60.3,59.83,60.03,192400.0,50.1811,50.1811,49.79,49.9564,192400.0
2006-08-10 15:30:00,60.02,60.68,59.97,60.53,291400.0,49.9481,50.4974,49.9065,50.3725,291400.0
2006-08-11 09:30:00,60.5,60.5,59.57,60.14,343100.0,50.3476,50.3476,49.5736,50.048,343100.0
2006-08-11 10:00:00,60.14,60.15,59.22,59.25,249400.0,50.048,50.0563,49.2824,49.3073,249400.0
2006-08-11 10:30:00,59.25,59.64,59.2,59.4,242300.0,49.3073,49.6319,49.2657,49.4322,242300.0
2006-08-11 11:00:00,59.41,59.42,58.93,59.1,249500.0,49.4405,49.4488,49.041,49.1825,249500.0
2006-08-11 11:30:00,59.08,59.9,58.77,58.99,131500.0,49.1658,49.8482,48.9079,49.091,131500.0
2006-08-11 12:00:00,58.98,59.05,58.5,58.5,185400.0,49.0826,49.1409,48.6832,48.6832,185400.0
2006-08-11 12:30:00,58.5,58.73,58.1,58.22,238400.0,48.6832,48.8746,48.3503,48.4502,238400.0
2006-08-11 13:00:00,58.25,58.25,57.85,57.99,224800.0,48.4751,48.4751,48.1423,48.2588,224800.0
2006-08-11 13:30:00,57.99,58.49,57.94,58.35,180200.0,48.2588,48.6749,48.2172,48.5583,180200.0
2006-08-11 14:00:00,58.38,58.6,57.95,57.96,172000.0,48.5833,48.7664,48.2255,48.2338,172000.0
2006-08-11 14:30:00,57.97,58.33,57.88,58.25,181400.0,48.2421,48.5417,48.1672,48.4751,181400.0
2006-08-11 15:00:00,58.25,58.57,58.04,58.5,226500.0,48.4751,48.7414,48.3004,48.6832,226500.0
2006-08-11 15:30:00,58.5,58.55,58.01,58.38,302200.0,48.6832,48.7248,48.2754,48.5833,302200.0
2006-08-14 09:30:00,56.66,57.5,56.27,56.87,714100.0,47.1519,47.851,46.8274,47.3267,714100.0
2006-08-14 10:00:00,56.94,57.09,56.63,56.9,433900.0,47.385,47.5098,47.127,47.3517,433900.0
2006-08-14 10:30:00,56.9,57.14,56.68,56.89,324400.0,47.3517,47.5514,47.1686,47.3434,324400.0
2006-08-14 11:00:00,56.88,56.94,56.54,56.76,237100.0,47.335,47.385,47.0521,47.2352,237100.0
2006-08-14 11:30:00,56.77,57.01,56.77,56.83,193100.0,47.2435,47.4432,47.2435,47.2934,193100.0
2006-08-14 12:00:00,56.81,56.92,56.58,56.6,189600.0,47.2768,47.3683,47.0854,47.102,189600.0
2006-08-14 12:30:00,56.6,56.7,56.49,56.5,139200.0,47.102,47.1852,47.0105,47.0188,139200.0
2006-08-14 13:00:00,56.46,56.53,56.35,56.4,202500.0,46.9855,47.0438,46.894,46.9356,202500.0
2006-08-14 13:30:00,56.4,56.46,56.16,56.26,243500.0,46.9356,46.9855,46.7359,46.8191,243500.0
2006-08-14 14:00:00,56.26,56.39,55.86,56.06,324400.0,46.8191,46.9273,46.4862,46.6526,324400.0
2006-08-14 14:30:00,56.06,56.41,56.0,56.32,210300.0,46.6526,46.9439,46.6027,46.869,210300.0
2006-08-14 15:00:00,56.29,56.3,55.84,55.95,342500.0,46.844,46.8524,46.4696,46.5611,342500.0
2006-08-14 15:30:00,55.95,56.19,55.65,55.77,605200.0,46.5611,46.7608,46.3114,46.4113,605200.0
2006-08-15 09:30:00,57.05,57.05,55.85,56.05,455900.0,47.4765,47.4765,46.4779,46.6443,455900.0
2006-08-15 10:00:00,56.09,56.55,55.81,56.15,371700.0,46.6776,47.0604,46.4446,46.7275,371700.0
2006-08-15 10:30:00,56.15,56.55,56.05,56.39,215200.0,46.7275,47.0604,46.6443,46.9273,215200.0
2006-08-15 11:00:00,56.39,56.68,56.34,56.61,220900.0,46.9273,47.1686,46.8856,47.1103,220900.0
2006-08-15 11:30:00,56.59,56.64,56.22,56.49,190600.0,47.0937,47.1353,46.7858,47.0105,190600.0
2006-08-15 12:00:00,56.49,56.95,56.35,56.94,164100.0,47.0105,47.3933,46.894,47.385,164100.0
2006-08-15 12:30:00,56.93,57.49,56.83,57.22,155400.0,47.3766,47.8427,47.2934,47.618,155400.0
2006-08-15 13:00:00,57.22,57.22,56.57,56.57,196400.0,47.618,47.618,47.077,47.077,196400.0
2006-08-15 13:30:00,56.59,56.67,56.34,56.47,317300.0,47.0937,47.1603,46.8856,46.9938,317300.0
2006-08-15 14:00:00,56.48,57.0,56.4,56.79,168000.0,47.0022,47.4349,46.9356,47.2601,168000.0
2006-08-15 14:30:00,56.79,57.83,56.79,57.47,336800.0,47.2601,48.1256,47.2601,47.826,336800.0
2006-08-15 15:00:00,57.49,57.59,56.9,56.93,231600.0,47.8427,47.9259,47.3517,47.3766,231600.0
2006-08-15 15:30:00,56.94,57.11,56.9,57.03,416000.0,47.385,47.5264,47.3517,47.4599,416000.0
2006-08-16 09:30:00,57.18,57.99,57.15,57.87,444900.0,47.5847,48.2588,47.5597,48.1589,444900.0
2006-08-16 10:00:00,57.87,57.94,57.0,57.21,263000.0,48.1589,48.2172,47.4349,47.6097,263000.0
2006-08-16 10:30:00,57.21,58.49,57.19,58.26,366400.0,47.6097,48.6749,47.593,48.4835,366400.0
2006-08-16 11:00:00,58.22,58.29,57.57,57.98,211000.0,48.4502,48.5084,47.9092,48.2504,211000.0
2006-08-16 11:30:00,57.99,58.49,57.97,58.44,134900.0,48.2588,48.6749,48.2421,48.6332,134900.0
2006-08-16 12:00:00,58.44,58.88,58.42,58.52,199000.0,48.6332,48.9994,48.6166,48.6998,199000.0
2006-08-16 12:30:00,58.5,58.83,58.49,58.57,169200.0,48.6832,48.9578,48.6749,48.7414,169200.0
2006-08-16 13:00:00,58.54,58.71,58.18,58.32,141800.0,48.7165,48.8579,48.4169,48.5334,141800.0
2006-08-16 13:30:00,58.32,58.8,58.13,58.67,103900.0,48.5334,48.9328,48.3753,48.8247,103900.0
2006-08-16 14:00:00,58.7,58.84,58.39,58.65,174800.0,48.8496,48.9661,48.5916,48.808,174800.0
2006-08-16 14:30:00,58.66,59.33,58.66,59.07,336300.0,48.8163,49.3739,48.8163,49.1575,336300.0
2006-08-16 15:00:00,59.07,59.63,59.04,59.57,314100.0,49.1575,49.6236,49.1326,49.5736,314100.0
2006-08-16 15:30:00,59.54,59.91,59.51,59.84,417300.0,49.5487,49.8566,49.5237,49.7983,417300.0
2006-08-17 09:30:00,59.2,59.35,58.67,58.85,243500.0,49.2657,49.3905,48.8247,48.9744,243500.0
2006-08-17 10:00:00,58.84,59.3,58.84,59.13,219400.0,48.9661,49.3489,48.9661,49.2075,219400.0
2006-08-17 10:30:00,59.13,59.55,59.1,59.42,233800.0,49.2075,49.557,49.1825,49.4488,233800.0
2006-08-17 11:00:00,59.39,59.62,59.22,59.5,207900.0,49.4238,49.6152,49.2824,49.5154,207900.0
2006-08-17 11:30:00,59.46,59.83,59.41,59.79,285200.0,49.4821,49.79,49.4405,49.7567,285200.0
2006-08-17 12:00:00,59.76,60.16,59.5,60.11,219000.0,49.7317,50.0646,49.5154,50.023,219000.0
2006-08-17 12:30:00,60.12,60.12,59.76,59.76,185200.0,50.0313,50.0313,49.7317,49.7317,185200.0
2006-08-17 13:00:00,59.77,59.82,59.32,59.45,110000.0,49.7401,49.7817,49.3656,49.4738,110000.0
2006-08-17 13:30:00,59.46,59.46,58.95,59.02,144900.0,49.4821,49.4821,49.0577,49.1159,144900.0
2006-08-17 14:00:00,59.02,59.15,58.4,58.45,332900.0,49.1159,49.2241,48.6,48.6416,332900.0
2006-08-17 14:30:00,58.45,58.7,58.1,58.67,302900.0,48.6416,48.8496,48.3503,48.8247,302900.0
2006-08-17 15:00:00,58.66,59.09,58.65,58.94,232300.0,48.8163,49.1742,48.808,49.0493,232300.0
2006-08-17 15:30:00,58.95,59.26,58.95,59.05,269600.0,49.0577,49.3156,49.0577,49.1409,269600.0
2006-08-18 09:30:00,59.23,60.1,59.0,59.37,258700.0,49.2907,50.0147,49.0993,49.4072,258700.0
2006-08-18 10:00:00,59.32,59.5,58.81,58.99,178600.0,49.3656,49.5154,48.9412,49.091,178600.0
2006-08-18 10:30:00,58.99,59.4,58.89,59.25,169800.0,49.091,49.4322,49.0077,49.3073,169800.0
2006-08-18 11:00:00,59.25,59.56,59.22,59.23,129800.0,49.3073,49.5653,49.2824,49.2907,129800.0
2006-08-18 11:30:00,59.3,59.5,59.21,59.34,214400.0,49.3489,49.5154,49.274,49.3822,214400.0
2006-08-18 12:00:00,59.33,59.65,59.33,59.53,96400.0,49.3739,49.6402,49.3739,49.5403,96400.0
2006-08-18 12:30:00,59.63,59.85,59.4,59.65,81500.0,49.6236,49.8066,49.4322,49.6402,81500.0
2006-08-18 13:00:00,59.69,59.85,59.55,59.67,89500.0,49.6735,49.8066,49.557,49.6568,89500.0
2006-08-18 13:30:00,59.67,59.94,59.65,59.7,97600.0,49.6568,49.8815,49.6402,49.6818,97600.0
2006-08-18 14:00:00,59.7,59.99,59.56,59.99,102400.0,49.6818,49.9231,49.5653,49.9231,102400.0
2006-08-18 14:30:00,59.99,60.25,59.93,60.19,176600.0,49.9231,50.1395,49.8732,50.0896,176600.0
2006-08-18 15:00:00,60.18,60.29,59.97,60.16,186500.0,50.0813,50.1728,49.9065,50.0646,186500.0
2006-08-18 15:30:00,60.17,60.5,60.11,60.5,341100.0,50.0729,50.3476,50.023,50.3476,341100.0
2006-08-21 09:30:00,60.0,60.5,60.0,60.36,176400.0,49.9315,50.3476,49.9315,50.2311,176400.0
2006-08-21 10:00:00,60.35,61.28,60.31,60.69,273500.0,50.2227,50.9967,50.1894,50.5057,273500.0
2006-08-21 10:30:00,60.68,60.73,60.21,60.54,206700.0,50.4974,50.539,50.1062,50.3808,206700.0
2006-08-21 11:00:00,60.54,60.61,59.85,59.9,189300.0,50.3808,50.4391,49.8066,49.8482,189300.0
2006-08-21 11:30:00,59.92,60.2,59.49,59.49,191500.0,49.8649,50.0979,49.507,49.507,191500.0
2006-08-21 12:00:00,59.54,59.8,59.44,59.76,77600.0,49.5487,49.765,49.4654,49.7317,77600.0
2006-08-21 12:30:00,59.76,60.47,59.76,60.17,152900.0,49.7317,50.3226,49.7317,50.0729,152900.0
2006-08-21 13:00:00,60.14,60.6,59.83,60.09,113700.0,50.048,50.4308,49.79,50.0064,113700.0
2006-08-21 13:30:00,60.03,60.19,59.95,60.12,84400.0,49.9564,50.0896,49.8899,50.0313,84400.0
2006-08-21 14:00:00,60.12,60.35,59.89,60.08,82600.0,50.0313,50.2227,49.8399,49.998,82600.0
2006-08-21 14:30:00,60.06,60.08,59.92,60.03,79900.0,49.9814,49.998,49.8649,49.9564,79900.0
2006-08-21 15:00:00,60.05,60.08,59.79,59.86,125600.0,49.9731,49.998,49.7567,49.815,125600.0
2006-08-21 15:30:00,59.9,60.04,59.64,59.76,177000.0,49.8482,49.9648,49.6319,49.7317,177000.0
2006-08-22 09:30:00,59.4,59.69,59.09,59.32,207200.0,49.4322,49.6735,49.1742,49.3656,207200.0
2006-08-22 10:00:00,59.26,59.66,59.12,59.57,175100.0,49.3156,49.6485,49.1991,49.5736,175100.0
2006-08-22 10:30:00,59.54,59.96,59.54,59.85,116900.0,49.5487,49.8982,49.5487,49.8066,116900.0
2006-08-22 11:00:00,59.89,60.31,59.71,60.22,118800.0,49.8399,50.1894,49.6901,50.1145,118800.0
2006-08-22 11:30:00,60.17,60.32,60.04,60.21,79200.0,50.0729,50.1978,49.9648,50.1062,79200.0
2006-08-22 12:00:00,60.2,60.2,59.82,60.07,67600.0,50.0979,50.0979,49.7817,49.9897,67600.0
2006-08-22 12:30:00,60.08,60.17,59.86,60.17,44300.0,49.998,50.0729,49.815,50.0729,44300.0
2006-08-22 13:00:00,60.13,60.13,59.6,59.75,115000.0,50.0397,50.0397,49.5986,49.7234,115000.0
2006-08-22 13:30:00,59.71,59.78,59.28,59.39,162700.0,49.6901,49.7484,49.3323,49.4238,162700.0
2006-08-22 14:00:00,59.36,59.58,59.24,59.45,113100.0,49.3989,49.5819,49.299,49.4738,113100.0
2006-08-22 14:30:00,59.49,59.65,59.32,59.58,72600.0,49.507,49.6402,49.3656,49.5819,72600.0
2006-08-22 15:00:00,59.61,59.82,59.48,59.5,112700.0,49.6069,49.7817,49.4987,49.5154,112700.0
2006-08-22 15:30:00,59.5,59.93,59.5,59.85,174100.0,49.5154,49.8732,49.5154,49.8066,174100.0
2006-08-23 09:30:00,59.37,60.2,59.37,59.71,114100.0,49.4072,50.0979,49.4072,49.6901,114100.0
2006-08-23 10:00:00,59.7,59.76,59.22,59.56,87800.0,49.6818,49.7317,49.2824,49.5653,87800.0
2006-08-23 10:30:00,59.6,59.8,59.03,59.15,185800.0,49.5986,49.765,49.1242,49.2241,185800.0
2006-08-23 11:00:00,59.14,59.15,58.58,58.73,188200.0,49.2158,49.2241,48.7498,48.8746,188200.0
2006-08-23 11:30:00,58.75,58.79,58.27,58.51,138900.0,48.8912,48.9245,48.4918,48.6915,138900.0
2006-08-23 12:00:00,58.52,58.65,58.37,58.47,57400.0,48.6998,48.808,48.575,48.6582,57400.0
2006-08-23 12:30:00,58.5,58.76,58.4,58.53,75400.0,48.6832,48.8995,48.6,48.7081,75400.0
2006-08-23 13:00:00,58.53,58.55,58.26,58.38,44400.0,48.7081,48.7248,48.4835,48.5833,44400.0
2006-08-23 13:30:00,58.39,58.54,58.15,58.31,84800.0,48.5916,48.7165,48.3919,48.5251,84800.0
2006-08-23 14:00:00,58.32,58.39,58.0,58.15,94900.0,48.5334,48.5916,48.2671,48.3919,94900.0
2006-08-23 14:30:00,58.14,58.46,57.87,57.99,120200.0,48.3836,48.6499,48.1589,48.2588,120200.0
2006-08-23 15:00:00,57.99,58.27,57.71,58.01,125400.0,48.2588,48.4918,48.0257,48.2754,125400.0
2006-08-23 15:30:00,58.0,58.3,57.88,58.1,131600.0,48.2671,48.5167,48.1672,48.3503,131600.0
2006-08-24 09:30:00,58.11,58.41,57.56,57.7,179900.0,48.3586,48.6083,47.9009,48.0174,179900.0
2006-08-24 10:00:00,57.7,57.7,57.17,57.3,235700.0,48.0174,48.0174,47.5764,47.6845,235700.0
2006-08-24 10:30:00,57.3,57.43,56.81,57.11,265600.0,47.6845,47.7927,47.2768,47.5264,265600.0
2006-08-24 11:00:00,57.13,57.29,56.81,56.81,106300.0,47.5431,47.6762,47.2768,47.2768,106300.0
2006-08-24 11:30:00,56.84,56.9,56.55,56.8,173800.0,47.3017,47.3517,47.0604,47.2685,173800.0
2006-08-24 12:00:00,56.8,56.84,56.54,56.74,102200.0,47.2685,47.3017,47.0521,47.2185,102200.0
2006-08-24 12:30:00,56.77,56.8,56.55,56.8,115700.0,47.2435,47.2685,47.0604,47.2685,115700.0
2006-08-24 13:00:00,56.82,56.9,56.65,56.85,83100.0,47.2851,47.3517,47.1436,47.3101,83100.0
2006-08-24 13:30:00,56.88,56.94,56.75,56.78,126700.0,47.335,47.385,47.2268,47.2518,126700.0
2006-08-24 14:00:00,56.8,57.43,56.77,57.38,170600.0,47.2685,47.7927,47.2435,47.7511,170600.0
2006-08-24 14:30:00,57.38,57.85,57.38,57.47,172600.0,47.7511,48.1423,47.7511,47.826,172600.0
2006-08-24 15:00:00,57.47,57.51,57.06,57.31,80100.0,47.826,47.8593,47.4848,47.6929,80100.0
2006-08-24 15:30:00,57.35,57.4,57.15,57.3,183800.0,47.7262,47.7678,47.5597,47.6845,183800.0
2006-08-25 09:30:00,57.0,58.27,57.0,58.11,162200.0,47.4349,48.4918,47.4349,48.3586,162200.0
2006-08-25 10:00:00,58.1,58.89,57.8,58.72,238700.0,48.3503,49.0077,48.1006,48.8663,238700.0
2006-08-25 10:30:00,58.71,58.8,58.35,58.54,146300.0,48.8579,48.9328,48.5583,48.7165,146300.0
2006-08-25 11:00:00,58.53,58.65,58.15,58.45,90300.0,48.7081,48.808,48.3919,48.6416,90300.0
2006-08-25 11:30:00,58.44,58.44,57.79,58.08,94600.0,48.6332,48.6332,48.0923,48.3337,94600.0
2006-08-25 12:00:00,58.04,58.1,57.68,58.07,95800.0,48.3004,48.3503,48.0008,48.3253,95800.0
2006-08-25 12:30:00,58.08,58.28,57.93,58.1,76000.0,48.3337,48.5001,48.2088,48.3503,76000.0
2006-08-25 13:00:00,58.1,58.15,58.0,58.1,52900.0,48.3503,48.3919,48.2671,48.3503,52900.0
2006-08-25 13:30:00,58.09,58.31,58.02,58.18,34300.0,48.342,48.5251,48.2837,48.4169,34300.0
2006-08-25 14:00:00,58.24,58.31,58.06,58.29,60500.0,48.4668,48.5251,48.317,48.5084,60500.0
2006-08-25 14:30:00,58.29,58.47,57.68,58.26,57600.0,48.5084,48.6582,48.0008,48.4835,57600.0
2006-08-25 15:00:00,58.29,58.43,58.12,58.12,72500.0,48.5084,48.6249,48.3669,48.3669,72500.0
2006-08-25 15:30:00,58.11,58.2,57.92,58.0,91600.0,48.3586,48.4335,48.2005,48.2671,91600.0
2006-08-28 09:30:00,57.49,57.77,57.0,57.39,146100.0,47.8427,48.0757,47.4349,47.7594,146100.0
2006-08-28 10:00:00,57.37,58.19,57.33,58.16,134000.0,47.7428,48.4252,47.7095,48.4002,134000.0
2006-08-28 10:30:00,58.15,58.43,57.7,57.99,129400.0,48.3919,48.6249,48.0174,48.2588,129400.0
2006-08-28 11:00:00,58.02,58.19,57.89,58.04,54400.0,48.2837,48.4252,48.1755,48.3004,54400.0
2006-08-28 11:30:00,58.01,58.07,57.48,57.79,131500.0,48.2754,48.3253,47.8343,48.0923,131500.0
2006-08-28 12:00:00,57.79,57.89,57.7,57.73,60400.0,48.0923,48.1755,48.0174,48.0424,60400.0
2006-08-28 12:30:00,57.73,57.93,57.73,57.93,35400.0,48.0424,48.2088,48.0424,48.2088,35400.0
2006-08-28 13:00:00,57.9,57.93,57.73,57.75,40700.0,48.1839,48.2088,48.0424,48.059,40700.0
2006-08-28 13:30:00,57.75,58.09,57.61,58.01,82800.0,48.059,48.342,47.9425,48.2754,82800.0
2006-08-28 14:00:00,58.02,58.21,57.89,57.95,66300.0,48.2837,48.4418,48.1755,48.2255,66300.0
2006-08-28 14:30:00,57.97,58.14,57.83,58.08,69500.0,48.2421,48.3836,48.1256,48.3337,69500.0
2006-08-28 15:00:00,58.08,58.1,57.89,57.96,93700.0,48.3337,48.3503,48.1755,48.2338,93700.0
2006-08-28 15:30:00,57.96,57.98,57.67,57.83,87500.0,48.2338,48.2504,47.9925,48.1256,87500.0
2006-08-29 09:30:00,58.01,58.35,57.51,58.11,182900.0,48.2754,48.5583,47.8593,48.3586,182900.0
2006-08-29 10:00:00,58.11,58.27,57.04,57.19,152800.0,48.3586,48.4918,47.4682,47.593,152800.0
2006-08-29 10:30:00,57.15,57.36,56.81,57.09,120200.0,47.5597,47.7345,47.2768,47.5098,120200.0
2006-08-29 11:00:00,57.08,57.16,56.81,56.9,61500.0,47.5015,47.568,47.2768,47.3517,61500.0
2006-08-29 11:30:00,56.91,57.14,56.58,57.06,124500.0,47.36,47.5514,47.0854,47.4848,124500.0
2006-08-29 12:00:00,57.05,57.3,56.96,57.0,84700.0,47.4765,47.6845,47.4016,47.4349,84700.0
2006-08-29 12:30:00,57.03,57.2,57.0,57.03,47700.0,47.4599,47.6013,47.4349,47.4599,47700.0
2006-08-29 13:00:00,57.01,57.36,57.0,57.36,77800.0,47.4432,47.7345,47.4349,47.7345,77800.0
2006-08-29 13:30:00,57.36,57.49,57.23,57.3,61900.0,47.7345,47.8427,47.6263,47.6845,61900.0
2006-08-29 14:00:00,57.3,58.09,57.16,58.0,207600.0,47.6845,48.342,47.568,48.2671,207600.0
2006-08-29 14:30:00,57.97,58.35,57.97,58.27,187900.0,48.2421,48.5583,48.2421,48.4918,187900.0
2006-08-29 15:00:00,58.28,58.86,58.17,58.81,211200.0,48.5001,48.9828,48.4086,48.9412,211200.0
2006-08-29 15:30:00,58.83,59.0,58.54,58.81,208600.0,48.9578,49.0993,48.7165,48.9412,208600.0
2006-08-30 09:30:00,58.49,58.89,57.8,58.04,144600.0,48.6749,49.0077,48.1006,48.3004,144600.0
2006-08-30 10:00:00,57.97,58.25,57.84,57.9,159100.0,48.2421,48.4751,48.1339,48.1839,159100.0
2006-08-30 10:30:00,57.91,58.0,57.51,57.7,109400.0,48.1922,48.2671,47.8593,48.0174,109400.0
2006-08-30 11:00:00,57.72,57.98,57.67,57.9,92800.0,48.0341,48.2504,47.9925,48.1839,92800.0
2006-08-30 11:30:00,57.88,57.9,57.65,57.82,100200.0,48.1672,48.1839,47.9758,48.1173,100200.0
2006-08-30 12:00:00,57.83,57.85,57.35,57.36,64700.0,48.1256,48.1423,47.7262,47.7345,64700.0
2006-08-30 12:30:00,57.36,57.64,57.36,57.54,60300.0,47.7345,47.9675,47.7345,47.8843,60300.0
2006-08-30 13:00:00,57.54,57.72,57.38,57.59,73000.0,47.8843,48.0341,47.7511,47.9259,73000.0
2006-08-30 13:30:00,57.6,58.0,57.6,57.78,88500.0,47.9342,48.2671,47.9342,48.084,88500.0
2006-08-30 14:00:00,57.8,57.85,57.41,57.46,111600.0,48.1006,48.1423,47.7761,47.8177,111600.0
2006-08-30 14:30:00,57.47,57.47,57.22,57.35,113500.0,47.826,47.826,47.618,47.7262,113500.0
2006-08-30 15:00:00,57.36,57.5,57.35,57.47,73700.0,47.7345,47.851,47.7262,47.826,73700.0
2006-08-30 15:30:00,57.5,57.52,57.33,57.42,133800.0,47.851,47.8676,47.7095,47.7844,133800.0
2006-08-31 09:30:00,57.61,57.89,57.33,57.5,115200.0,47.9425,48.1755,47.7095,47.851,115200.0
2006-08-31 10:00:00,57.5,57.76,57.32,57.41,86400.0,47.851,48.0674,47.7012,47.7761,86400.0
2006-08-31 10:30:00,57.42,57.57,57.08,57.38,87500.0,47.7844,47.9092,47.5015,47.7511,87500.0
2006-08-31 11:00:00,57.39,57.59,57.25,57.4,66000.0,47.7594,47.9259,47.6429,47.7678,66000.0
2006-08-31 11:30:00,57.39,57.47,57.19,57.2,59900.0,47.7594,47.826,47.593,47.6013,59900.0
2006-08-31 12:00:00,57.2,57.3,57.1,57.19,58400.0,47.6013,47.6845,47.5181,47.593,58400.0
2006-08-31 12:30:00,57.19,57.38,57.07,57.31,48300.0,47.593,47.7511,47.4931,47.6929,48300.0
2006-08-31 13:00:00,57.28,57.36,57.21,57.32,33800.0,47.6679,47.7345,47.6097,47.7012,33800.0
2006-08-31 13:30:00,57.33,57.38,57.11,57.14,32900.0,47.7095,47.7511,47.5264,47.5514,32900.0
2006-08-31 14:00:00,57.14,57.51,57.12,57.5,66800.0,47.5514,47.8593,47.5348,47.851,66800.0
2006-08-31 14:30:00,57.48,57.7,57.43,57.7,121400.0,47.8343,48.0174,47.7927,48.0174,121400.0
2006-08-31 15:00:00,57.71,57.93,57.55,57.61,119300.0,48.0257,48.2088,47.8926,47.9425,119300.0
2006-08-31 15:30:00,57.63,57.67,57.25,57.3,152600.0,47.9592,47.9925,47.6429,47.6845,152600.0
2006-09-01 09:30:00,58.0,58.17,57.21,58.17,166700.0,48.2671,48.4086,47.6097,48.4086,166700.0
2006-09-01 10:00:00,58.17,58.18,57.5,58.14,178500.0,48.4086,48.4169,47.851,48.3836,178500.0
2006-09-01 10:30:00,58.15,59.14,58.15,58.94,205500.0,48.3919,49.2158,48.3919,49.0493,205500.0
2006-09-01 11:00:00,58.96,59.33,58.89,59.26,144600.0,49.066,49.3739,49.0077,49.3156,144600.0
2006-09-01 11:30:00,59.3,59.85,59.22,59.76,261500.0,49.3489,49.8066,49.2824,49.7317,261500.0
2006-09-01 12:00:00,59.75,60.14,59.6,60.02,158900.0,49.7234,50.048,49.5986,49.9481,158900.0
2006-09-01 12:30:00,60.0,60.47,59.97,59.97,183700.0,49.9315,50.3226,49.9065,49.9065,183700.0
2006-09-01 13:00:00,59.99,60.03,59.54,59.76,110500.0,49.9231,49.9564,49.5487,49.7317,110500.0
2006-09-01 13:30:00,59.76,60.0,59.67,59.79,80900.0,49.7317,49.9315,49.6568,49.7567,80900.0
2006-09-01 14:00:00,59.8,60.14,59.74,60.07,87800.0,49.765,50.048,49.7151,49.9897,87800.0
2006-09-01 14:30:00,60.05,60.18,59.79,60.02,113800.0,49.9731,50.0813,49.7567,49.9481,113800.0
2006-09-01 15:00:00,60.02,60.05,59.76,59.92,107700.0,49.9481,49.9731,49.7317,49.8649,107700.0
2006-09-01 15:30:00,59.91,60.1,59.8,60.0,139000.0,49.8566,50.0147,49.765,49.9315,139000.0
2006-09-05 09:30:00,60.16,61.0,60.01,60.68,341700.0,50.0646,50.7637,49.9398,50.4974,341700.0
2006-09-05 10:00:00,60.65,61.07,60.53,61.0,189100.0,50.4724,50.8219,50.3725,50.7637,189100.0
2006-09-05 10:30:00,61.0,61.09,60.58,60.67,159400.0,50.7637,50.8386,50.4141,50.489,159400.0
2006-09-05 11:00:00,60.69,61.42,60.58,61.36,150100.0,50.5057,51.1132,50.4141,51.0632,150100.0
2006-09-05 11:30:00,61.39,61.88,61.31,61.68,222000.0,51.0882,51.496,51.0216,51.3295,222000.0
2006-09-05 12:00:00,61.75,62.6,61.7,62.55,282700.0,51.3878,52.0952,51.3462,52.0536,282700.0
2006-09-05 12:30:00,62.54,62.74,62.04,62.04,196900.0,52.0452,52.2117,51.6291,51.6291,196900.0
2006-09-05 13:00:00,62.05,62.09,61.65,62.07,161000.0,51.6375,51.6707,51.3046,51.6541,161000.0
2006-09-05 13:30:00,62.07,62.1,61.67,61.94,118000.0,51.6541,51.6791,51.3212,51.5459,118000.0
2006-09-05 14:00:00,61.94,62.45,61.9,62.3,161900.0,51.5459,51.9703,51.5126,51.8455,161900.0
2006-09-05 14:30:00,62.36,62.75,62.14,62.71,210700.0,51.8954,52.22,51.7124,52.1867,210700.0
2006-09-05 15:00:00,62.71,62.72,61.95,62.22,237900.0,52.1867,52.195,51.5542,51.7789,237900.0
2006-09-05 15:30:00,62.24,62.46,62.15,62.29,228000.0,51.7956,51.9787,51.7207,51.8372,228000.0
2006-09-06 09:30:00,62.21,62.28,61.55,61.88,273300.0,51.7706,51.8289,51.2214,51.496,273300.0
2006-09-06 10:00:00,61.93,62.17,61.51,61.59,227900.0,51.5376,51.7373,51.1881,51.2546,227900.0
2006-09-06 10:30:00,61.58,61.89,61.05,61.08,246000.0,51.2463,51.5043,50.8053,50.8302,246000.0
2006-09-06 11:00:00,61.09,61.51,61.09,61.5,121300.0,50.8386,51.1881,50.8386,51.1798,121300.0
2006-09-06 11:30:00,61.48,61.48,60.83,60.85,96500.0,51.1631,51.1631,50.6222,50.6388,96500.0
2006-09-06 12:00:00,60.85,60.91,60.53,60.75,129800.0,50.6388,50.6888,50.3725,50.5556,129800.0
2006-09-06 12:30:00,60.74,61.25,60.69,61.17,93900.0,50.5473,50.9717,50.5057,50.9051,93900.0
2006-09-06 13:00:00,61.17,61.38,60.92,61.27,95800.0,50.9051,51.0799,50.6971,50.9883,95800.0
2006-09-06 13:30:00,61.26,61.48,61.15,61.25,73700.0,50.98,51.1631,50.8885,50.9717,73700.0
2006-09-06 14:00:00,61.27,61.34,60.8,61.19,113400.0,50.9883,51.0466,50.5972,50.9218,113400.0
2006-09-06 14:30:00,61.16,61.16,60.35,60.67,132200.0,50.8968,50.8968,50.2227,50.489,132200.0
2006-09-06 15:00:00,60.67,61.03,60.35,60.63,202800.0,50.489,50.7886,50.2227,50.4557,202800.0
2006-09-06 15:30:00,60.62,60.78,60.35,60.51,202700.0,50.4474,50.5806,50.2227,50.3559,202700.0
2006-09-07 09:30:00,60.25,60.49,59.76,60.0,228500.0,50.1395,50.3392,49.7317,49.9315,228500.0
2006-09-07 10:00:00,59.96,60.1,59.44,59.8,220400.0,49.8982,50.0147,49.4654,49.765,220400.0
2006-09-07 10:30:00,59.82,60.04,59.62,59.83,121500.0,49.7817,49.9648,49.6152,49.79,121500.0
2006-09-07 11:00:00,59.82,60.04,59.54,59.71,94000.0,49.7817,49.9648,49.5487,49.6901,94000.0
2006-09-07 11:30:00,59.67,60.27,59.66,60.27,118800.0,49.6568,50.1562,49.6485,50.1562,118800.0
2006-09-07 12:00:00,60.27,60.89,60.18,60.52,158600.0,50.1562,50.6721,50.0813,50.3642,158600.0
2006-09-07 12:30:00,60.52,60.64,59.99,60.33,93500.0,50.3642,50.4641,49.9231,50.2061,93500.0
2006-09-07 13:00:00,60.29,60.4,60.03,60.13,78700.0,50.1728,50.2643,49.9564,50.0397,78700.0
2006-09-07 13:30:00,60.18,61.02,60.13,60.66,137400.0,50.0813,50.7803,50.0397,50.4807,137400.0
2006-09-07 14:00:00,60.66,60.66,59.98,60.16,135300.0,50.4807,50.4807,49.9148,50.0646,135300.0
2006-09-07 14:30:00,60.19,60.49,59.97,60.45,93900.0,50.0896,50.3392,49.9065,50.306,93900.0
2006-09-07 15:00:00,60.49,60.5,59.89,60.32,106200.0,50.3392,50.3476,49.8399,50.1978,106200.0
2006-09-07 15:30:00,60.31,60.34,60.02,60.1,110900.0,50.1894,50.2144,49.9481,50.0147,110900.0
2006-09-08 09:30:00,60.86,60.86,59.33,59.75,148700.0,50.6471,50.6471,49.3739,49.7234,148700.0
2006-09-08 10:00:00,59.73,60.0,59.28,59.83,153400.0,49.7068,49.9315,49.3323,49.79,153400.0
2006-09-08 10:30:00,59.83,59.84,59.3,59.73,140200.0,49.79,49.7983,49.3489,49.7068,140200.0
2006-09-08 11:00:00,59.74,59.84,59.32,59.65,120100.0,49.7151,49.7983,49.3656,49.6402,120100.0
2006-09-08 11:30:00,59.67,59.74,59.3,59.3,66700.0,49.6568,49.7151,49.3489,49.3489,66700.0
2006-09-08 12:00:00,59.34,59.45,58.86,58.87,124900.0,49.3822,49.4738,48.9828,48.9911,124900.0
2006-09-08 12:30:00,58.91,59.05,58.71,59.03,130600.0,49.0244,49.1409,48.8579,49.1242,130600.0
2006-09-08 13:00:00,59.03,59.42,58.97,59.35,122500.0,49.1242,49.4488,49.0743,49.3905,122500.0
2006-09-08 13:30:00,59.33,59.55,59.1,59.51,87600.0,49.3739,49.557,49.1825,49.5237,87600.0
2006-09-08 14:00:00,59.54,59.56,59.1,59.1,94700.0,49.5487,49.5653,49.1825,49.1825,94700.0
2006-09-08 14:30:00,59.1,59.24,58.89,59.04,86900.0,49.1825,49.299,49.0077,49.1326,86900.0
2006-09-08 15:00:00,59.0,59.06,58.71,58.95,96000.0,49.0993,49.1492,48.8579,49.0577,96000.0
2006-09-08 15:30:00,58.94,59.0,58.7,58.98,198400.0,49.0493,49.0993,48.8496,49.0826,198400.0
2006-09-11 09:30:00,58.69,58.69,57.22,57.7,339600.0,48.8413,48.8413,47.618,48.0174,339600.0
2006-09-11 10:00:00,57.77,58.24,57.43,57.86,253600.0,48.0757,48.4668,47.7927,48.1506,253600.0
2006-09-11 10:30:00,57.8,57.92,57.31,57.59,296500.0,48.1006,48.2005,47.6929,47.9259,296500.0
2006-09-11 11:00:00,57.56,57.95,57.4,57.87,170500.0,47.9009,48.2255,47.7678,48.1589,170500.0
2006-09-11 11:30:00,57.87,58.05,57.68,57.95,116500.0,48.1589,48.3087,48.0008,48.2255,116500.0
2006-09-11 12:00:00,57.95,58.6,57.78,58.5,160300.0,48.2255,48.7664,48.084,48.6832,160300.0
2006-09-11 12:30:00,58.54,58.65,58.03,58.2,177800.0,48.7165,48.808,48.292,48.4335,177800.0
2006-09-11 13:00:00,58.2,59.27,58.2,59.23,226500.0,48.4335,49.324,48.4335,49.2907,226500.0
2006-09-11 13:30:00,59.23,59.37,59.02,59.19,180200.0,49.2907,49.4072,49.1159,49.2574,180200.0
2006-09-11 14:00:00,59.22,59.25,58.4,58.49,183700.0,49.2824,49.3073,48.6,48.6749,183700.0
2006-09-11 14:30:00,58.5,58.53,58.16,58.21,163800.0,48.6832,48.7081,48.4002,48.4418,163800.0
2006-09-11 15:00:00,58.21,58.21,57.33,57.65,257300.0,48.4418,48.4418,47.7095,47.9758,257300.0
2006-09-11 15:30:00,57.65,57.82,57.46,57.7,238300.0,47.9758,48.1173,47.8177,48.0174,238300.0
2006-09-12 09:30:00,57.83,58.44,57.81,58.22,227600.0,48.1256,48.6332,48.109,48.4502,227600.0
2006-09-12 10:00:00,58.22,58.57,57.77,58.47,281700.0,48.4502,48.7414,48.0757,48.6582,281700.0
2006-09-12 10:30:00,58.4,58.99,58.1,58.71,166900.0,48.6,49.091,48.3503,48.8579,166900.0
2006-09-12 11:00:00,58.71,59.23,58.68,58.7,162500.0,48.8579,49.2907,48.833,48.8496,162500.0
2006-09-12 11:30:00,58.7,59.22,58.61,58.83,106000.0,48.8496,49.2824,48.7747,48.9578,106000.0
2006-09-12 12:00:00,58.83,58.99,58.54,58.65,93000.0,48.9578,49.091,48.7165,48.808,93000.0
2006-09-12 12:30:00,58.65,58.77,58.32,58.75,143000.0,48.808,48.9079,48.5334,48.8912,143000.0
2006-09-12 13:00:00,58.76,58.85,58.44,58.75,194900.0,48.8995,48.9744,48.6332,48.8912,194900.0
2006-09-12 13:30:00,58.71,59.19,58.58,58.9,185600.0,48.8579,49.2574,48.7498,49.0161,185600.0
2006-09-12 14:00:00,58.88,58.94,58.41,58.83,157500.0,48.9994,49.0493,48.6083,48.9578,157500.0
2006-09-12 14:30:00,58.83,59.61,58.79,59.48,231700.0,48.9578,49.6069,48.9245,49.4987,231700.0
2006-09-12 15:00:00,59.5,60.04,59.24,59.93,285000.0,49.5154,49.9648,49.299,49.8732,285000.0
2006-09-12 15:30:00,59.92,60.02,59.6,59.63,416200.0,49.8649,49.9481,49.5986,49.6236,416200.0
2006-09-13 09:30:00,60.17,61.08,60.07,60.92,379100.0,50.0729,50.8302,49.9897,50.6971,379100.0
2006-09-13 10:00:00,60.92,61.29,60.5,61.28,208800.0,50.6971,51.005,50.3476,50.9967,208800.0
2006-09-13 10:30:00,61.29,61.48,60.63,61.19,254000.0,51.005,51.1631,50.4557,50.9218,254000.0
2006-09-13 11:00:00,61.2,61.58,61.17,61.44,225400.0,50.9301,51.2463,50.9051,51.1298,225400.0
2006-09-13 11:30:00,61.44,61.63,61.2,61.57,179300.0,51.1298,51.2879,50.9301,51.238,179300.0
2006-09-13 12:00:00,61.56,62.0,61.44,61.96,229500.0,51.2297,51.5958,51.1298,51.5626,229500.0
2006-09-13 12:30:00,61.98,62.35,61.96,62.15,197400.0,51.5792,51.8871,51.5626,51.7207,197400.0
2006-09-13 13:00:00,62.15,62.17,61.7,61.96,143400.0,51.7207,51.7373,51.3462,51.5626,143400.0
2006-09-13 13:30:00,61.96,62.57,61.96,62.54,170500.0,51.5626,52.0702,51.5626,52.0452,170500.0
2006-09-13 14:00:00,62.55,62.65,61.8,62.17,224900.0,52.0536,52.1368,51.4294,51.7373,224900.0
2006-09-13 14:30:00,62.19,62.45,62.0,62.01,191100.0,51.754,51.9703,51.5958,51.6042,191100.0
2006-09-13 15:00:00,62.0,62.05,61.4,62.05,244400.0,51.5958,51.6375,51.0965,51.6375,244400.0
2006-09-13 15:30:00,62.03,62.12,61.59,61.88,288800.0,51.6208,51.6957,51.2546,51.496,288800.0
2006-09-14 09:30:00,61.51,62.46,61.13,62.1,223400.0,51.1881,51.9787,50.8718,51.6791,223400.0
2006-09-14 10:00:00,62.1,62.19,61.45,61.54,195300.0,51.6791,51.754,51.1381,51.213,195300.0
2006-09-14 10:30:00,61.61,61.75,60.91,61.68,208700.0,51.2713,51.3878,50.6888,51.3295,208700.0
2006-09-14 11:00:00,61.75,61.93,61.45,61.71,102200.0,51.3878,51.5376,51.1381,51.3545,102200.0
2006-09-14 11:30:00,61.71,61.73,61.45,61.52,71700.0,51.3545,51.3712,51.1381,51.1964,71700.0
2006-09-14 12:00:00,61.51,61.6,61.21,61.43,95900.0,51.1881,51.263,50.9384,51.1215,95900.0
2006-09-14 12:30:00,61.44,61.55,61.29,61.49,58400.0,51.1298,51.2214,51.005,51.1714,58400.0
2006-09-14 13:00:00,61.49,61.53,61.27,61.4,74700.0,51.1714,51.2047,50.9883,51.0965,74700.0
2006-09-14 13:30:00,61.4,61.56,61.16,61.16,102500.0,51.0965,51.2297,50.8968,50.8968,102500.0
2006-09-14 14:00:00,61.17,61.33,60.84,60.97,137400.0,50.9051,51.0383,50.6305,50.7387,137400.0
2006-09-14 14:30:00,60.98,61.13,60.5,60.84,151400.0,50.747,50.8718,50.3476,50.6305,151400.0
2006-09-14 15:00:00,60.83,61.11,60.52,60.96,184300.0,50.6222,50.8552,50.3642,50.7304,184300.0
2006-09-14 15:30:00,60.98,61.31,60.9,61.13,163000.0,50.747,51.0216,50.6804,50.8718,163000.0
2006-09-15 09:30:00,62.08,62.39,61.26,62.26,288400.0,51.6624,51.9204,50.98,51.8122,288400.0
2006-09-15 10:00:00,62.25,62.65,61.78,62.07,192800.0,51.8039,52.1368,51.4128,51.6541,192800.0
2006-09-15 10:30:00,62.07,62.35,61.92,61.99,139500.0,51.6541,51.8871,51.5293,51.5875,139500.0
2006-09-15 11:00:00,62.03,62.28,61.64,61.87,131700.0,51.6208,51.8289,51.2963,51.4877,131700.0
2006-09-15 11:30:00,61.82,62.4,61.73,62.19,116300.0,51.4461,51.9287,51.3712,51.754,116300.0
2006-09-15 12:00:00,62.19,62.38,61.97,62.23,86100.0,51.754,51.9121,51.5709,51.7873,86100.0
2006-09-15 12:30:00,62.24,62.65,62.21,62.5,167200.0,51.7956,52.1368,51.7706,52.0119,167200.0
2006-09-15 13:00:00,62.47,63.33,62.41,63.05,276500.0,51.987,52.7027,51.937,52.4696,276500.0
2006-09-15 13:30:00,63.04,63.45,63.04,63.4,153700.0,52.4613,52.8025,52.4613,52.7609,153700.0
2006-09-15 14:00:00,63.41,63.49,62.93,63.11,180500.0,52.7692,52.8358,52.3698,52.5196,180500.0
2006-09-15 14:30:00,63.1,63.31,62.73,62.82,143500.0,52.5113,52.686,52.2033,52.2782,143500.0
2006-09-15 15:00:00,62.81,62.82,62.45,62.61,195200.0,52.2699,52.2782,51.9703,52.1035,195200.0
2006-09-15 15:30:00,62.61,63.05,62.46,62.92,462700.0,52.1035,52.4696,51.9787,52.3615,462700.0
2006-09-18 09:30:00,63.5,64.46,62.96,64.4,289700.0,52.8441,53.643,52.3948,53.5931,289700.0
2006-09-18 10:00:00,64.45,64.5,63.88,64.45,237000.0,53.6347,53.6763,53.1604,53.6347,237000.0
2006-09-18 10:30:00,64.49,64.49,63.74,63.92,168600.0,53.668,53.668,53.0439,53.1937,168600.0
2006-09-18 11:00:00,63.93,64.2,63.74,64.08,117600.0,53.202,53.4267,53.0439,53.3268,117600.0
2006-09-18 11:30:00,64.08,64.65,63.97,64.42,157900.0,53.3268,53.8012,53.2353,53.6097,157900.0
2006-09-18 12:00:00,64.41,64.75,64.38,64.73,141000.0,53.6014,53.8844,53.5765,53.8677,141000.0
2006-09-18 12:30:00,64.74,65.72,64.73,65.62,254200.0,53.8761,54.6916,53.8677,54.6084,254200.0
2006-09-18 13:00:00,65.64,66.0,65.38,65.69,210600.0,54.625,54.9246,54.4087,54.6666,210600.0
2006-09-18 13:30:00,65.67,65.67,65.04,65.36,221000.0,54.65,54.65,54.1257,54.392,221000.0
2006-09-18 14:00:00,65.35,65.36,64.6,64.74,193400.0,54.3837,54.392,53.7595,53.8761,193400.0
2006-09-18 14:30:00,64.74,64.83,64.37,64.6,193700.0,53.8761,53.9509,53.5681,53.7595,193700.0
2006-09-18 15:00:00,64.6,65.03,64.55,64.83,188200.0,53.7595,54.1174,53.7179,53.9509,188200.0
2006-09-18 15:30:00,64.83,65.1,64.69,65.09,276600.0,53.9509,54.1756,53.8344,54.1673,276600.0
2006-09-19 09:30:00,64.41,64.72,63.5,64.34,232500.0,53.6014,53.8594,52.8441,53.5432,232500.0
2006-09-19 10:00:00,64.29,64.84,63.99,64.17,205700.0,53.5016,53.9593,53.2519,53.4017,205700.0
2006-09-19 10:30:00,64.19,64.31,63.56,63.83,144700.0,53.4183,53.5182,52.8941,53.1188,144700.0
2006-09-19 11:00:00,63.83,64.32,63.62,63.7,134000.0,53.1188,53.5265,52.944,53.0106,134000.0
2006-09-19 11:30:00,63.73,63.86,62.96,63.28,170700.0,53.0355,53.1437,52.3948,52.6611,170700.0
2006-09-19 12:00:00,63.25,63.56,62.86,62.99,116700.0,52.6361,52.8941,52.3115,52.4197,116700.0
2006-09-19 12:30:00,62.99,63.53,62.95,63.38,116500.0,52.4197,52.8691,52.3864,52.7443,116500.0
2006-09-19 13:00:00,63.39,63.41,62.98,63.18,81000.0,52.7526,52.7692,52.4114,52.5778,81000.0
2006-09-19 13:30:00,63.15,63.27,62.9,63.02,101200.0,52.5529,52.6527,52.3448,52.4447,101200.0
2006-09-19 14:00:00,63.02,63.65,62.9,63.43,143800.0,52.4447,52.969,52.3448,52.7859,143800.0
2006-09-19 14:30:00,63.49,63.72,63.12,63.37,105400.0,52.8358,53.0272,52.5279,52.7359,105400.0
2006-09-19 15:00:00,63.38,63.6,63.29,63.49,199900.0,52.7443,52.9274,52.6694,52.8358,199900.0
2006-09-19 15:30:00,63.5,63.57,63.33,63.47,212300.0,52.8441,52.9024,52.7027,52.8192,212300.0
2006-09-20 09:30:00,64.47,64.94,63.78,64.58,238400.0,53.7372,54.1289,53.162,53.8289,238400.0
2006-09-20 10:00:00,64.55,64.6,63.84,64.29,174800.0,53.8039,53.8455,53.2121,53.5871,174800.0
2006-09-20 10:30:00,64.38,64.54,63.99,64.11,105800.0,53.6622,53.7955,53.3371,53.4371,105800.0
2006-09-20 11:00:00,64.11,64.35,64.02,64.1,129000.0,53.4371,53.6372,53.3621,53.4288,129000.0
2006-09-20 11:30:00,64.13,64.23,63.65,63.75,97100.0,53.4538,53.5371,53.0537,53.137,97100.0
2006-09-20 12:00:00,63.77,63.78,63.4,63.51,108800.0,53.1537,53.162,52.8453,52.937,108800.0
2006-09-20 12:30:00,63.52,63.59,63.32,63.49,68100.0,52.9453,53.0037,52.7786,52.9203,68100.0
2006-09-20 13:00:00,63.5,63.57,63.27,63.4,52400.0,52.9287,52.987,52.7369,52.8453,52400.0
2006-09-20 13:30:00,63.37,63.5,63.05,63.23,116900.0,52.8203,52.9287,52.5536,52.7036,116900.0
2006-09-20 14:00:00,63.21,63.55,62.84,63.03,188500.0,52.6869,52.9703,52.3785,52.5369,188500.0
2006-09-20 14:30:00,62.98,63.12,62.49,62.6,196900.0,52.4952,52.6119,52.0868,52.1785,196900.0
2006-09-20 15:00:00,62.61,63.0,62.45,62.62,135400.0,52.1868,52.5119,52.0535,52.1952,135400.0
2006-09-20 15:30:00,62.62,62.8,62.48,62.53,261000.0,52.1952,52.3452,52.0785,52.1201,261000.0
2006-09-21 09:30:00,62.52,63.5,61.75,61.89,293300.0,52.1118,52.9287,51.47,51.5867,293300.0
2006-09-21 10:00:00,61.94,62.03,61.47,61.66,188300.0,51.6284,51.7034,51.2366,51.395,188300.0
2006-09-21 10:30:00,61.66,62.44,61.5,62.36,231500.0,51.395,52.0451,51.2616,51.9784,231500.0
2006-09-21 11:00:00,62.36,63.67,62.31,63.44,238200.0,51.9784,53.0704,51.9368,52.8786,238200.0
2006-09-21 11:30:00,63.44,63.53,63.06,63.22,146900.0,52.8786,52.9537,52.5619,52.6953,146900.0
2006-09-21 12:00:00,63.24,63.25,62.4,62.44,171300.0,52.7119,52.7203,52.0118,52.0451,171300.0
2006-09-21 12:30:00,62.4,62.5,61.71,61.87,159900.0,52.0118,52.0951,51.4367,51.57,159900.0
2006-09-21 13:00:00,61.9,62.05,61.51,61.92,162400.0,51.595,51.7201,51.2699,51.6117,162400.0
2006-09-21 13:30:00,61.87,62.35,61.81,62.27,127600.0,51.57,51.9701,51.52,51.9034,127600.0
2006-09-21 14:00:00,62.3,62.81,62.19,62.64,129000.0,51.9284,52.3535,51.8367,52.2118,129000.0
2006-09-21 14:30:00,62.64,63.03,62.5,62.67,154600.0,52.2118,52.5369,52.0951,52.2368,154600.0
2006-09-21 15:00:00,62.68,62.79,62.15,62.15,148500.0,52.2452,52.3369,51.8034,51.8034,148500.0
2006-09-21 15:30:00,62.18,62.42,62.02,62.13,134900.0,51.8284,52.0285,51.695,51.7867,134900.0
2006-09-22 09:30:00,62.45,62.64,61.16,61.24,178600.0,52.0535,52.2118,50.9782,51.0449,178600.0
2006-09-22 10:00:00,61.33,61.45,60.94,61.17,180000.0,51.1199,51.2199,50.7948,50.9866,180000.0
2006-09-22 10:30:00,61.15,61.19,60.67,60.79,90300.0,50.9699,51.0032,50.5698,50.6698,90300.0
2006-09-22 11:00:00,60.77,61.43,60.76,61.02,89100.0,50.6531,51.2033,50.6448,50.8615,89100.0
2006-09-22 11:30:00,61.04,61.1,60.71,60.86,162400.0,50.8782,50.9282,50.6031,50.7282,162400.0
2006-09-22 12:00:00,60.9,60.94,60.29,60.29,97300.0,50.7615,50.7948,50.2531,50.2531,97300.0
2006-09-22 12:30:00,60.32,60.7,60.2,60.66,68500.0,50.2781,50.5948,50.178,50.5615,68500.0
2006-09-22 13:00:00,60.66,60.83,60.46,60.48,86300.0,50.5615,50.7032,50.3948,50.4114,86300.0
2006-09-22 13:30:00,60.45,60.56,60.1,60.28,136000.0,50.3864,50.4781,50.0947,50.2447,136000.0
2006-09-22 14:00:00,60.3,60.38,60.04,60.12,86900.0,50.2614,50.3281,50.0447,50.1114,86900.0
2006-09-22 14:30:00,60.14,60.4,59.95,60.37,119800.0,50.128,50.3447,49.9697,50.3197,119800.0
2006-09-22 15:00:00,60.4,60.9,60.35,60.69,156200.0,50.3447,50.7615,50.3031,50.5865,156200.0
2006-09-22 15:30:00,60.69,60.74,60.42,60.71,144500.0,50.5865,50.6281,50.3614,50.6031,144500.0
2006-09-25 09:30:00,60.18,60.92,58.96,58.96,411600.0,50.1614,50.7782,49.1445,49.1445,411600.0
2006-09-25 10:00:00,59.11,59.28,58.5,58.69,341200.0,49.2695,49.4112,48.761,48.9194,341200.0
2006-09-25 10:30:00,58.72,58.83,58.07,58.29,289700.0,48.9444,49.0361,48.4026,48.586,289700.0
2006-09-25 11:00:00,58.33,58.45,58.17,58.22,235600.0,48.6193,48.7194,48.486,48.5277,235600.0
2006-09-25 11:30:00,58.25,58.35,58.1,58.14,173300.0,48.5527,48.636,48.4276,48.461,173300.0
2006-09-25 12:00:00,58.1,58.46,57.97,58.04,261300.0,48.4276,48.7277,48.3193,48.3776,261300.0
2006-09-25 12:30:00,58.03,59.5,58.03,59.34,265300.0,48.3693,49.5946,48.3693,49.4612,265300.0
2006-09-25 13:00:00,59.34,59.63,58.98,59.18,204700.0,49.4612,49.7029,49.1611,49.3278,204700.0
2006-09-25 13:30:00,59.2,59.29,58.73,58.82,195200.0,49.3445,49.4195,48.9528,49.0278,195200.0
2006-09-25 14:00:00,58.8,59.11,58.6,58.61,219900.0,49.0111,49.2695,48.8444,48.8527,219900.0
2006-09-25 14:30:00,58.62,59.16,58.61,58.98,200800.0,48.8611,49.3112,48.8527,49.1611,200800.0
2006-09-25 15:00:00,58.99,59.13,58.67,58.97,216300.0,49.1695,49.2862,48.9027,49.1528,216300.0
2006-09-25 15:30:00,58.99,59.13,58.82,58.95,321600.0,49.1695,49.2862,49.0278,49.1361,321600.0
2006-09-26 09:30:00,59.22,60.18,59.04,59.99,338700.0,49.3612,50.1614,49.2111,50.003,338700.0
2006-09-26 10:00:00,60.0,60.95,59.8,60.95,287000.0,50.0113,50.8032,49.8446,50.8032,287000.0
2006-09-26 10:30:00,60.93,61.44,60.7,61.14,286200.0,50.7865,51.2116,50.5948,50.9615,286200.0
2006-09-26 11:00:00,61.13,61.76,60.84,61.69,264200.0,50.9532,51.4783,50.7115,51.42,264200.0
2006-09-26 11:30:00,61.7,62.1,61.67,61.84,213600.0,51.4283,51.7617,51.4033,51.545,213600.0
2006-09-26 12:00:00,61.84,62.44,61.76,62.4,184800.0,51.545,52.0451,51.4783,52.0118,184800.0
2006-09-26 12:30:00,62.43,62.43,62.19,62.31,147400.0,52.0368,52.0368,51.8367,51.9368,147400.0
2006-09-26 13:00:00,62.37,62.75,62.29,62.64,190600.0,51.9868,52.3035,51.9201,52.2118,190600.0
2006-09-26 13:30:00,62.64,62.86,62.34,62.63,206800.0,52.2118,52.3952,51.9618,52.2035,206800.0
2006-09-26 14:00:00,62.64,63.19,62.49,63.18,254000.0,52.2118,52.6703,52.0868,52.6619,254000.0
2006-09-26 14:30:00,63.18,63.37,63.14,63.21,316100.0,52.6619,52.8203,52.6286,52.6869,316100.0
2006-09-26 15:00:00,63.22,63.59,63.15,63.58,319700.0,52.6953,53.0037,52.6369,52.9953,319700.0
2006-09-26 15:30:00,63.58,63.65,63.22,63.35,440000.0,52.9953,53.0537,52.6953,52.8036,440000.0
2006-09-27 09:30:00,63.06,64.0,62.66,63.6,388000.0,52.5619,53.3454,52.2285,53.012,388000.0
2006-09-27 10:00:00,63.57,64.15,63.29,63.46,319100.0,52.987,53.4704,52.7536,52.8953,319100.0
2006-09-27 10:30:00,63.43,63.56,62.27,63.01,282300.0,52.8703,52.9787,51.9034,52.5202,282300.0
2006-09-27 11:00:00,63.05,63.1,62.52,62.73,187000.0,52.5536,52.5952,52.1118,52.2868,187000.0
2006-09-27 11:30:00,62.81,62.95,62.59,62.77,148500.0,52.3535,52.4702,52.1702,52.3202,148500.0
2006-09-27 12:00:00,62.75,63.14,62.62,62.7,156200.0,52.3035,52.6286,52.1952,52.2618,156200.0
2006-09-27 12:30:00,62.67,63.02,62.67,62.89,80600.0,52.2368,52.5286,52.2368,52.4202,80600.0
2006-09-27 13:00:00,62.87,63.15,62.86,62.89,78100.0,52.4035,52.6369,52.3952,52.4202,78100.0
2006-09-27 13:30:00,62.88,62.94,62.3,62.83,180000.0,52.4119,52.4619,51.9284,52.3702,180000.0
2006-09-27 14:00:00,62.84,62.92,62.42,62.5,106300.0,52.3785,52.4452,52.0285,52.0951,106300.0
2006-09-27 14:30:00,62.51,62.69,62.44,62.6,130300.0,52.1035,52.2535,52.0451,52.1785,130300.0
2006-09-27 15:00:00,62.59,62.66,62.44,62.57,150300.0,52.1702,52.2285,52.0451,52.1535,150300.0
2006-09-27 15:30:00,62.6,63.14,62.57,62.93,221100.0,52.1785,52.6286,52.1535,52.4535,221100.0
2006-09-28 09:30:00,62.7,63.12,62.02,62.31,191600.0,52.2618,52.6119,51.695,51.9368,191600.0
2006-09-28 10:00:00,62.3,62.4,61.11,61.42,322000.0,51.9284,52.0118,50.9365,51.1949,322000.0
2006-09-28 10:30:00,61.44,61.65,61.2,61.5,156400.0,51.2116,51.3866,51.0116,51.2616,156400.0
2006-09-28 11:00:00,61.51,62.09,61.44,62.05,237200.0,51.2699,51.7534,51.2116,51.7201,237200.0
2006-09-28 11:30:00,62.05,62.1,61.66,62.02,127400.0,51.7201,51.7617,51.395,51.695,127400.0
2006-09-28 12:00:00,62.05,62.06,61.67,61.71,69400.0,51.7201,51.7284,51.4033,51.4367,69400.0
2006-09-28 12:30:00,61.67,61.81,61.55,61.69,86700.0,51.4033,51.52,51.3033,51.42,86700.0
2006-09-28 13:00:00,61.67,62.42,61.66,62.23,105500.0,51.4033,52.0285,51.395,51.8701,105500.0
2006-09-28 13:30:00,62.23,62.71,62.23,62.69,97300.0,51.8701,52.2702,51.8701,52.2535,97300.0
2006-09-28 14:00:00,62.69,62.69,62.31,62.53,124100.0,52.2535,52.2535,51.9368,52.1201,124100.0
2006-09-28 14:30:00,62.53,62.7,62.41,62.45,151700.0,52.1201,52.2618,52.0201,52.0535,151700.0
2006-09-28 15:00:00,62.45,62.46,61.95,61.98,116700.0,52.0535,52.0618,51.6367,51.6617,116700.0
2006-09-28 15:30:00,62.0,62.2,61.96,62.06,157600.0,51.6784,51.8451,51.645,51.7284,157600.0
2006-09-29 09:30:00,62.35,62.82,61.84,62.25,130700.0,51.9701,52.3619,51.545,51.8868,130700.0
2006-09-29 10:00:00,62.39,63.2,62.21,63.13,156300.0,52.0034,52.6786,51.8534,52.6203,156300.0
2006-09-29 10:30:00,63.1,63.31,62.54,62.58,80700.0,52.5952,52.7703,52.1285,52.1618,80700.0
2006-09-29 11:00:00,62.59,62.9,62.44,62.54,54100.0,52.1702,52.4285,52.0451,52.1285,54100.0
2006-09-29 11:30:00,62.55,62.81,62.44,62.55,58400.0,52.1368,52.3535,52.0451,52.1368,58400.0
2006-09-29 12:00:00,62.57,62.64,62.37,62.52,30000.0,52.1535,52.2118,51.9868,52.1118,30000.0
2006-09-29 12:30:00,62.53,62.55,62.34,62.43,30400.0,52.1201,52.1368,51.9618,52.0368,30400.0
2006-09-29 13:00:00,62.4,62.75,62.4,62.54,38000.0,52.0118,52.3035,52.0118,52.1285,38000.0
2006-09-29 13:30:00,62.57,62.82,62.32,62.57,65100.0,52.1535,52.3619,51.9451,52.1535,65100.0
2006-09-29 14:00:00,62.62,62.99,62.61,62.91,48600.0,52.1952,52.5036,52.1868,52.4369,48600.0
2006-09-29 14:30:00,62.94,63.1,62.71,62.87,62300.0,52.4619,52.5952,52.2702,52.4035,62300.0
2006-09-29 15:00:00,62.86,62.97,62.32,62.42,110600.0,52.3952,52.4869,51.9451,52.0285,110600.0
2006-09-29 15:30:00,62.42,62.54,62.08,62.21,131200.0,52.0285,52.1285,51.7451,51.8534,131200.0
2006-10-02 09:30:00,62.37,62.88,62.08,62.61,143400.0,51.9868,52.4119,51.7451,52.1868,143400.0
2006-10-02 10:00:00,62.61,62.8,62.44,62.65,135600.0,52.1868,52.3452,52.0451,52.2202,135600.0
2006-10-02 10:30:00,62.66,62.7,61.93,62.16,138100.0,52.2285,52.2618,51.62,51.8117,138100.0
2006-10-02 11:00:00,62.16,62.39,62.07,62.17,69600.0,51.8117,52.0034,51.7367,51.8201,69600.0
2006-10-02 11:30:00,62.18,62.44,61.92,62.16,112400.0,51.8284,52.0451,51.6117,51.8117,112400.0
2006-10-02 12:00:00,62.11,62.3,62.09,62.24,77500.0,51.7701,51.9284,51.7534,51.8784,77500.0
2006-10-02 12:30:00,62.23,62.54,62.2,62.2,72900.0,51.8701,52.1285,51.8451,51.8451,72900.0
2006-10-02 13:00:00,62.25,62.43,62.04,62.05,32800.0,51.8868,52.0368,51.7117,51.7201,32800.0
2006-10-02 13:30:00,62.04,62.23,61.41,61.52,128400.0,51.7117,51.8701,51.1866,51.2783,128400.0
2006-10-02 14:00:00,61.52,61.96,61.37,61.84,116700.0,51.2783,51.645,51.1533,51.545,116700.0
2006-10-02 14:30:00,61.88,62.0,61.5,61.69,81700.0,51.5784,51.6784,51.2616,51.42,81700.0
2006-10-02 15:00:00,61.73,61.8,61.52,61.77,127600.0,51.4533,51.5117,51.2783,51.4867,127600.0
2006-10-02 15:30:00,61.74,61.93,61.59,61.76,145700.0,51.4617,51.62,51.3366,51.4783,145700.0
2006-10-03 09:30:00,61.25,61.26,60.35,60.79,280200.0,51.0532,51.0616,50.3031,50.6698,280200.0
2006-10-03 10:00:00,60.8,60.99,60.34,60.75,188100.0,50.6781,50.8365,50.2947,50.6365,188100.0
2006-10-03 10:30:00,60.76,60.85,60.2,60.29,133900.0,50.6448,50.7198,50.178,50.2531,133900.0
2006-10-03 11:00:00,60.3,60.51,60.13,60.38,186100.0,50.2614,50.4364,50.1197,50.3281,186100.0
2006-10-03 11:30:00,60.37,60.78,60.34,60.51,111300.0,50.3197,50.6615,50.2947,50.4364,111300.0
2006-10-03 12:00:00,60.54,61.2,60.53,60.93,140400.0,50.4614,51.0116,50.4531,50.7865,140400.0
2006-10-03 12:30:00,60.91,61.13,60.87,60.98,97500.0,50.7698,50.9532,50.7365,50.8282,97500.0
2006-10-03 13:00:00,60.98,61.02,60.66,60.77,78500.0,50.8282,50.8615,50.5615,50.6531,78500.0
2006-10-03 13:30:00,60.72,60.85,60.37,60.49,101000.0,50.6115,50.7198,50.3197,50.4198,101000.0
2006-10-03 14:00:00,60.57,60.73,60.2,60.27,131900.0,50.4864,50.6198,50.178,50.2364,131900.0
2006-10-03 14:30:00,60.31,60.37,60.04,60.17,208200.0,50.2697,50.3197,50.0447,50.153,208200.0
2006-10-03 15:00:00,60.16,60.56,59.97,60.42,260100.0,50.1447,50.4781,49.9863,50.3614,260100.0
2006-10-03 15:30:00,60.46,60.49,60.13,60.3,235800.0,50.3948,50.4198,50.1197,50.2614,235800.0
2006-10-04 09:30:00,60.4,61.46,60.36,61.03,231500.0,50.3447,51.2283,50.3114,50.8699,231500.0
2006-10-04 10:00:00,61.04,61.88,60.7,61.52,205700.0,50.8782,51.5784,50.5948,51.2783,205700.0
2006-10-04 10:30:00,61.51,61.78,60.49,60.5,228900.0,51.2699,51.495,50.4198,50.4281,228900.0
2006-10-04 11:00:00,60.48,60.5,59.82,60.16,392200.0,50.4114,50.4281,49.8613,50.1447,392200.0
2006-10-04 11:30:00,60.21,60.54,60.09,60.38,153800.0,50.1864,50.4614,50.0863,50.3281,153800.0
2006-10-04 12:00:00,60.38,60.58,60.18,60.19,124300.0,50.3281,50.4948,50.1614,50.1697,124300.0
2006-10-04 12:30:00,60.18,60.33,60.03,60.22,74400.0,50.1614,50.2864,50.0363,50.1947,74400.0
2006-10-04 13:00:00,60.25,60.4,59.9,60.0,112000.0,50.2197,50.3447,49.928,50.0113,112000.0
2006-10-04 13:30:00,59.99,60.79,59.85,60.64,173900.0,50.003,50.6698,49.8863,50.5448,173900.0
2006-10-04 14:00:00,60.62,61.32,60.58,61.24,147000.0,50.5281,51.1116,50.4948,51.0449,147000.0
2006-10-04 14:30:00,61.21,61.65,61.21,61.5,176500.0,51.0199,51.3866,51.0199,51.2616,176500.0
2006-10-04 15:00:00,61.5,61.61,61.06,61.42,134500.0,51.2616,51.3533,50.8949,51.1949,134500.0
2006-10-04 15:30:00,61.43,61.65,61.27,61.59,237000.0,51.2033,51.3866,51.0699,51.3366,237000.0
2006-10-05 09:30:00,62.57,62.91,62.34,62.37,378500.0,52.1535,52.4369,51.9618,51.9868,378500.0
2006-10-05 10:00:00,62.39,62.96,62.12,62.91,245800.0,52.0034,52.4786,51.7784,52.4369,245800.0
2006-10-05 10:30:00,62.91,63.94,62.71,63.67,449000.0,52.4369,53.2954,52.2702,53.0704,449000.0
2006-10-05 11:00:00,63.69,64.2,63.45,63.84,274400.0,53.087,53.5121,52.887,53.2121,274400.0
2006-10-05 11:30:00,63.84,64.22,63.71,64.12,169900.0,53.2121,53.5288,53.1037,53.4454,169900.0
2006-10-05 12:00:00,64.12,64.63,63.7,64.63,324700.0,53.4454,53.8705,53.0954,53.8705,324700.0
2006-10-05 12:30:00,64.76,64.9,64.0,64.2,239200.0,53.9789,54.0956,53.3454,53.5121,239200.0
2006-10-05 13:00:00,64.19,64.8,64.03,64.57,197200.0,53.5038,54.0122,53.3704,53.8205,197200.0
2006-10-05 13:30:00,64.62,64.72,64.05,64.57,308900.0,53.8622,53.9456,53.3871,53.8205,308900.0
2006-10-05 14:00:00,64.61,64.76,64.46,64.73,132400.0,53.8539,53.9789,53.7288,53.9539,132400.0
2006-10-05 14:30:00,64.75,65.05,64.72,64.99,212700.0,53.9706,54.2206,53.9456,54.1706,212700.0
2006-10-05 15:00:00,64.99,65.46,64.84,65.44,281700.0,54.1706,54.5624,54.0456,54.5457,281700.0
2006-10-05 15:30:00,65.42,65.53,65.04,65.37,502700.0,54.529,54.6207,54.2123,54.4873,502700.0
2006-10-06 09:30:00,65.18,65.18,64.0,64.52,308200.0,54.329,54.329,53.3454,53.7789,308200.0
2006-10-06 10:00:00,64.6,65.39,64.14,65.38,262400.0,53.8455,54.504,53.4621,54.4957,262400.0
2006-10-06 10:30:00,65.37,66.05,65.17,65.5,305500.0,54.4873,55.0541,54.3206,54.5957,305500.0
2006-10-06 11:00:00,65.48,66.0,65.34,65.64,204600.0,54.579,55.0125,54.4623,54.7124,204600.0
2006-10-06 11:30:00,65.64,65.83,65.26,65.37,231600.0,54.7124,54.8708,54.3957,54.4873,231600.0
2006-10-06 12:00:00,65.42,65.43,64.64,64.7,127200.0,54.529,54.5374,53.8789,53.9289,127200.0
2006-10-06 12:30:00,64.71,65.16,64.5,64.94,119400.0,53.9372,54.3123,53.7622,54.1289,119400.0
2006-10-06 13:00:00,64.94,65.1,64.76,65.06,88500.0,54.1289,54.2623,53.9789,54.229,88500.0
2006-10-06 13:30:00,65.07,65.29,64.92,65.07,78900.0,54.2373,54.4207,54.1123,54.2373,78900.0
2006-10-06 14:00:00,65.06,65.47,65.03,65.21,97300.0,54.229,54.5707,54.2039,54.354,97300.0
2006-10-06 14:30:00,65.2,65.57,65.1,65.34,117200.0,54.3456,54.654,54.2623,54.4623,117200.0
2006-10-06 15:00:00,65.35,65.47,64.95,65.25,135200.0,54.4707,54.5707,54.1373,54.3873,135200.0
2006-10-06 15:30:00,65.26,65.51,65.15,65.48,129300.0,54.3957,54.604,54.304,54.579,129300.0
2006-10-09 09:30:00,66.0,66.64,65.85,66.23,164800.0,55.0125,55.5459,54.8874,55.2042,164800.0
2006-10-09 10:00:00,66.25,67.45,66.25,67.3,285700.0,55.2208,56.2211,55.2208,56.096,285700.0
2006-10-09 10:30:00,67.25,68.34,67.24,68.04,289900.0,56.0544,56.9629,56.046,56.7128,289900.0
2006-10-09 11:00:00,68.04,68.6,67.93,68.27,246300.0,56.7128,57.1796,56.6212,56.9046,246300.0
2006-10-09 11:30:00,68.24,68.89,68.15,68.84,214100.0,56.8796,57.4213,56.8045,57.3797,214100.0
2006-10-09 12:00:00,68.84,68.84,67.82,67.92,199600.0,57.3797,57.3797,56.5295,56.6128,199600.0
2006-10-09 12:30:00,67.93,69.0,67.93,68.93,181900.0,56.6212,57.513,56.6212,57.4547,181900.0
2006-10-09 13:00:00,68.93,69.4,68.71,69.28,169000.0,57.4547,57.8464,57.2713,57.7464,169000.0
2006-10-09 13:30:00,69.28,69.56,68.56,68.56,331600.0,57.7464,57.9798,57.1463,57.1463,331600.0
2006-10-09 14:00:00,68.55,68.83,68.36,68.69,237500.0,57.1379,57.3713,56.9796,57.2546,237500.0
2006-10-09 14:30:00,68.72,68.75,67.9,68.57,477800.0,57.2796,57.3046,56.5962,57.1546,477800.0
2006-10-09 15:00:00,68.57,68.7,68.22,68.24,442500.0,57.1546,57.263,56.8629,56.8796,442500.0
2006-10-09 15:30:00,68.24,68.76,68.23,68.58,307500.0,56.8796,57.313,56.8712,57.163,307500.0
2006-10-10 09:30:00,68.21,69.29,68.06,69.0,258200.0,56.8545,57.7548,56.7295,57.513,258200.0
2006-10-10 10:00:00,69.0,69.55,68.63,69.41,200800.0,57.513,57.9715,57.2046,57.8548,200800.0
2006-10-10 10:30:00,69.28,69.48,68.9,68.9,184300.0,57.7464,57.9131,57.4297,57.4297,184300.0
2006-10-10 11:00:00,68.85,69.37,68.73,69.25,168100.0,57.388,57.8214,57.288,57.7214,168100.0
2006-10-10 11:30:00,69.3,69.38,68.99,69.23,86400.0,57.7631,57.8298,57.5047,57.7047,86400.0
2006-10-10 12:00:00,69.24,69.36,68.89,69.03,122200.0,57.7131,57.8131,57.4213,57.538,122200.0
2006-10-10 12:30:00,69.02,69.06,68.71,68.96,109600.0,57.5297,57.563,57.2713,57.4797,109600.0
2006-10-10 13:00:00,68.94,69.33,68.94,69.28,84300.0,57.463,57.7881,57.463,57.7464,84300.0
2006-10-10 13:30:00,69.31,69.45,68.93,69.1,93600.0,57.7714,57.8881,57.4547,57.5964,93600.0
2006-10-10 14:00:00,69.1,69.39,69.01,69.21,79000.0,57.5964,57.8381,57.5214,57.6881,79000.0
2006-10-10 14:30:00,69.23,69.75,69.11,69.72,159100.0,57.7047,58.1382,57.6047,58.1132,159100.0
2006-10-10 15:00:00,69.76,70.07,69.62,69.96,286000.0,58.1465,58.4049,58.0298,58.3132,286000.0
2006-10-10 15:30:00,69.95,69.97,69.63,69.68,253700.0,58.3049,58.3215,58.0381,58.0798,253700.0
2006-10-11 09:30:00,69.71,72.0,69.7,72.0,724400.0,58.1048,60.0136,58.0965,60.0136,724400.0
2006-10-11 10:00:00,72.0,72.39,71.18,71.26,535100.0,60.0136,60.3387,59.3301,59.3968,535100.0
2006-10-11 10:30:00,71.26,71.85,71.06,71.83,322200.0,59.3968,59.8886,59.2301,59.8719,322200.0
2006-10-11 11:00:00,71.8,71.8,71.34,71.41,173200.0,59.8469,59.8469,59.4635,59.5218,173200.0
2006-10-11 11:30:00,71.42,71.8,71.28,71.68,221800.0,59.5302,59.8469,59.4135,59.7469,221800.0
2006-10-11 12:00:00,71.67,71.7,71.45,71.56,134300.0,59.7385,59.7635,59.5552,59.6468,134300.0
2006-10-11 12:30:00,71.55,71.84,71.1,71.2,219500.0,59.6385,59.8802,59.2634,59.3468,219500.0
2006-10-11 13:00:00,71.2,72.0,71.0,71.98,236300.0,59.3468,60.0136,59.1801,59.9969,236300.0
2006-10-11 13:30:00,71.98,72.0,71.45,71.46,112600.0,59.9969,60.0136,59.5552,59.5635,112600.0
2006-10-11 14:00:00,71.47,71.75,70.88,70.88,264000.0,59.5718,59.8052,59.0801,59.0801,264000.0
2006-10-11 14:30:00,70.89,71.09,70.21,70.78,232900.0,59.0884,59.2551,58.5216,58.9967,232900.0
2006-10-11 15:00:00,70.8,71.39,70.73,70.93,192700.0,59.0134,59.5051,58.955,59.1217,192700.0
2006-10-11 15:30:00,70.94,71.09,70.68,70.86,200700.0,59.1301,59.2551,58.9133,59.0634,200700.0
2006-10-12 09:30:00,72.1,72.2,71.57,71.79,307300.0,60.0969,60.1803,59.6552,59.8386,307300.0
2006-10-12 10:00:00,71.81,72.5,71.73,72.45,210100.0,59.8552,60.4304,59.7885,60.3887,210100.0
2006-10-12 10:30:00,72.45,72.99,72.36,72.79,203700.0,60.3887,60.8388,60.3137,60.6721,203700.0
2006-10-12 11:00:00,72.79,73.07,72.59,72.85,165100.0,60.6721,60.9055,60.5054,60.7221,165100.0
2006-10-12 11:30:00,72.87,73.48,72.84,73.22,242700.0,60.7388,61.2472,60.7138,61.0305,242700.0
2006-10-12 12:00:00,73.23,73.39,72.97,73.04,166900.0,61.0388,61.1722,60.8221,60.8805,166900.0
2006-10-12 12:30:00,73.03,73.06,72.87,72.92,121300.0,60.8721,60.8971,60.7388,60.7804,121300.0
2006-10-12 13:00:00,72.95,73.04,72.64,72.76,108800.0,60.8054,60.8805,60.5471,60.6471,108800.0
2006-10-12 13:30:00,72.76,73.1,72.72,73.02,180700.0,60.6471,60.9305,60.6137,60.8638,180700.0
2006-10-12 14:00:00,73.04,73.29,72.93,73.29,160900.0,60.8805,61.0888,60.7888,61.0888,160900.0
2006-10-12 14:30:00,73.27,73.61,73.2,73.5,197000.0,61.0722,61.3556,61.0138,61.2639,197000.0
2006-10-12 15:00:00,73.5,73.55,73.29,73.43,238000.0,61.2639,61.3056,61.0888,61.2055,238000.0
2006-10-12 15:30:00,73.43,73.61,73.25,73.59,413200.0,61.2055,61.3556,61.0555,61.3389,413200.0
2006-10-13 09:30:00,73.65,73.99,73.27,73.57,329500.0,61.3889,61.6723,61.0722,61.3222,329500.0
2006-10-13 10:00:00,73.57,73.79,73.1,73.26,250200.0,61.3222,61.5056,60.9305,61.0638,250200.0
2006-10-13 10:30:00,73.3,74.32,73.19,74.32,251500.0,61.0972,61.9474,61.0055,61.9474,251500.0
2006-10-13 11:00:00,74.32,74.7,74.03,74.07,157900.0,61.9474,62.2641,61.7056,61.739,157900.0
2006-10-13 11:30:00,74.05,74.54,74.01,74.47,130200.0,61.7223,62.1307,61.689,62.0724,130200.0
2006-10-13 12:00:00,74.47,74.66,74.33,74.5,108400.0,62.0724,62.2308,61.9557,62.0974,108400.0
2006-10-13 12:30:00,74.48,74.85,74.43,74.76,103000.0,62.0807,62.3891,62.0391,62.3141,103000.0
2006-10-13 13:00:00,74.78,74.89,74.63,74.76,126800.0,62.3308,62.4225,62.2058,62.3141,126800.0
2006-10-13 13:30:00,74.72,74.97,74.72,74.84,107700.0,62.2808,62.4892,62.2808,62.3808,107700.0
2006-10-13 14:00:00,74.84,74.86,74.48,74.69,135600.0,62.3808,62.3975,62.0807,62.2558,135600.0
2006-10-13 14:30:00,74.66,74.75,74.13,74.25,130200.0,62.2308,62.3058,61.789,61.889,130200.0
2006-10-13 15:00:00,74.26,74.38,73.92,73.96,159900.0,61.8974,61.9974,61.614,61.6473,159900.0
2006-10-13 15:30:00,73.96,74.5,73.89,74.38,204200.0,61.6473,62.0974,61.589,61.9974,204200.0
2006-10-16 09:30:00,77.0,78.23,76.26,77.06,793100.0,64.1812,65.2064,63.5644,64.2312,793100.0
2006-10-16 10:00:00,77.08,77.4,77.0,77.31,469900.0,64.2479,64.5146,64.1812,64.4396,469900.0
2006-10-16 10:30:00,77.3,77.53,75.35,75.5,621700.0,64.4313,64.623,62.8059,62.9309,621700.0
2006-10-16 11:00:00,75.51,76.15,75.48,76.07,285700.0,62.9393,63.4727,62.9143,63.406,285700.0
2006-10-16 11:30:00,76.1,76.61,75.99,76.36,243900.0,63.431,63.8561,63.3393,63.6478,243900.0
2006-10-16 12:00:00,76.36,76.69,76.27,76.63,162500.0,63.6478,63.9228,63.5727,63.8728,162500.0
2006-10-16 12:30:00,76.7,76.92,76.63,76.77,111300.0,63.9312,64.1145,63.8728,63.9895,111300.0
2006-10-16 13:00:00,76.77,76.91,76.6,76.64,172800.0,63.9895,64.1062,63.8478,63.8811,172800.0
2006-10-16 13:30:00,76.63,76.68,75.9,76.33,297000.0,63.8728,63.9145,63.2643,63.6227,297000.0
2006-10-16 14:00:00,76.33,76.68,76.18,76.23,134700.0,63.6227,63.9145,63.4977,63.5394,134700.0
2006-10-16 14:30:00,76.19,76.22,75.59,75.79,242300.0,63.5061,63.5311,63.0059,63.1726,242300.0
2006-10-16 15:00:00,75.79,75.86,75.55,75.81,346400.0,63.1726,63.231,62.9726,63.1893,346400.0
2006-10-16 15:30:00,75.81,76.55,75.8,76.38,505500.0,63.1893,63.8061,63.181,63.6644,505500.0
2006-10-17 09:30:00,76.01,76.07,75.29,75.53,369400.0,63.356,63.406,62.7559,62.9559,369400.0
2006-10-17 10:00:00,75.51,76.4,75.48,76.38,283200.0,62.9393,63.6811,62.9143,63.6644,283200.0
2006-10-17 10:30:00,76.39,76.48,76.01,76.4,226400.0,63.6728,63.7478,63.356,63.6811,226400.0
2006-10-17 11:00:00,76.4,76.4,75.57,75.64,230200.0,63.6811,63.6811,62.9893,63.0476,230200.0
2006-10-17 11:30:00,75.63,76.14,75.53,76.0,163400.0,63.0393,63.4644,62.9559,63.3477,163400.0
2006-10-17 12:00:00,76.01,76.18,75.78,76.03,152600.0,63.356,63.4977,63.1643,63.3727,152600.0
2006-10-17 12:30:00,76.0,76.1,75.88,76.0,121300.0,63.3477,63.431,63.2477,63.3477,121300.0
2006-10-17 13:00:00,75.97,76.54,75.9,76.49,296000.0,63.3227,63.7978,63.2643,63.7561,296000.0
2006-10-17 13:30:00,76.5,77.05,76.47,76.85,316400.0,63.7644,64.2229,63.7394,64.0562,316400.0
2006-10-17 14:00:00,76.85,77.13,76.85,77.01,338200.0,64.0562,64.2896,64.0562,64.1895,338200.0
2006-10-17 14:30:00,77.02,77.35,77.01,77.23,213500.0,64.1979,64.4729,64.1895,64.3729,213500.0
2006-10-17 15:00:00,77.25,77.39,77.07,77.23,270200.0,64.3896,64.5063,64.2396,64.3729,270200.0
2006-10-17 15:30:00,77.23,77.25,76.8,76.94,312100.0,64.3729,64.3896,64.0145,64.1312,312100.0
2006-10-18 09:30:00,77.43,78.25,76.92,77.31,373900.0,64.5396,65.2231,64.1145,64.4396,373900.0
2006-10-18 10:00:00,77.25,77.28,75.75,76.11,375900.0,64.3896,64.4146,63.1393,63.4394,375900.0
2006-10-18 10:30:00,76.17,76.73,75.44,76.65,335300.0,63.4894,63.9562,62.8809,63.8895,335300.0
2006-10-18 11:00:00,76.65,76.75,75.78,75.89,232200.0,63.8895,63.9728,63.1643,63.256,232200.0
2006-10-18 11:30:00,75.88,75.92,75.59,75.6,155100.0,63.2477,63.281,63.0059,63.0143,155100.0
2006-10-18 12:00:00,75.6,75.85,75.27,75.4,137600.0,63.0143,63.2227,62.7392,62.8476,137600.0
2006-10-18 12:30:00,75.42,75.49,74.69,75.24,234300.0,62.8642,62.9226,62.2558,62.7142,234300.0
2006-10-18 13:00:00,75.21,75.23,74.22,74.23,188800.0,62.6892,62.7059,61.864,61.8724,188800.0
2006-10-18 13:30:00,74.23,74.7,74.23,74.6,145900.0,61.8724,62.2641,61.8724,62.1808,145900.0
2006-10-18 14:00:00,74.62,74.82,74.05,74.79,170700.0,62.1974,62.3641,61.7223,62.3391,170700.0
2006-10-18 14:30:00,74.79,75.17,74.72,75.15,168200.0,62.3391,62.6559,62.2808,62.6392,168200.0
2006-10-18 15:00:00,75.12,75.29,74.91,75.18,170500.0,62.6142,62.7559,62.4391,62.6642,170500.0
2006-10-18 15:30:00,75.19,75.39,75.16,75.26,168200.0,62.6725,62.8392,62.6475,62.7309,168200.0
2006-10-19 09:30:00,74.99,76.24,74.81,76.19,296500.0,62.5058,63.5477,62.3558,63.5061,296500.0
2006-10-19 10:00:00,76.09,76.93,75.91,76.69,205300.0,63.4227,64.1229,63.2727,63.9228,205300.0
2006-10-19 10:30:00,76.69,76.69,76.05,76.24,165000.0,63.9228,63.9228,63.3894,63.5477,165000.0
2006-10-19 11:00:00,76.27,76.45,75.91,76.33,150300.0,63.5727,63.7228,63.2727,63.6227,150300.0
2006-10-19 11:30:00,76.34,76.79,76.17,76.79,121300.0,63.6311,64.0062,63.4894,64.0062,121300.0
2006-10-19 12:00:00,76.78,76.92,76.39,76.9,208100.0,63.9978,64.1145,63.6728,64.0979,208100.0
2006-10-19 12:30:00,76.88,76.92,76.54,76.79,147300.0,64.0812,64.1145,63.7978,64.0062,147300.0
2006-10-19 13:00:00,76.82,77.08,76.72,77.03,192600.0,64.0312,64.2479,63.9478,64.2062,192600.0
2006-10-19 13:30:00,77.01,77.05,76.71,76.81,100400.0,64.1895,64.2229,63.9395,64.0228,100400.0
2006-10-19 14:00:00,76.81,77.38,76.76,77.2,241200.0,64.0228,64.4979,63.9812,64.3479,241200.0
2006-10-19 14:30:00,77.18,77.39,77.01,77.3,180300.0,64.3312,64.5063,64.1895,64.4313,180300.0
2006-10-19 15:00:00,77.28,77.31,76.86,76.94,172900.0,64.4146,64.4396,64.0645,64.1312,172900.0
2006-10-19 15:30:00,76.95,77.15,76.86,77.0,290700.0,64.1395,64.3062,64.0645,64.1812,290700.0
2006-10-20 09:30:00,77.05,77.2,76.5,76.94,288400.0,64.2229,64.3479,63.7644,64.1312,288400.0
2006-10-20 10:00:00,76.95,77.17,76.06,76.64,254000.0,64.1395,64.3229,63.3977,63.8811,254000.0
2006-10-20 10:30:00,76.64,76.64,76.12,76.46,131400.0,63.8811,63.8811,63.4477,63.7311,131400.0
2006-10-20 11:00:00,76.46,76.74,76.33,76.49,95600.0,63.7311,63.9645,63.6227,63.7561,95600.0
2006-10-20 11:30:00,76.53,76.95,76.48,76.81,101100.0,63.7895,64.1395,63.7478,64.0228,101100.0
2006-10-20 12:00:00,76.8,76.89,76.12,76.3,126500.0,64.0145,64.0895,63.4477,63.5977,126500.0
2006-10-20 12:30:00,76.37,76.63,76.29,76.4,78000.0,63.6561,63.8728,63.5894,63.6811,78000.0
2006-10-20 13:00:00,76.4,76.83,76.39,76.76,50600.0,63.6811,64.0395,63.6728,63.9812,50600.0
2006-10-20 13:30:00,76.76,76.84,76.43,76.45,88200.0,63.9812,64.0478,63.7061,63.7228,88200.0
2006-10-20 14:00:00,76.44,76.6,76.33,76.38,78900.0,63.7144,63.8478,63.6227,63.6644,78900.0
2006-10-20 14:30:00,76.39,76.68,76.36,76.58,91300.0,63.6728,63.9145,63.6478,63.8311,91300.0
2006-10-20 15:00:00,76.57,76.84,76.55,76.75,102500.0,63.8228,64.0478,63.8061,63.9728,102500.0
2006-10-20 15:30:00,76.77,76.85,76.43,76.44,190600.0,63.9895,64.0562,63.7061,63.7144,190600.0
2006-10-23 09:30:00,76.34,77.08,76.1,76.86,208100.0,63.6311,64.2479,63.431,64.0645,208100.0
2006-10-23 10:00:00,76.9,77.68,76.9,77.6,143500.0,64.0979,64.748,64.0979,64.6813,143500.0
2006-10-23 10:30:00,77.6,77.6,76.36,76.52,125500.0,64.6813,64.6813,63.6478,63.7811,125500.0
2006-10-23 11:00:00,76.54,77.05,76.46,76.51,162900.0,63.7978,64.2229,63.7311,63.7728,162900.0
2006-10-23 11:30:00,76.62,76.64,76.37,76.64,96500.0,63.8645,63.8811,63.6561,63.8811,96500.0
2006-10-23 12:00:00,76.63,77.14,76.57,77.0,87700.0,63.8728,64.2979,63.8228,64.1812,87700.0
2006-10-23 12:30:00,77.03,77.14,76.98,77.01,86200.0,64.2062,64.2979,64.1645,64.1895,86200.0
2006-10-23 13:00:00,77.05,77.05,76.52,76.88,226800.0,64.2229,64.2229,63.7811,64.0812,226800.0
2006-10-23 13:30:00,76.82,76.93,76.76,76.91,46400.0,64.0312,64.1229,63.9812,64.1062,46400.0
2006-10-23 14:00:00,76.91,76.91,76.45,76.74,80700.0,64.1062,64.1062,63.7228,63.9645,80700.0
2006-10-23 14:30:00,76.74,77.11,76.67,76.84,63000.0,63.9645,64.2729,63.9061,64.0478,63000.0
2006-10-23 15:00:00,76.9,77.14,76.75,77.05,101200.0,64.0979,64.2979,63.9728,64.2229,101200.0
2006-10-23 15:30:00,77.03,77.35,76.93,77.22,126700.0,64.2062,64.4729,64.1229,64.3646,126700.0
2006-10-24 09:30:00,77.0,77.85,76.26,77.3,221100.0,64.1812,64.8897,63.5644,64.4313,221100.0
2006-10-24 10:00:00,77.29,78.0,77.09,77.96,218900.0,64.4229,65.0147,64.2562,64.9814,218900.0
2006-10-24 10:30:00,77.98,78.21,77.75,78.15,253800.0,64.9981,65.1898,64.8063,65.1398,253800.0
2006-10-24 11:00:00,78.15,79.4,77.96,79.34,387200.0,65.1398,66.1817,64.9814,66.1316,387200.0
2006-10-24 11:30:00,79.33,79.43,78.5,78.8,245000.0,66.1233,66.2067,65.4315,65.6815,245000.0
2006-10-24 12:00:00,78.87,78.91,78.51,78.67,160100.0,65.7399,65.7732,65.4398,65.5732,160100.0
2006-10-24 12:30:00,78.68,78.71,78.12,78.33,125000.0,65.5815,65.6065,65.1148,65.2898,125000.0
2006-10-24 13:00:00,78.28,78.82,78.21,78.8,100600.0,65.2481,65.6982,65.1898,65.6815,100600.0
2006-10-24 13:30:00,78.8,78.96,78.64,78.93,100200.0,65.6815,65.8149,65.5482,65.7899,100200.0
2006-10-24 14:00:00,78.94,79.11,78.17,78.43,236000.0,65.7982,65.9399,65.1564,65.3731,236000.0
2006-10-24 14:30:00,78.35,78.87,78.17,78.65,173000.0,65.3065,65.7399,65.1564,65.5565,173000.0
2006-10-24 15:00:00,78.63,78.78,78.37,78.75,220700.0,65.5398,65.6649,65.3231,65.6399,220700.0
2006-10-24 15:30:00,78.73,79.16,78.51,78.7,431600.0,65.6232,65.9816,65.4398,65.5982,431600.0
2006-10-25 09:30:00,80.0,80.6,79.25,80.42,748000.0,66.6818,67.1819,66.0566,67.0319,748000.0
2006-10-25 10:00:00,80.41,81.79,79.91,81.79,545300.0,67.0235,68.1738,66.6068,68.1738,545300.0
2006-10-25 10:30:00,81.79,82.5,81.07,81.12,767900.0,68.1738,68.7656,67.5736,67.6153,767900.0
2006-10-25 11:00:00,81.13,82.31,81.06,82.31,397600.0,67.6237,68.6072,67.5653,68.6072,397600.0
2006-10-25 11:30:00,82.31,82.32,81.71,81.79,179500.0,68.6072,68.6155,68.1071,68.1738,179500.0
2006-10-25 12:00:00,81.8,82.13,81.3,81.3,198800.0,68.1821,68.4572,67.7654,67.7654,198800.0
2006-10-25 12:30:00,81.3,81.35,80.26,81.2,275000.0,67.7654,67.807,66.8985,67.682,275000.0
2006-10-25 13:00:00,81.26,81.98,81.0,81.97,241400.0,67.732,68.3321,67.5153,68.3238,241400.0
2006-10-25 13:30:00,81.97,82.11,81.9,81.96,235900.0,68.3238,68.4405,68.2655,68.3155,235900.0
2006-10-25 14:00:00,82.0,82.75,81.53,82.29,505600.0,68.3488,68.974,67.9571,68.5905,505600.0
2006-10-25 14:30:00,82.29,83.15,82.1,82.64,466600.0,68.5905,69.3074,68.4322,68.8823,466600.0
2006-10-25 15:00:00,82.63,82.8,82.16,82.36,396800.0,68.8739,69.0156,68.4822,68.6489,396800.0
2006-10-25 15:30:00,82.35,82.5,81.49,81.76,444900.0,68.6406,68.7656,67.9237,68.1488,444900.0
2006-10-26 09:30:00,81.46,82.47,81.12,81.55,334700.0,67.8987,68.7406,67.6153,67.9737,334700.0
2006-10-26 10:00:00,81.55,82.17,80.7,80.77,270400.0,67.9737,68.4905,67.2652,67.3236,270400.0
2006-10-26 10:30:00,80.78,81.18,80.03,81.05,340700.0,67.3319,67.6653,66.7068,67.557,340700.0
2006-10-26 11:00:00,81.09,81.16,80.45,81.0,165200.0,67.5903,67.6487,67.0569,67.5153,165200.0
2006-10-26 11:30:00,81.0,81.8,80.97,81.2,126500.0,67.5153,68.1821,67.4903,67.682,126500.0
2006-10-26 12:00:00,81.15,81.73,81.11,81.33,102800.0,67.6403,68.1238,67.607,67.7904,102800.0
2006-10-26 12:30:00,81.39,81.87,80.93,81.68,120700.0,67.8404,68.2405,67.4569,68.0821,120700.0
2006-10-26 13:00:00,81.68,81.73,81.22,81.52,80400.0,68.0821,68.1238,67.6987,67.9487,80400.0
2006-10-26 13:30:00,81.52,81.65,81.15,81.43,58700.0,67.9487,68.0571,67.6403,67.8737,58700.0
2006-10-26 14:00:00,81.4,81.72,81.29,81.71,95200.0,67.8487,68.1154,67.757,68.1071,95200.0
2006-10-26 14:30:00,81.71,82.29,81.71,81.97,176700.0,68.1071,68.5905,68.1071,68.3238,176700.0
2006-10-26 15:00:00,81.97,82.0,81.47,81.77,139500.0,68.3238,68.3488,67.9071,68.1571,139500.0
2006-10-26 15:30:00,81.79,82.02,81.54,81.67,171000.0,68.1738,68.3655,67.9654,68.0738,171000.0
2006-10-27 09:30:00,80.39,80.92,80.05,80.86,334600.0,67.0068,67.4486,66.7234,67.3986,334600.0
2006-10-27 10:00:00,80.86,81.6,80.71,81.37,269400.0,67.3986,68.0154,67.2736,67.8237,269400.0
2006-10-27 10:30:00,81.27,82.07,81.15,81.74,205400.0,67.7403,68.4072,67.6403,68.1321,205400.0
2006-10-27 11:00:00,81.73,82.03,81.5,82.0,146700.0,68.1238,68.3738,67.9321,68.3488,146700.0
2006-10-27 11:30:00,81.99,82.01,80.83,81.3,196500.0,68.3405,68.3572,67.3736,67.7654,196500.0
2006-10-27 12:00:00,81.33,81.33,80.9,81.23,98400.0,67.7904,67.7904,67.4319,67.707,98400.0
2006-10-27 12:30:00,81.23,81.48,81.13,81.39,102200.0,67.707,67.9154,67.6237,67.8404,102200.0
2006-10-27 13:00:00,81.43,81.75,81.29,81.32,68600.0,67.8737,68.1404,67.757,67.782,68600.0
2006-10-27 13:30:00,81.32,81.32,80.16,80.56,193100.0,67.782,67.782,66.8151,67.1485,193100.0
2006-10-27 14:00:00,80.56,80.56,79.57,79.58,201000.0,67.1485,67.1485,66.3234,66.3317,201000.0
2006-10-27 14:30:00,79.59,80.31,79.54,80.24,300800.0,66.34,66.9402,66.2984,66.8818,300800.0
2006-10-27 15:00:00,80.26,80.51,80.09,80.24,182400.0,66.8985,67.1069,66.7568,66.8818,182400.0
2006-10-27 15:30:00,80.23,80.34,79.78,80.03,208700.0,66.8735,66.9652,66.4984,66.7068,208700.0
2006-10-30 09:30:00,78.94,79.5,77.5,78.51,456500.0,65.7982,66.265,64.598,65.4398,456500.0
2006-10-30 10:00:00,78.54,79.36,78.06,79.04,237700.0,65.4648,66.1483,65.0647,65.8816,237700.0
2006-10-30 10:30:00,79.06,79.45,78.99,79.11,127600.0,65.8983,66.2233,65.8399,65.9399,127600.0
2006-10-30 11:00:00,79.14,79.93,79.03,79.58,128600.0,65.9649,66.6234,65.8733,66.3317,128600.0
2006-10-30 11:30:00,79.56,79.59,79.2,79.25,75400.0,66.315,66.34,66.015,66.0566,75400.0
2006-10-30 12:00:00,79.19,79.19,78.71,79.0,92100.0,66.0066,66.0066,65.6065,65.8483,92100.0
2006-10-30 12:30:00,78.99,79.12,78.61,79.12,54000.0,65.8399,65.9483,65.5232,65.9483,54000.0
2006-10-30 13:00:00,79.09,79.27,78.92,79.15,83400.0,65.9233,66.0733,65.7816,65.9733,83400.0
2006-10-30 13:30:00,79.15,79.28,78.97,79.21,58200.0,65.9733,66.0816,65.8232,66.0233,58200.0
2006-10-30 14:00:00,79.19,79.21,78.7,78.92,88800.0,66.0066,66.0233,65.5982,65.7816,88800.0
2006-10-30 14:30:00,78.91,79.23,78.89,79.15,96800.0,65.7732,66.04,65.7566,65.9733,96800.0
2006-10-30 15:00:00,79.17,79.4,78.95,79.01,130700.0,65.9899,66.1817,65.8066,65.8566,130700.0
2006-10-30 15:30:00,79.04,79.04,78.65,78.68,163800.0,65.8816,65.8816,65.5565,65.5815,163800.0
2006-10-31 09:30:00,78.06,79.6,77.82,79.05,256900.0,65.0647,66.3484,64.8647,65.8899,256900.0
2006-10-31 10:00:00,79.04,79.15,78.44,78.6,194200.0,65.8816,65.9733,65.3815,65.5148,194200.0
2006-10-31 10:30:00,78.62,79.79,78.62,79.76,184300.0,65.5315,66.5067,65.5315,66.4817,184300.0
2006-10-31 11:00:00,79.76,79.94,79.4,79.78,107300.0,66.4817,66.6318,66.1817,66.4984,107300.0
2006-10-31 11:30:00,79.76,79.76,78.81,79.08,121800.0,66.4817,66.4817,65.6899,65.9149,121800.0
2006-10-31 12:00:00,79.05,79.34,78.81,78.86,117500.0,65.8899,66.1316,65.6899,65.7316,117500.0
2006-10-31 12:30:00,78.87,78.9,77.87,77.87,178600.0,65.7399,65.7649,64.9064,64.9064,178600.0
2006-10-31 13:00:00,77.87,78.0,77.57,77.93,135500.0,64.9064,65.0147,64.6563,64.9564,135500.0
2006-10-31 13:30:00,77.94,78.49,77.93,78.04,158500.0,64.9647,65.4232,64.9564,65.0481,158500.0
2006-10-31 14:00:00,78.04,78.25,77.9,78.0,118100.0,65.0481,65.2231,64.9314,65.0147,118100.0
2006-10-31 14:30:00,78.02,78.77,78.02,78.54,146700.0,65.0314,65.6565,65.0314,65.4648,146700.0
2006-10-31 15:00:00,78.56,78.75,78.02,78.62,154200.0,65.4815,65.6399,65.0314,65.5315,154200.0
2006-10-31 15:30:00,78.63,78.8,78.49,78.68,158500.0,65.5398,65.6815,65.4232,65.5815,158500.0
2006-11-01 09:30:00,78.8,79.36,78.45,78.53,207900.0,65.6815,66.1483,65.3898,65.4565,207900.0
2006-11-01 10:00:00,78.55,78.62,77.53,77.72,209400.0,65.4732,65.5315,64.623,64.7813,209400.0
2006-11-01 10:30:00,77.7,78.7,77.65,78.62,253300.0,64.7647,65.5982,64.723,65.5315,253300.0
2006-11-01 11:00:00,78.62,79.16,78.12,78.42,219700.0,65.5315,65.9816,65.1148,65.3648,219700.0
2006-11-01 11:30:00,78.44,78.51,77.6,77.73,147700.0,65.3815,65.4398,64.6813,64.7897,147700.0
2006-11-01 12:00:00,77.7,77.93,76.9,77.07,167200.0,64.7647,64.9564,64.0979,64.2396,167200.0
2006-11-01 12:30:00,77.12,77.16,76.42,76.72,208500.0,64.2812,64.3146,63.6978,63.9478,208500.0
2006-11-01 13:00:00,76.69,77.28,76.57,77.18,112900.0,63.9228,64.4146,63.8228,64.3312,112900.0
2006-11-01 13:30:00,77.21,77.8,77.01,77.58,125600.0,64.3562,64.848,64.1895,64.6646,125600.0
2006-11-01 14:00:00,77.58,77.58,76.77,76.85,117300.0,64.6646,64.6646,63.9895,64.0562,117300.0
2006-11-01 14:30:00,76.86,76.9,76.31,76.33,228100.0,64.0645,64.0979,63.6061,63.6227,228100.0
2006-11-01 15:00:00,76.33,76.53,75.95,76.04,311900.0,63.6227,63.7895,63.306,63.381,311900.0
2006-11-01 15:30:00,76.04,76.3,75.69,75.85,384200.0,63.381,63.5977,63.0893,63.2227,384200.0
2006-11-02 09:30:00,75.16,76.14,74.28,75.02,427500.0,62.6475,63.4644,61.914,62.5308,427500.0
2006-11-02 10:00:00,75.04,75.33,74.6,75.21,246100.0,62.5475,62.7892,62.1808,62.6892,246100.0
2006-11-02 10:30:00,75.21,75.75,74.86,75.22,163700.0,62.6892,63.1393,62.3975,62.6975,163700.0
2006-11-02 11:00:00,75.23,75.47,74.92,75.35,162200.0,62.7059,62.9059,62.4475,62.8059,162200.0
2006-11-02 11:30:00,75.35,75.48,74.85,74.88,150400.0,62.8059,62.9143,62.3891,62.4141,150400.0
2006-11-02 12:00:00,74.86,75.42,74.8,75.03,117000.0,62.3975,62.8642,62.3475,62.5392,117000.0
2006-11-02 12:30:00,75.04,75.23,74.89,75.2,87600.0,62.5475,62.7059,62.4225,62.6809,87600.0
2006-11-02 13:00:00,75.17,75.62,75.0,75.56,101300.0,62.6559,63.0309,62.5142,62.9809,101300.0
2006-11-02 13:30:00,75.54,75.58,75.17,75.2,88200.0,62.9643,62.9976,62.6559,62.6809,88200.0
2006-11-02 14:00:00,75.25,75.52,75.18,75.29,100200.0,62.7225,62.9476,62.6642,62.7559,100200.0
2006-11-02 14:30:00,75.29,75.4,74.64,74.76,129500.0,62.7559,62.8476,62.2141,62.3141,129500.0
2006-11-02 15:00:00,74.77,75.29,74.74,75.02,123300.0,62.3225,62.7559,62.2974,62.5308,123300.0
2006-11-02 15:30:00,75.02,75.34,74.94,75.23,213600.0,62.5308,62.7976,62.4642,62.7059,213600.0
2006-11-03 09:30:00,75.43,75.99,75.0,75.58,284400.0,62.8726,63.3393,62.5142,62.9976,284400.0
2006-11-03 10:00:00,75.58,76.83,75.25,76.43,336000.0,62.9976,64.0395,62.7225,63.7061,336000.0
2006-11-03 10:30:00,76.39,76.56,75.81,76.01,156500.0,63.6728,63.8145,63.1893,63.356,156500.0
2006-11-03 11:00:00,76.01,76.18,75.61,75.8,102600.0,63.356,63.4977,63.0226,63.181,102600.0
2006-11-03 11:30:00,75.74,75.82,75.24,75.5,102200.0,63.131,63.1977,62.7142,62.9309,102200.0
2006-11-03 12:00:00,75.48,75.66,75.25,75.37,89000.0,62.9143,63.0643,62.7225,62.8226,89000.0
2006-11-03 12:30:00,75.37,75.44,75.0,75.11,86600.0,62.8226,62.8809,62.5142,62.6058,86600.0
2006-11-03 13:00:00,75.08,75.44,74.9,75.35,96400.0,62.5808,62.8809,62.4308,62.8059,96400.0
2006-11-03 13:30:00,75.29,75.54,75.17,75.33,58600.0,62.7559,62.9643,62.6559,62.7892,58600.0
2006-11-03 14:00:00,75.34,75.42,75.01,75.21,107300.0,62.7976,62.8642,62.5225,62.6892,107300.0
2006-11-03 14:30:00,75.2,75.43,75.18,75.25,102700.0,62.6809,62.8726,62.6642,62.7225,102700.0
2006-11-03 15:00:00,75.25,75.33,75.02,75.16,83800.0,62.7225,62.7892,62.5308,62.6475,83800.0
2006-11-03 15:30:00,75.17,75.4,75.09,75.29,144700.0,62.6559,62.8476,62.5892,62.7559,144700.0
2006-11-06 09:30:00,76.0,76.82,75.38,76.69,194000.0,63.3477,64.0312,62.8309,63.9228,194000.0
2006-11-06 10:00:00,76.68,77.48,76.65,77.46,283200.0,63.9145,64.5813,63.8895,64.5646,283200.0
2006-11-06 10:30:00,77.47,78.31,77.47,78.19,198000.0,64.573,65.2731,64.573,65.1731,198000.0
2006-11-06 11:00:00,78.21,79.0,78.18,78.7,245700.0,65.1898,65.8483,65.1648,65.5982,245700.0
2006-11-06 11:30:00,78.7,78.74,78.05,78.26,138500.0,65.5982,65.6315,65.0564,65.2314,138500.0
2006-11-06 12:00:00,78.22,78.54,78.2,78.33,86100.0,65.1981,65.4648,65.1814,65.2898,86100.0
2006-11-06 12:30:00,78.34,78.37,78.12,78.25,79400.0,65.2981,65.3231,65.1148,65.2231,79400.0
2006-11-06 13:00:00,78.28,78.73,78.26,78.57,120100.0,65.2481,65.6232,65.2314,65.4898,120100.0
2006-11-06 13:30:00,78.58,78.64,77.88,78.06,131700.0,65.4982,65.5482,64.9147,65.0647,131700.0
2006-11-06 14:00:00,78.05,78.21,77.66,77.97,135900.0,65.0564,65.1898,64.7313,64.9897,135900.0
2006-11-06 14:30:00,77.97,78.2,77.86,78.05,106200.0,64.9897,65.1814,64.898,65.0564,106200.0
2006-11-06 15:00:00,78.07,78.51,77.95,78.16,108600.0,65.0731,65.4398,64.9731,65.1481,108600.0
2006-11-06 15:30:00,78.18,78.2,77.77,77.9,191900.0,65.1648,65.1814,64.823,64.9314,191900.0
2006-11-07 09:30:00,78.01,78.93,77.68,78.59,268900.0,65.0231,65.7899,64.748,65.5065,268900.0
2006-11-07 10:00:00,78.59,78.88,77.92,77.98,189300.0,65.5065,65.7482,64.948,64.9981,189300.0
2006-11-07 10:30:00,77.94,78.12,77.16,77.54,241600.0,64.9647,65.1148,64.3146,64.6313,241600.0
2006-11-07 11:00:00,77.55,77.69,76.85,77.23,150500.0,64.6396,64.7563,64.0562,64.3729,150500.0
2006-11-07 11:30:00,77.25,77.56,77.0,77.51,97300.0,64.3896,64.648,64.1812,64.6063,97300.0
2006-11-07 12:00:00,77.51,77.85,77.4,77.63,106200.0,64.6063,64.8897,64.5146,64.7063,106200.0
2006-11-07 12:30:00,77.6,78.03,77.55,77.89,88800.0,64.6813,65.0397,64.6396,64.923,88800.0
2006-11-07 13:00:00,77.87,77.95,77.44,77.48,72800.0,64.9064,64.9731,64.548,64.5813,72800.0
2006-11-07 13:30:00,77.48,77.54,77.2,77.28,60800.0,64.5813,64.6313,64.3479,64.4146,60800.0
2006-11-07 14:00:00,77.25,77.61,77.1,77.19,108800.0,64.3896,64.6897,64.2646,64.3396,108800.0
2006-11-07 14:30:00,77.19,77.64,77.11,77.47,90300.0,64.3396,64.7147,64.2729,64.573,90300.0
2006-11-07 15:00:00,77.47,77.6,77.1,77.36,89200.0,64.573,64.6813,64.2646,64.4813,89200.0
2006-11-07 15:30:00,77.36,77.56,77.0,77.04,199200.0,64.4813,64.648,64.1812,64.2145,199200.0
2006-11-08 09:30:00,76.41,77.54,75.91,77.49,353700.0,63.6894,64.6313,63.2727,64.5896,353700.0
2006-11-08 10:00:00,77.51,78.15,77.13,77.22,225100.0,64.6063,65.1398,64.2896,64.3646,225100.0
2006-11-08 10:30:00,77.22,78.1,76.63,77.78,204400.0,64.3646,65.0981,63.8728,64.8314,204400.0
2006-11-08 11:00:00,77.83,78.15,77.7,77.99,79100.0,64.873,65.1398,64.7647,65.0064,79100.0
2006-11-08 11:30:00,77.96,77.98,77.51,77.66,96500.0,64.9814,64.9981,64.6063,64.7313,96500.0
2006-11-08 12:00:00,77.64,77.85,77.38,77.56,96200.0,64.7147,64.8897,64.4979,64.648,96200.0
2006-11-08 12:30:00,77.56,77.89,77.08,77.55,120600.0,64.648,64.923,64.2479,64.6396,120600.0
2006-11-08 13:00:00,77.52,77.63,77.27,77.34,60200.0,64.6146,64.7063,64.4063,64.4646,60200.0
2006-11-08 13:30:00,77.39,77.54,77.11,77.4,84200.0,64.5063,64.6313,64.2729,64.5146,84200.0
2006-11-08 14:00:00,77.44,77.74,77.19,77.32,86600.0,64.548,64.798,64.3396,64.4479,86600.0
2006-11-08 14:30:00,77.35,77.78,77.35,77.63,85900.0,64.4729,64.8314,64.4729,64.7063,85900.0
2006-11-08 15:00:00,77.6,77.67,77.38,77.53,105800.0,64.6813,64.7397,64.4979,64.623,105800.0
2006-11-08 15:30:00,77.55,77.68,77.22,77.36,140600.0,64.6396,64.748,64.3646,64.4813,140600.0
2006-11-09 09:30:00,77.66,78.34,77.38,77.55,178700.0,64.7313,65.2981,64.4979,64.6396,178700.0
2006-11-09 10:00:00,77.61,77.96,77.19,77.64,147400.0,64.6897,64.9814,64.3396,64.7147,147400.0
2006-11-09 10:30:00,77.66,78.13,77.65,78.07,98900.0,64.7313,65.1231,64.723,65.0731,98900.0
2006-11-09 11:00:00,78.07,78.42,77.7,77.78,167100.0,65.0731,65.3648,64.7647,64.8314,167100.0
2006-11-09 11:30:00,77.79,79.25,77.79,78.93,346300.0,64.8397,66.0566,64.8397,65.7899,346300.0
2006-11-09 12:00:00,78.93,79.74,78.9,79.44,248300.0,65.7899,66.4651,65.7649,66.215,248300.0
2006-11-09 12:30:00,79.44,80.0,79.43,79.94,234000.0,66.215,66.6818,66.2067,66.6318,234000.0
2006-11-09 13:00:00,79.94,79.95,79.28,79.31,161800.0,66.6318,66.6401,66.0816,66.1066,161800.0
2006-11-09 13:30:00,79.3,79.77,79.28,79.61,173300.0,66.0983,66.4901,66.0816,66.3567,173300.0
2006-11-09 14:00:00,79.63,79.9,79.0,79.0,190900.0,66.3734,66.5984,65.8483,65.8483,190900.0
2006-11-09 14:30:00,79.0,79.06,77.88,78.42,367600.0,65.8483,65.8983,64.9147,65.3648,367600.0
2006-11-09 15:00:00,78.43,78.52,77.41,77.98,203900.0,65.3731,65.4482,64.523,64.9981,203900.0
2006-11-09 15:30:00,78.0,78.2,77.87,78.11,197800.0,65.0147,65.1814,64.9064,65.1064,197800.0
2006-11-10 09:30:00,77.45,77.82,76.75,77.12,206200.0,64.5563,64.8647,63.9728,64.2812,206200.0
2006-11-10 10:00:00,77.08,77.62,77.0,77.07,217300.0,64.2479,64.698,64.1812,64.2396,217300.0
2006-11-10 10:30:00,77.09,77.24,76.6,76.98,174800.0,64.2562,64.3813,63.8478,64.1645,174800.0
2006-11-10 11:00:00,76.99,77.02,76.03,76.32,161200.0,64.1729,64.1979,63.3727,63.6144,161200.0
2006-11-10 11:30:00,76.26,76.45,75.82,76.19,97500.0,63.5644,63.7228,63.1977,63.5061,97500.0
2006-11-10 12:00:00,76.23,76.5,76.2,76.27,57500.0,63.5394,63.7644,63.5144,63.5727,57500.0
2006-11-10 12:30:00,76.25,76.33,75.79,75.93,94800.0,63.5561,63.6227,63.1726,63.2893,94800.0
2006-11-10 13:00:00,75.92,76.0,75.55,75.68,88200.0,63.281,63.3477,62.9726,63.081,88200.0
2006-11-10 13:30:00,75.65,76.27,75.53,75.81,95800.0,63.056,63.5727,62.9559,63.1893,95800.0
2006-11-10 14:00:00,75.85,76.18,75.72,75.8,84100.0,63.2227,63.4977,63.1143,63.181,84100.0
2006-11-10 14:30:00,75.8,76.09,75.6,75.64,110900.0,63.181,63.4227,63.0143,63.0476,110900.0
2006-11-10 15:00:00,75.64,75.95,75.54,75.89,129700.0,63.0476,63.306,62.9643,63.256,129700.0
2006-11-10 15:30:00,75.86,76.41,75.86,76.31,183300.0,63.231,63.6894,63.231,63.6061,183300.0
2006-11-13 09:30:00,75.52,75.83,75.36,75.74,191900.0,62.9476,63.206,62.8142,63.131,191900.0
2006-11-13 10:00:00,75.74,76.89,75.6,76.79,179500.0,63.131,64.0895,63.0143,64.0062,179500.0
2006-11-13 10:30:00,76.82,77.09,76.55,76.64,129400.0,64.0312,64.2562,63.8061,63.8811,129400.0
2006-11-13 11:00:00,76.61,77.08,76.51,76.52,108400.0,63.8561,64.2479,63.7728,63.7811,108400.0
2006-11-13 11:30:00,76.53,77.2,76.53,77.19,71100.0,63.7895,64.3479,63.7895,64.3396,71100.0
2006-11-13 12:00:00,77.13,77.73,76.94,77.58,144400.0,64.2896,64.7897,64.1312,64.6646,144400.0
2006-11-13 12:30:00,77.58,77.61,76.91,76.92,101300.0,64.6646,64.6897,64.1062,64.1145,101300.0
2006-11-13 13:00:00,76.92,77.27,76.8,77.07,63600.0,64.1145,64.4063,64.0145,64.2396,63600.0
2006-11-13 13:30:00,77.06,77.13,76.7,76.78,103700.0,64.2312,64.2896,63.9312,63.9978,103700.0
2006-11-13 14:00:00,76.8,77.75,76.79,77.43,213300.0,64.0145,64.8063,64.0062,64.5396,213300.0
2006-11-13 14:30:00,77.46,77.66,77.22,77.5,155600.0,64.5646,64.7313,64.3646,64.598,155600.0
2006-11-13 15:00:00,77.48,77.54,77.09,77.49,144300.0,64.5813,64.6313,64.2562,64.5896,144300.0
2006-11-13 15:30:00,77.49,77.93,77.35,77.84,190800.0,64.5896,64.9564,64.4729,64.8814,190800.0
2006-11-14 09:30:00,77.81,78.0,77.01,77.4,193100.0,64.8564,65.0147,64.1895,64.5146,193100.0
2006-11-14 10:00:00,77.37,77.72,77.0,77.06,155100.0,64.4896,64.7813,64.1812,64.2312,155100.0
2006-11-14 10:30:00,77.02,77.57,77.02,77.45,154000.0,64.1979,64.6563,64.1979,64.5563,154000.0
2006-11-14 11:00:00,77.45,77.6,77.03,77.43,98400.0,64.5563,64.6813,64.2062,64.5396,98400.0
2006-11-14 11:30:00,77.45,77.61,77.22,77.56,83800.0,64.5563,64.6897,64.3646,64.648,83800.0
2006-11-14 12:00:00,77.57,77.6,77.37,77.49,119400.0,64.6563,64.6813,64.4896,64.5896,119400.0
2006-11-14 12:30:00,77.48,78.0,77.45,77.89,161300.0,64.5813,65.0147,64.5563,64.923,161300.0
2006-11-14 13:00:00,77.93,78.11,77.6,77.95,124900.0,64.9564,65.1064,64.6813,64.9731,124900.0
2006-11-14 13:30:00,77.97,78.01,77.35,77.48,93900.0,64.9897,65.0231,64.4729,64.5813,93900.0
2006-11-14 14:00:00,77.49,77.7,77.11,77.27,96500.0,64.5896,64.7647,64.2729,64.4063,96500.0
2006-11-14 14:30:00,77.31,77.83,77.13,77.79,102700.0,64.4396,64.873,64.2896,64.8397,102700.0
2006-11-14 15:00:00,77.8,78.16,77.69,78.16,126800.0,64.848,65.1481,64.7563,65.1481,126800.0
2006-11-14 15:30:00,78.14,78.34,78.0,78.1,165700.0,65.1314,65.2981,65.0147,65.0981,165700.0
2006-11-15 09:30:00,78.03,78.03,76.73,77.05,235300.0,65.0397,65.0397,63.9562,64.2229,235300.0
2006-11-15 10:00:00,77.06,78.1,77.0,78.03,197800.0,64.2312,65.0981,64.1812,65.0397,197800.0
2006-11-15 10:30:00,78.05,78.8,78.05,78.59,260400.0,65.0564,65.6815,65.0564,65.5065,260400.0
2006-11-15 11:00:00,78.51,80.13,78.51,79.43,468600.0,65.4398,66.7901,65.4398,66.2067,468600.0
2006-11-15 11:30:00,79.45,79.89,79.2,79.85,212700.0,66.2233,66.5901,66.015,66.5567,212700.0
2006-11-15 12:00:00,79.86,79.97,79.27,79.49,150700.0,66.5651,66.6568,66.0733,66.2567,150700.0
2006-11-15 12:30:00,79.49,79.86,79.35,79.7,106500.0,66.2567,66.5651,66.14,66.4317,106500.0
2006-11-15 13:00:00,79.68,79.7,79.37,79.41,84400.0,66.415,66.4317,66.1567,66.19,84400.0
2006-11-15 13:30:00,79.43,80.06,79.36,79.88,195700.0,66.2067,66.7318,66.1483,66.5818,195700.0
2006-11-15 14:00:00,79.88,80.47,79.48,79.48,336600.0,66.5818,67.0735,66.2483,66.2483,336600.0
2006-11-15 14:30:00,79.47,79.54,78.78,79.09,251900.0,66.24,66.2984,65.6649,65.9233,251900.0
2006-11-15 15:00:00,79.08,79.26,78.9,79.16,141300.0,65.9149,66.065,65.7649,65.9816,141300.0
2006-11-15 15:30:00,79.17,79.3,78.68,78.9,214600.0,65.9899,66.0983,65.5815,65.7649,214600.0
2006-11-16 09:30:00,79.09,79.93,79.0,79.47,249700.0,65.9233,66.6234,65.8483,66.24,249700.0
2006-11-16 10:00:00,79.54,79.58,78.64,79.23,230600.0,66.2984,66.3317,65.5482,66.04,230600.0
2006-11-16 10:30:00,79.22,79.54,78.61,78.89,149300.0,66.0316,66.2984,65.5232,65.7566,149300.0
2006-11-16 11:00:00,78.88,78.94,78.47,78.77,168900.0,65.7482,65.7982,65.4065,65.6565,168900.0
2006-11-16 11:30:00,78.77,78.78,78.25,78.62,144700.0,65.6565,65.6649,65.2231,65.5315,144700.0
2006-11-16 12:00:00,78.61,78.66,78.1,78.42,93900.0,65.5232,65.5649,65.0981,65.3648,93900.0
2006-11-16 12:30:00,78.4,78.59,78.29,78.37,48700.0,65.3481,65.5065,65.2565,65.3231,48700.0
2006-11-16 13:00:00,78.38,78.56,78.15,78.38,103400.0,65.3315,65.4815,65.1398,65.3315,103400.0
2006-11-16 13:30:00,78.39,78.84,78.35,78.46,97100.0,65.3398,65.7149,65.3065,65.3981,97100.0
2006-11-16 14:00:00,78.44,78.47,77.27,77.37,258500.0,65.3815,65.4065,64.4063,64.4896,258500.0
2006-11-16 14:30:00,77.38,77.65,77.1,77.35,221300.0,64.4979,64.723,64.2646,64.4729,221300.0
2006-11-16 15:00:00,77.35,77.38,77.1,77.22,136400.0,64.4729,64.4979,64.2646,64.3646,136400.0
2006-11-16 15:30:00,77.24,77.34,76.44,76.58,383300.0,64.3813,64.4646,63.7144,63.8311,383300.0
2006-11-17 09:30:00,76.58,77.98,76.32,77.87,351100.0,63.8311,64.9981,63.6144,64.9064,351100.0
2006-11-17 10:00:00,77.86,78.1,77.31,78.1,237200.0,64.898,65.0981,64.4396,65.0981,237200.0
2006-11-17 10:30:00,78.1,79.71,77.96,79.29,431900.0,65.0981,66.4401,64.9814,66.09,431900.0
2006-11-17 11:00:00,79.29,79.5,78.37,79.17,302700.0,66.09,66.265,65.3231,65.9899,302700.0
2006-11-17 11:30:00,79.23,79.48,78.75,79.12,169600.0,66.04,66.2483,65.6399,65.9483,169600.0
2006-11-17 12:00:00,79.16,79.54,79.02,79.17,157400.0,65.9816,66.2984,65.8649,65.9899,157400.0
2006-11-17 12:30:00,79.17,79.47,78.93,78.96,122700.0,65.9899,66.24,65.7899,65.8149,122700.0
2006-11-17 13:00:00,78.98,79.22,78.68,78.83,112700.0,65.8316,66.0316,65.5815,65.7066,112700.0
2006-11-17 13:30:00,78.82,78.85,78.34,78.49,130000.0,65.6982,65.7232,65.2981,65.4232,130000.0
2006-11-17 14:00:00,78.5,78.81,78.31,78.62,92000.0,65.4315,65.6899,65.2731,65.5315,92000.0
2006-11-17 14:30:00,78.62,79.0,78.62,78.83,108600.0,65.5315,65.8483,65.5315,65.7066,108600.0
2006-11-17 15:00:00,78.8,79.02,78.4,78.62,141300.0,65.6815,65.8649,65.3481,65.5315,141300.0
2006-11-17 15:30:00,78.62,78.94,78.53,78.75,150400.0,65.5315,65.7982,65.4565,65.6399,150400.0
2006-11-20 09:30:00,80.75,83.0,80.7,82.75,604700.0,67.3069,69.1823,67.2652,68.974,604700.0
2006-11-20 10:00:00,82.73,82.99,82.17,82.59,436500.0,68.9573,69.174,68.4905,68.8406,436500.0
2006-11-20 10:30:00,82.66,83.69,82.6,83.1,355400.0,68.8989,69.7575,68.8489,69.2657,355400.0
2006-11-20 11:00:00,83.16,83.24,82.2,82.44,329400.0,69.3157,69.3824,68.5155,68.7156,329400.0
2006-11-20 11:30:00,82.36,82.64,82.09,82.64,233200.0,68.6489,68.8823,68.4238,68.8823,233200.0
2006-11-20 12:00:00,82.64,82.64,81.76,81.76,162100.0,68.8823,68.8823,68.1488,68.1488,162100.0
2006-11-20 12:30:00,81.76,81.91,80.75,81.13,302900.0,68.1488,68.2738,67.3069,67.6237,302900.0
2006-11-20 13:00:00,81.17,81.52,80.75,81.03,191600.0,67.657,67.9487,67.3069,67.5403,191600.0
2006-11-20 13:30:00,81.0,81.03,80.43,80.57,199200.0,67.5153,67.5403,67.0402,67.1569,199200.0
2006-11-20 14:00:00,80.65,80.82,79.68,79.93,246900.0,67.2236,67.3653,66.415,66.6234,246900.0
2006-11-20 14:30:00,79.96,80.24,79.77,80.0,158100.0,66.6484,66.8818,66.4901,66.6818,158100.0
2006-11-20 15:00:00,79.99,80.03,79.72,79.77,155000.0,66.6734,66.7068,66.4484,66.4901,155000.0
2006-11-20 15:30:00,79.78,80.25,79.78,80.03,211900.0,66.4984,66.8902,66.4984,66.7068,211900.0
2006-11-21 09:30:00,80.7,81.59,80.3,80.63,248500.0,67.2652,68.0071,66.9318,67.2069,248500.0
2006-11-21 10:00:00,80.61,82.15,80.45,82.04,282100.0,67.1902,68.4738,67.0569,68.3822,282100.0
2006-11-21 10:30:00,82.01,82.44,81.7,82.02,221200.0,68.3572,68.7156,68.0988,68.3655,221200.0
2006-11-21 11:00:00,82.02,82.07,81.78,81.88,134900.0,68.3655,68.4072,68.1654,68.2488,134900.0
2006-11-21 11:30:00,81.88,81.97,81.56,81.74,106400.0,68.2488,68.3238,67.9821,68.1321,106400.0
2006-11-21 12:00:00,81.72,82.0,81.55,81.82,88500.0,68.1154,68.3488,67.9737,68.1988,88500.0
2006-11-21 12:30:00,81.87,82.01,81.64,81.75,73100.0,68.2405,68.3572,68.0487,68.1404,73100.0
2006-11-21 13:00:00,81.75,82.41,81.72,82.27,103800.0,68.1404,68.6906,68.1154,68.5739,103800.0
2006-11-21 13:30:00,82.28,82.43,82.19,82.33,111000.0,68.5822,68.7072,68.5072,68.6239,111000.0
2006-11-21 14:00:00,82.33,82.49,82.24,82.4,131100.0,68.6239,68.7572,68.5489,68.6822,131100.0
2006-11-21 14:30:00,82.4,82.64,82.34,82.44,138200.0,68.6822,68.8823,68.6322,68.7156,138200.0
2006-11-21 15:00:00,82.46,82.54,82.22,82.36,143500.0,68.7322,68.7989,68.5322,68.6489,143500.0
2006-11-21 15:30:00,82.35,82.58,82.22,82.45,228400.0,68.6406,68.8323,68.5322,68.7239,228400.0
2006-11-22 09:30:00,82.7,83.4,82.44,83.31,326300.0,68.9323,69.5157,68.7156,69.4407,326300.0
2006-11-22 10:00:00,83.32,83.4,82.5,82.6,166600.0,69.4491,69.5157,68.7656,68.8489,166600.0
2006-11-22 10:30:00,82.56,82.69,81.29,81.72,223500.0,68.8156,68.9239,67.757,68.1154,223500.0
2006-11-22 11:00:00,81.75,81.94,80.94,81.16,137700.0,68.1404,68.2988,67.4653,67.6487,137700.0
2006-11-22 11:30:00,81.17,81.39,80.96,81.17,113500.0,67.657,67.8404,67.482,67.657,113500.0
2006-11-22 12:00:00,81.15,81.43,81.0,81.3,69200.0,67.6403,67.8737,67.5153,67.7654,69200.0
2006-11-22 12:30:00,81.28,82.1,81.21,81.78,95900.0,67.7487,68.4322,67.6903,68.1654,95900.0
2006-11-22 13:00:00,81.82,82.05,81.8,81.94,71600.0,68.1988,68.3905,68.1821,68.2988,71600.0
2006-11-22 13:30:00,81.98,82.33,81.97,82.26,74000.0,68.3321,68.6239,68.3238,68.5655,74000.0
2006-11-22 14:00:00,82.25,82.26,81.98,82.25,78200.0,68.5572,68.5655,68.3321,68.5572,78200.0
2006-11-22 14:30:00,82.23,82.75,82.15,82.36,125400.0,68.5405,68.974,68.4738,68.6489,125400.0
2006-11-22 15:00:00,82.38,82.51,82.17,82.21,125400.0,68.6656,68.7739,68.4905,68.5239,125400.0
2006-11-22 15:30:00,82.22,82.3,82.04,82.2,101300.0,68.5322,68.5989,68.3822,68.5155,101300.0
2006-11-24 09:30:00,81.98,83.25,81.88,82.26,173300.0,68.3321,69.3907,68.2488,68.5655,173300.0
2006-11-24 10:00:00,82.24,82.61,82.2,82.36,93600.0,68.5489,68.8573,68.5155,68.6489,93600.0
2006-11-24 10:30:00,82.38,82.6,82.01,82.16,63400.0,68.6656,68.8489,68.3572,68.4822,63400.0
2006-11-24 11:00:00,82.16,82.5,82.03,82.47,65800.0,68.4822,68.7656,68.3738,68.7406,65800.0
2006-11-24 11:30:00,82.45,82.7,82.4,82.48,54300.0,68.7239,68.9323,68.6822,68.7489,54300.0
2006-11-24 12:00:00,82.46,82.85,82.46,82.6,58200.0,68.7322,69.0573,68.7322,68.8489,58200.0
2006-11-24 12:30:00,82.6,82.9,82.46,82.82,64600.0,68.8489,69.099,68.7322,69.0323,64600.0
2006-11-24 13:00:00,82.79,82.79,82.77,82.77,5700.0,69.0073,69.0073,68.9906,68.9906,5700.0
2006-11-24 13:30:00,82.05,82.57,82.0,82.57,1400.0,68.3905,68.8239,68.3488,68.8239,1400.0
2006-11-24 14:00:00,82.57,82.57,82.57,82.57,0.0,68.8239,68.8239,68.8239,68.8239,0.0
2006-11-24 14:30:00,82.57,82.57,82.57,82.57,0.0,68.8239,68.8239,68.8239,68.8239,0.0
2006-11-24 15:00:00,82.8,82.8,82.8,82.8,500.0,69.0156,69.0156,69.0156,69.0156,500.0
2006-11-24 15:30:00,82.8,82.8,82.8,82.8,0.0,69.0156,69.0156,69.0156,69.0156,0.0
2006-11-27 09:30:00,83.48,84.82,83.43,84.17,419900.0,69.5824,70.6994,69.5408,70.1576,419900.0
2006-11-27 10:00:00,84.17,84.24,83.57,84.1,345500.0,70.1576,70.2159,69.6574,70.0992,345500.0
2006-11-27 10:30:00,84.1,84.75,84.1,84.56,256300.0,70.0992,70.641,70.0992,70.4826,256300.0
2006-11-27 11:00:00,84.55,84.98,83.53,83.64,271500.0,70.4743,70.8327,69.6241,69.7158,271500.0
2006-11-27 11:30:00,83.63,83.7,82.81,83.55,267700.0,69.7075,69.7658,69.024,69.6408,267700.0
2006-11-27 12:00:00,83.53,83.64,83.06,83.48,141700.0,69.6241,69.7158,69.2324,69.5824,141700.0
2006-11-27 12:30:00,83.48,83.72,83.3,83.47,173300.0,69.5824,69.7825,69.4324,69.5741,173300.0
2006-11-27 13:00:00,83.48,83.5,82.39,82.81,221900.0,69.5824,69.5991,68.6739,69.024,221900.0
2006-11-27 13:30:00,82.86,82.91,82.34,82.5,125700.0,69.0656,69.1073,68.6322,68.7656,125700.0
2006-11-27 14:00:00,82.53,82.63,82.26,82.32,112600.0,68.7906,68.8739,68.5655,68.6155,112600.0
2006-11-27 14:30:00,82.29,82.84,82.26,82.41,126500.0,68.5905,69.049,68.5655,68.6906,126500.0
2006-11-27 15:00:00,82.34,82.88,82.08,82.68,185900.0,68.6322,69.0823,68.4155,68.9156,185900.0
2006-11-27 15:30:00,82.59,83.11,82.59,82.9,259300.0,68.8406,69.274,68.8406,69.099,259300.0
2006-11-28 09:30:00,82.73,82.73,81.39,81.68,312600.0,68.9573,68.9573,67.8404,68.0821,312600.0
2006-11-28 10:00:00,81.68,82.37,81.53,82.37,391100.0,68.0821,68.6572,67.9571,68.6572,391100.0
2006-11-28 10:30:00,82.36,83.48,82.05,82.72,347000.0,68.6489,69.5824,68.3905,68.949,347000.0
2006-11-28 11:00:00,82.72,83.07,82.26,82.89,173500.0,68.949,69.2407,68.5655,69.0907,173500.0
2006-11-28 11:30:00,82.87,83.12,82.26,82.33,144300.0,69.074,69.2824,68.5655,68.6239,144300.0
2006-11-28 12:00:00,82.34,82.5,82.11,82.26,143400.0,68.6322,68.7656,68.4405,68.5655,143400.0
2006-11-28 12:30:00,82.26,82.28,81.63,81.76,212500.0,68.5655,68.5822,68.0404,68.1488,212500.0
2006-11-28 13:00:00,81.75,82.43,81.67,81.92,163700.0,68.1404,68.7072,68.0738,68.2821,163700.0
2006-11-28 13:30:00,81.94,82.29,81.81,82.2,233400.0,68.2988,68.5905,68.1904,68.5155,233400.0
2006-11-28 14:00:00,82.22,82.56,82.09,82.5,185500.0,68.5322,68.8156,68.4238,68.7656,185500.0
2006-11-28 14:30:00,82.55,82.85,82.51,82.62,141600.0,68.8073,69.0573,68.7739,68.8656,141600.0
2006-11-28 15:00:00,82.61,82.88,82.45,82.68,126700.0,68.8573,69.0823,68.7239,68.9156,126700.0
2006-11-28 15:30:00,82.68,82.8,82.52,82.64,155400.0,68.9156,69.0156,68.7822,68.8823,155400.0
2006-11-29 09:30:00,83.08,84.21,83.0,83.78,485800.0,69.249,70.1909,69.1823,69.8325,485800.0
2006-11-29 10:00:00,83.79,85.37,83.66,85.33,480600.0,69.8408,71.1578,69.7325,71.1244,480600.0
2006-11-29 10:30:00,85.33,87.17,85.3,86.4,901100.0,71.1244,72.6581,71.0994,72.0163,901100.0
2006-11-29 11:00:00,86.4,88.09,86.37,88.01,580400.0,72.0163,73.425,71.9913,73.3583,580400.0
2006-11-29 11:30:00,88.01,89.49,87.88,87.9,1136400.0,73.3583,74.5919,73.2499,73.2666,1136400.0
2006-11-29 12:00:00,87.91,89.09,87.56,88.64,511100.0,73.2749,74.2585,72.9832,73.8834,511100.0
2006-11-29 12:30:00,88.63,89.08,88.49,88.87,193400.0,73.8751,74.2502,73.7584,74.0751,193400.0
2006-11-29 13:00:00,88.82,88.82,87.92,88.35,282800.0,74.0334,74.0334,73.2833,73.6417,282800.0
2006-11-29 13:30:00,88.32,88.93,87.85,88.7,346400.0,73.6167,74.1251,73.2249,73.9334,346400.0
2006-11-29 14:00:00,88.69,89.37,88.5,89.3,424000.0,73.9251,74.4919,73.7667,74.4335,424000.0
2006-11-29 14:30:00,89.24,89.9,89.19,89.5,432700.0,74.3835,74.9336,74.3418,74.6002,432700.0
2006-11-29 15:00:00,89.45,89.9,87.4,87.85,959900.0,74.5586,74.9336,72.8498,73.2249,959900.0
2006-11-29 15:30:00,87.8,88.8,87.79,88.58,756500.0,73.1832,74.0168,73.1749,73.8334,756500.0
2006-11-30 09:30:00,88.0,89.0,87.52,88.54,507600.0,73.35,74.1835,72.9499,73.8001,507600.0
2006-11-30 10:00:00,88.53,88.53,87.6,88.2,305900.0,73.7917,73.7917,73.0165,73.5167,305900.0
2006-11-30 10:30:00,88.2,88.85,88.02,88.45,255800.0,73.5167,74.0584,73.3666,73.725,255800.0
2006-11-30 11:00:00,88.4,88.71,87.7,87.97,250900.0,73.6834,73.9418,73.0999,73.3249,250900.0
2006-11-30 11:30:00,87.97,88.25,87.75,88.0,134900.0,73.3249,73.5583,73.1416,73.35,134900.0
2006-11-30 12:00:00,88.01,88.42,87.86,88.42,106900.0,73.3583,73.7,73.2333,73.7,106900.0
2006-11-30 12:30:00,88.35,88.47,87.86,87.99,112900.0,73.6417,73.7417,73.2333,73.3416,112900.0
2006-11-30 13:00:00,87.99,88.36,87.95,88.28,94800.0,73.3416,73.65,73.3083,73.5833,94800.0
2006-11-30 13:30:00,88.28,88.72,88.23,88.61,111000.0,73.5833,73.9501,73.5417,73.8584,111000.0
2006-11-30 14:00:00,88.61,89.42,88.43,89.33,190200.0,73.8584,74.5336,73.7084,74.4585,190200.0
2006-11-30 14:30:00,89.34,89.88,89.0,89.86,300500.0,74.4669,74.917,74.1835,74.9003,300500.0
2006-11-30 15:00:00,89.87,90.37,89.63,89.97,359400.0,74.9086,75.3254,74.7086,74.992,359400.0
2006-11-30 15:30:00,89.97,90.17,89.45,89.71,227900.0,74.992,75.1587,74.5586,74.7753,227900.0
2006-12-01 09:30:00,90.0,90.0,89.26,89.43,279500.0,75.017,75.017,74.4002,74.5419,279500.0
2006-12-01 10:00:00,89.44,89.45,88.15,88.72,399000.0,74.5502,74.5586,73.475,73.9501,399000.0
2006-12-01 10:30:00,88.61,88.64,88.0,88.22,247100.0,73.8584,73.8834,73.35,73.5333,247100.0
2006-12-01 11:00:00,88.25,88.75,88.19,88.73,123400.0,73.5583,73.9751,73.5083,73.9584,123400.0
2006-12-01 11:30:00,88.71,89.21,88.67,88.89,167400.0,73.9418,74.3585,73.9084,74.0918,167400.0
2006-12-01 12:00:00,88.9,89.04,88.62,88.86,141600.0,74.1001,74.2168,73.8667,74.0668,141600.0
2006-12-01 12:30:00,88.89,88.95,88.4,88.5,147000.0,74.0918,74.1418,73.6834,73.7667,147000.0
2006-12-01 13:00:00,88.47,88.59,88.16,88.37,177600.0,73.7417,73.8417,73.4833,73.6584,177600.0
2006-12-01 13:30:00,88.36,88.36,86.39,86.86,581000.0,73.65,73.65,72.008,72.3997,581000.0
2006-12-01 14:00:00,86.85,87.44,86.41,87.14,385800.0,72.3914,72.8832,72.0247,72.6331,385800.0
2006-12-01 14:30:00,87.18,87.38,86.78,87.2,202100.0,72.6665,72.8332,72.3331,72.6831,202100.0
2006-12-01 15:00:00,87.2,87.84,87.14,87.84,236900.0,72.6831,73.2166,72.6331,73.2166,236900.0
2006-12-01 15:30:00,87.82,88.38,87.74,87.94,278500.0,73.1999,73.6667,73.1332,73.2999,278500.0
2006-12-04 09:30:00,89.31,91.44,89.31,91.15,608800.0,74.4419,76.2173,74.4419,75.9755,608800.0
2006-12-04 10:00:00,91.06,92.83,91.05,92.06,835600.0,75.9005,77.3759,75.8922,76.7341,835600.0
2006-12-04 10:30:00,92.06,92.74,91.52,92.46,372600.0,76.7341,77.3008,76.2839,77.0675,372600.0
2006-12-04 11:00:00,92.5,93.26,92.35,93.02,409100.0,77.1008,77.7343,76.9758,77.5342,409100.0
2006-12-04 11:30:00,93.04,93.07,92.41,92.94,222800.0,77.5509,77.5759,77.0258,77.4676,222800.0
2006-12-04 12:00:00,92.96,93.31,92.81,93.06,192800.0,77.4842,77.776,77.3592,77.5676,192800.0
2006-12-04 12:30:00,93.03,93.55,92.92,93.3,200700.0,77.5426,77.976,77.4509,77.7676,200700.0
2006-12-04 13:00:00,93.3,93.46,92.88,92.93,171100.0,77.7676,77.901,77.4175,77.4592,171100.0
2006-12-04 13:30:00,92.9,93.44,92.86,93.44,234600.0,77.4342,77.8843,77.4009,77.8843,234600.0
2006-12-04 14:00:00,93.43,93.64,93.25,93.45,176700.0,77.876,78.051,77.7259,77.8926,176700.0
2006-12-04 14:30:00,93.46,94.31,93.37,94.11,371500.0,77.901,78.6095,77.826,78.4428,371500.0
2006-12-04 15:00:00,94.15,94.36,93.67,93.78,320900.0,78.4761,78.6512,78.076,78.1677,320900.0
2006-12-04 15:30:00,93.75,94.0,93.51,93.91,346800.0,78.1427,78.3511,77.9427,78.2761,346800.0
2006-12-05 09:30:00,94.33,94.4,92.55,93.3,520800.0,78.6261,78.6845,77.1425,77.7676,520800.0
2006-12-05 10:00:00,93.3,93.99,93.2,93.2,337400.0,77.7676,78.3427,77.6843,77.6843,337400.0
2006-12-05 10:30:00,93.2,93.68,93.16,93.23,138200.0,77.6843,78.0844,77.6509,77.7093,138200.0
2006-12-05 11:00:00,93.27,93.36,92.16,92.74,318800.0,77.7426,77.8176,76.8174,77.3008,318800.0
2006-12-05 11:30:00,92.75,93.09,92.73,92.75,147300.0,77.3092,77.5926,77.2925,77.3092,147300.0
2006-12-05 12:00:00,92.74,93.19,92.36,93.11,217200.0,77.3008,77.6759,76.9841,77.6092,217200.0
2006-12-05 12:30:00,93.12,94.01,93.11,93.99,197000.0,77.6176,78.3594,77.6092,78.3427,197000.0
2006-12-05 13:00:00,93.94,95.09,93.93,95.01,412500.0,78.3011,79.2596,78.2927,79.1929,412500.0
2006-12-05 13:30:00,95.0,95.08,94.64,94.98,269700.0,79.1846,79.2513,78.8845,79.1679,269700.0
2006-12-05 14:00:00,94.98,95.0,94.39,94.8,185200.0,79.1679,79.1846,78.6762,79.0179,185200.0
2006-12-05 14:30:00,94.8,95.47,94.79,94.86,203200.0,79.0179,79.5764,79.0096,79.0679,203200.0
2006-12-05 15:00:00,94.88,95.11,94.44,94.71,214400.0,79.0846,79.2763,78.7178,78.9429,214400.0
2006-12-05 15:30:00,94.71,94.85,94.42,94.84,218200.0,78.9429,79.0596,78.7012,79.0512,218200.0
2006-12-06 09:30:00,94.5,95.15,93.65,94.51,322000.0,78.7678,79.3096,78.0594,78.7762,322000.0
2006-12-06 10:00:00,94.51,96.7,94.09,96.25,463800.0,78.7762,80.6016,78.4261,80.2265,463800.0
2006-12-06 10:30:00,96.31,96.89,96.1,96.39,303500.0,80.2765,80.76,80.1015,80.3432,303500.0
2006-12-06 11:00:00,96.39,96.48,96.14,96.27,222700.0,80.3432,80.4182,80.1348,80.2432,222700.0
2006-12-06 11:30:00,96.24,96.28,95.7,95.9,211100.0,80.2182,80.2515,79.7681,79.9348,211100.0
2006-12-06 12:00:00,95.9,95.95,94.99,95.36,275700.0,79.9348,79.9765,79.1763,79.4847,275700.0
2006-12-06 12:30:00,95.35,96.09,95.27,95.8,138100.0,79.4763,80.0931,79.4097,79.8514,138100.0
2006-12-06 13:00:00,95.78,96.35,95.78,95.99,122100.0,79.8348,80.3099,79.8348,80.0098,122100.0
2006-12-06 13:30:00,95.98,96.31,95.51,95.7,129200.0,80.0015,80.2765,79.6097,79.7681,129200.0
2006-12-06 14:00:00,95.64,95.97,95.43,95.58,109300.0,79.7181,79.9931,79.543,79.668,109300.0
2006-12-06 14:30:00,95.57,95.78,95.2,95.47,153300.0,79.6597,79.8348,79.3513,79.5764,153300.0
2006-12-06 15:00:00,95.43,95.45,94.56,94.67,320200.0,79.543,79.5597,78.8179,78.9095,320200.0
2006-12-06 15:30:00,94.68,95.2,94.55,95.07,363600.0,78.9179,79.3513,78.8095,79.243,363600.0
2006-12-07 09:30:00,95.4,96.85,95.22,96.67,441200.0,79.518,80.7266,79.368,80.5766,441200.0
2006-12-07 10:00:00,96.68,96.85,95.08,95.17,363500.0,80.5849,80.7266,79.2513,79.3263,363500.0
2006-12-07 10:30:00,95.17,95.29,94.55,95.18,306300.0,79.3263,79.4263,78.8095,79.3346,306300.0
2006-12-07 11:00:00,95.18,95.45,94.97,95.14,176000.0,79.3346,79.5597,79.1596,79.3013,176000.0
2006-12-07 11:30:00,95.13,96.29,95.13,95.89,197200.0,79.293,80.2598,79.293,79.9264,197200.0
2006-12-07 12:00:00,95.92,96.64,95.5,96.42,206100.0,79.9514,80.5516,79.6014,80.3682,206100.0
2006-12-07 12:30:00,96.43,96.46,95.82,96.08,159400.0,80.3765,80.4015,79.8681,80.0848,159400.0
2006-12-07 13:00:00,96.0,96.2,95.61,96.2,121400.0,80.0181,80.1848,79.6931,80.1848,121400.0
2006-12-07 13:30:00,96.17,96.28,95.7,95.74,142600.0,80.1598,80.2515,79.7681,79.8014,142600.0
2006-12-07 14:00:00,95.7,95.98,95.47,95.67,167800.0,79.7681,80.0015,79.5764,79.7431,167800.0
2006-12-07 14:30:00,95.65,96.0,95.47,95.82,112700.0,79.7264,80.0181,79.5764,79.8681,112700.0
2006-12-07 15:00:00,95.8,95.87,95.4,95.78,157300.0,79.8514,79.9098,79.518,79.8348,157300.0
2006-12-07 15:30:00,95.76,95.83,95.51,95.7,222400.0,79.8181,79.8764,79.6097,79.7681,222400.0
2006-12-08 09:30:00,95.9,96.76,95.19,95.59,417500.0,79.9348,80.6516,79.343,79.6764,417500.0
2006-12-08 10:00:00,95.6,96.5,94.71,96.4,318800.0,79.6847,80.4349,78.9429,80.3515,318800.0
2006-12-08 10:30:00,96.43,97.12,96.11,96.62,251400.0,80.3765,80.9517,80.1098,80.5349,251400.0
2006-12-08 11:00:00,96.62,97.15,96.6,96.7,255100.0,80.5349,80.9767,80.5182,80.6016,255100.0
2006-12-08 11:30:00,96.68,96.97,96.1,96.22,160900.0,80.5849,80.8266,80.1015,80.2015,160900.0
2006-12-08 12:00:00,96.21,96.71,96.12,96.68,119700.0,80.1932,80.6099,80.1182,80.5849,119700.0
2006-12-08 12:30:00,96.69,96.99,96.51,96.89,169100.0,80.5933,80.8433,80.4432,80.76,169100.0
2006-12-08 13:00:00,96.87,96.91,96.6,96.81,64500.0,80.7433,80.7766,80.5182,80.6933,64500.0
2006-12-08 13:30:00,96.81,96.89,96.25,96.61,130100.0,80.6933,80.76,80.2265,80.5266,130100.0
2006-12-08 14:00:00,96.6,96.93,96.52,96.85,158100.0,80.5182,80.7933,80.4516,80.7266,158100.0
2006-12-08 14:30:00,96.84,97.71,96.68,97.57,310000.0,80.7183,81.4435,80.5849,81.3268,310000.0
2006-12-08 15:00:00,97.58,98.27,97.22,98.25,271800.0,81.3351,81.9102,81.035,81.8936,271800.0
2006-12-08 15:30:00,98.25,98.46,97.88,98.28,420100.0,81.8936,82.0686,81.5851,81.9186,420100.0
2006-12-11 09:30:00,98.26,98.72,96.93,97.55,418200.0,81.9019,82.2853,80.7933,81.3101,418200.0
2006-12-11 10:00:00,97.51,97.86,97.2,97.42,321000.0,81.2767,81.5685,81.0184,81.2017,321000.0
2006-12-11 10:30:00,97.39,97.54,97.16,97.24,169700.0,81.1767,81.3018,80.985,81.0517,169700.0
2006-12-11 11:00:00,97.25,97.35,96.82,97.1,171800.0,81.06,81.1434,80.7016,80.935,171800.0
2006-12-11 11:30:00,97.0,97.18,96.58,96.58,145500.0,80.8517,81.0017,80.5016,80.5016,145500.0
2006-12-11 12:00:00,96.6,96.96,96.57,96.9,143400.0,80.5182,80.8183,80.4932,80.7683,143400.0
2006-12-11 12:30:00,96.89,96.95,96.52,96.55,174500.0,80.76,80.81,80.4516,80.4766,174500.0
2006-12-11 13:00:00,96.5,96.71,96.01,96.24,270500.0,80.4349,80.6099,80.0265,80.2182,270500.0
2006-12-11 13:30:00,96.26,96.57,96.15,96.28,163500.0,80.2348,80.4932,80.1432,80.2515,163500.0
2006-12-11 14:00:00,96.25,96.54,96.22,96.39,157200.0,80.2265,80.4682,80.2015,80.3432,157200.0
2006-12-11 14:30:00,96.39,96.55,96.35,96.35,164600.0,80.3432,80.4766,80.3099,80.3099,164600.0
2006-12-11 15:00:00,96.35,96.58,96.35,96.46,180900.0,80.3099,80.5016,80.3099,80.4015,180900.0
2006-12-11 15:30:00,96.46,96.62,96.34,96.58,293000.0,80.4015,80.5349,80.3015,80.5016,293000.0
2006-12-12 09:30:00,94.71,94.71,90.5,90.78,1249900.0,78.9429,78.9429,75.4338,75.6671,1249900.0
2006-12-12 10:00:00,90.75,92.0,90.0,91.81,1021400.0,75.6421,76.684,75.017,76.5257,1021400.0
2006-12-12 10:30:00,91.83,91.88,90.33,90.92,544600.0,76.5423,76.584,75.2921,75.7838,544600.0
2006-12-12 11:00:00,90.91,91.27,90.66,91.05,368000.0,75.7755,76.0756,75.5671,75.8922,368000.0
2006-12-12 11:30:00,91.05,91.09,90.23,90.58,291200.0,75.8922,75.9255,75.2087,75.5004,291200.0
2006-12-12 12:00:00,90.58,90.97,90.02,90.2,413600.0,75.5004,75.8255,75.0337,75.1837,413600.0
2006-12-12 12:30:00,90.21,91.47,90.18,90.35,284700.0,75.192,76.2423,75.167,75.3087,284700.0
2006-12-12 13:00:00,90.37,90.41,89.55,90.06,305500.0,75.3254,75.3587,74.6419,75.067,305500.0
2006-12-12 13:30:00,90.06,90.24,89.67,89.85,197500.0,75.067,75.217,74.7419,74.892,197500.0
2006-12-12 14:00:00,89.85,90.24,89.61,89.67,380600.0,74.892,75.217,74.6919,74.7419,380600.0
2006-12-12 14:30:00,89.66,90.28,89.0,90.28,691700.0,74.7336,75.2504,74.1835,75.2504,691700.0
2006-12-12 15:00:00,90.27,90.41,89.62,89.74,611600.0,75.242,75.3587,74.7003,74.8003,611600.0
2006-12-12 15:30:00,89.75,89.97,89.1,89.49,803300.0,74.8086,74.992,74.2668,74.5919,803300.0
2006-12-13 09:30:00,91.2,91.6,90.11,91.07,704600.0,76.0172,76.3506,75.1087,75.9089,704600.0
2006-12-13 10:00:00,91.08,91.18,90.5,91.01,531100.0,75.9172,76.0006,75.4338,75.8589,531100.0
2006-12-13 10:30:00,91.0,91.05,90.64,90.7,451600.0,75.8505,75.8922,75.5504,75.6005,451600.0
2006-12-13 11:00:00,90.68,91.05,90.6,91.05,626100.0,75.5838,75.8922,75.5171,75.8922,626100.0
2006-12-13 11:30:00,91.06,91.07,90.75,91.03,363900.0,75.9005,75.9089,75.6421,75.8755,363900.0
2006-12-13 12:00:00,91.05,91.15,90.25,90.53,459500.0,75.8922,75.9755,75.2254,75.4588,459500.0
2006-12-13 12:30:00,90.54,90.81,90.28,90.76,184500.0,75.4671,75.6921,75.2504,75.6505,184500.0
2006-12-13 13:00:00,90.75,91.22,90.69,91.01,232500.0,75.6421,76.0339,75.5921,75.8589,232500.0
2006-12-13 13:30:00,91.01,91.11,90.67,90.99,153900.0,75.8589,75.9422,75.5755,75.8422,153900.0
2006-12-13 14:00:00,90.99,91.1,90.83,90.92,142700.0,75.8422,75.9339,75.7088,75.7838,142700.0
2006-12-13 14:30:00,90.93,91.2,90.8,90.95,177300.0,75.7922,76.0172,75.6838,75.8088,177300.0
2006-12-13 15:00:00,90.95,91.61,90.77,91.3,442200.0,75.8088,76.359,75.6588,76.1006,442200.0
2006-12-13 15:30:00,91.3,91.52,91.09,91.19,552300.0,76.1006,76.2839,75.9255,76.0089,552300.0
2006-12-14 09:30:00,91.3,91.5,90.0,90.88,501700.0,76.1006,76.2673,75.017,75.7505,501700.0
2006-12-14 10:00:00,90.9,91.3,89.4,89.94,468300.0,75.7672,76.1006,74.5169,74.967,468300.0
2006-12-14 10:30:00,89.95,90.52,89.55,89.73,340900.0,74.9753,75.4504,74.6419,74.7919,340900.0
2006-12-14 11:00:00,89.76,90.18,89.52,90.09,225100.0,74.8169,75.167,74.6169,75.092,225100.0
2006-12-14 11:30:00,90.09,90.15,89.35,89.64,191700.0,75.092,75.142,74.4752,74.7169,191700.0
2006-12-14 12:00:00,89.61,89.7,89.05,89.05,194400.0,74.6919,74.7669,74.2251,74.2251,194400.0
2006-12-14 12:30:00,89.04,89.24,88.36,88.82,731600.0,74.2168,74.3835,73.65,74.0334,731600.0
2006-12-14 13:00:00,88.81,88.99,88.49,88.74,286900.0,74.0251,74.1751,73.7584,73.9668,286900.0
2006-12-14 13:30:00,88.73,89.23,88.53,88.94,288500.0,73.9584,74.3752,73.7917,74.1335,288500.0
2006-12-14 14:00:00,88.92,89.1,88.75,88.85,266300.0,74.1168,74.2668,73.9751,74.0584,266300.0
2006-12-14 14:30:00,88.84,89.54,88.76,89.38,263400.0,74.0501,74.6336,73.9834,74.5002,263400.0
2006-12-14 15:00:00,89.4,89.48,89.12,89.43,265300.0,74.5169,74.5836,74.2835,74.5419,265300.0
2006-12-14 15:30:00,89.43,89.48,88.92,89.0,305600.0,74.5419,74.5836,74.1168,74.1835,305600.0
2006-12-15 09:30:00,88.9,90.21,88.51,89.8,673100.0,74.1001,75.192,73.775,74.8503,673100.0
2006-12-15 10:00:00,89.82,89.85,89.2,89.52,239000.0,74.867,74.892,74.3502,74.6169,239000.0
2006-12-15 10:30:00,89.53,89.72,88.81,89.23,370800.0,74.6252,74.7836,74.0251,74.3752,370800.0
2006-12-15 11:00:00,89.28,89.4,88.96,89.06,159500.0,74.4169,74.5169,74.1501,74.2335,159500.0
2006-12-15 11:30:00,89.03,89.33,88.92,89.28,175700.0,74.2085,74.4585,74.1168,74.4169,175700.0
2006-12-15 12:00:00,89.29,89.31,88.92,88.97,164000.0,74.4252,74.4419,74.1168,74.1585,164000.0
2006-12-15 12:30:00,88.95,89.34,88.93,88.99,101900.0,74.1418,74.4669,74.1251,74.1751,101900.0
2006-12-15 13:00:00,88.98,89.12,87.23,87.55,622500.0,74.1668,74.2835,72.7081,72.9749,622500.0
2006-12-15 13:30:00,87.57,87.94,87.1,87.85,394100.0,72.9915,73.2999,72.5998,73.2249,394100.0
2006-12-15 14:00:00,87.81,88.34,87.6,88.21,260700.0,73.1916,73.6333,73.0165,73.525,260700.0
2006-12-15 14:30:00,88.26,88.5,87.97,88.44,165600.0,73.5667,73.7667,73.3249,73.7167,165600.0
2006-12-15 15:00:00,88.43,88.74,88.32,88.37,204000.0,73.7084,73.9668,73.6167,73.6584,204000.0
2006-12-15 15:30:00,88.37,88.56,88.16,88.38,344000.0,73.6584,73.8167,73.4833,73.6667,344000.0
2006-12-18 09:30:00,88.59,89.0,87.79,88.58,275300.0,73.8417,74.1835,73.1749,73.8334,275300.0
2006-12-18 10:00:00,88.6,88.78,87.5,87.57,283600.0,73.8501,74.0001,72.9332,72.9915,283600.0
2006-12-18 10:30:00,87.58,88.04,87.25,87.36,257500.0,72.9999,73.3833,72.7248,72.8165,257500.0
2006-12-18 11:00:00,87.38,87.48,86.43,86.65,351000.0,72.8332,72.9165,72.0413,72.2247,351000.0
2006-12-18 11:30:00,86.64,87.19,86.41,86.41,180600.0,72.2164,72.6748,72.0247,72.0247,180600.0
2006-12-18 12:00:00,86.39,86.39,85.65,86.11,405900.0,72.008,72.008,71.3912,71.7746,405900.0
2006-12-18 12:30:00,86.11,86.7,86.07,86.58,180000.0,71.7746,72.2664,71.7413,72.1663,180000.0
2006-12-18 13:00:00,86.55,87.17,86.47,86.95,182600.0,72.1413,72.6581,72.0747,72.4748,182600.0
2006-12-18 13:30:00,86.95,87.72,86.94,87.53,225800.0,72.4748,73.1166,72.4664,72.9582,225800.0
2006-12-18 14:00:00,87.5,87.5,86.76,86.82,130100.0,72.9332,72.9332,72.3164,72.3664,130100.0
2006-12-18 14:30:00,86.84,86.99,86.14,86.26,208300.0,72.3831,72.5081,71.7996,71.8996,208300.0
2006-12-18 15:00:00,86.26,86.29,85.65,85.73,248200.0,71.8996,71.9246,71.3912,71.4579,248200.0
2006-12-18 15:30:00,85.73,86.13,85.68,85.85,379600.0,71.4579,71.7913,71.4162,71.5579,379600.0
2006-12-19 09:30:00,84.55,86.59,84.33,85.82,671800.0,70.4743,72.1747,70.2909,71.5329,671800.0
2006-12-19 10:00:00,85.89,87.16,85.64,86.15,541000.0,71.5912,72.6498,71.3828,71.8079,541000.0
2006-12-19 10:30:00,86.15,87.09,85.81,87.09,233700.0,71.8079,72.5914,71.5245,72.5914,233700.0
2006-12-19 11:00:00,87.09,87.33,86.7,86.9,167800.0,72.5914,72.7915,72.2664,72.4331,167800.0
2006-12-19 11:30:00,86.93,87.2,86.65,86.96,143000.0,72.4581,72.6831,72.2247,72.4831,143000.0
2006-12-19 12:00:00,86.94,87.09,86.63,86.89,120300.0,72.4664,72.5914,72.208,72.4247,120300.0
2006-12-19 12:30:00,86.89,87.29,86.88,87.26,137800.0,72.4247,72.7581,72.4164,72.7331,137800.0
2006-12-19 13:00:00,87.27,87.64,87.22,87.34,228200.0,72.7415,73.0499,72.6998,72.7998,228200.0
2006-12-19 13:30:00,87.33,87.89,87.22,87.88,153900.0,72.7915,73.2583,72.6998,73.2499,153900.0
2006-12-19 14:00:00,87.88,88.24,87.66,87.68,323100.0,73.2499,73.55,73.0666,73.0832,323100.0
2006-12-19 14:30:00,87.68,87.89,87.4,87.68,195700.0,73.0832,73.2583,72.8498,73.0832,195700.0
2006-12-19 15:00:00,87.67,88.25,87.65,88.13,205100.0,73.0749,73.5583,73.0582,73.4583,205100.0
2006-12-19 15:30:00,88.11,88.47,87.79,88.23,287600.0,73.4416,73.7417,73.1749,73.5417,287600.0
2006-12-20 09:30:00,90.0,90.54,88.2,88.6,563600.0,75.1279,75.5787,73.6253,73.9592,563600.0
2006-12-20 10:00:00,88.66,90.0,88.35,88.63,256100.0,74.0093,75.1279,73.7506,73.9843,256100.0
2006-12-20 10:30:00,88.56,89.2,88.43,89.2,255300.0,73.9259,74.4601,73.8173,74.4601,255300.0
2006-12-20 11:00:00,89.2,90.0,89.14,89.69,270400.0,74.4601,75.1279,74.41,74.8691,270400.0
2006-12-20 11:30:00,89.71,89.81,88.88,89.49,211200.0,74.8858,74.9693,74.193,74.7022,211200.0
2006-12-20 12:00:00,89.45,89.5,89.05,89.1,124100.0,74.6688,74.7105,74.3349,74.3766,124100.0
2006-12-20 12:30:00,89.1,89.1,88.55,88.69,148400.0,74.3766,74.3766,73.9175,74.0344,148400.0
2006-12-20 13:00:00,88.7,88.7,88.3,88.41,125200.0,74.0427,74.0427,73.7088,73.8006,125200.0
2006-12-20 13:30:00,88.41,88.55,88.01,88.34,131000.0,73.8006,73.9175,73.4667,73.7422,131000.0
2006-12-20 14:00:00,88.35,88.6,88.19,88.33,148400.0,73.7506,73.9592,73.617,73.7339,148400.0
2006-12-20 14:30:00,88.33,88.46,88.0,88.0,137700.0,73.7339,73.8424,73.4584,73.4584,137700.0
2006-12-20 15:00:00,87.99,88.27,87.76,88.17,171900.0,73.45,73.6838,73.2581,73.6003,171900.0
2006-12-20 15:30:00,88.17,88.28,87.89,88.1,176800.0,73.6003,73.6921,73.3666,73.5419,176800.0
2006-12-21 09:30:00,87.95,88.34,87.15,87.2,238700.0,73.4167,73.7422,72.7489,72.7906,238700.0
2006-12-21 10:00:00,87.24,87.3,86.5,86.7,313600.0,72.824,72.8741,72.2063,72.3732,313600.0
2006-12-21 10:30:00,86.7,86.99,86.6,86.69,166300.0,72.3732,72.6153,72.2897,72.3649,166300.0
2006-12-21 11:00:00,86.68,87.24,86.67,87.08,139700.0,72.3565,72.824,72.3482,72.6904,139700.0
2006-12-21 11:30:00,87.08,87.51,86.98,87.35,118800.0,72.6904,73.0494,72.6069,72.9158,118800.0
2006-12-21 12:00:00,87.34,87.47,86.5,86.6,128800.0,72.9075,73.016,72.2063,72.2897,128800.0
2006-12-21 12:30:00,86.59,86.6,86.0,86.21,224800.0,72.2814,72.2897,71.7889,71.9642,224800.0
2006-12-21 13:00:00,86.19,86.64,85.92,86.58,169000.0,71.9475,72.3231,71.7221,72.273,169000.0
2006-12-21 13:30:00,86.58,86.64,86.25,86.5,70900.0,72.273,72.3231,71.9976,72.2063,70900.0
2006-12-21 14:00:00,86.48,87.23,86.42,87.23,117700.0,72.1896,72.8156,72.1395,72.8156,117700.0
2006-12-21 14:30:00,87.23,87.44,86.97,87.1,113000.0,72.8156,72.9909,72.5986,72.7071,113000.0
2006-12-21 15:00:00,87.1,87.42,87.01,87.37,83000.0,72.7071,72.9742,72.632,72.9325,83000.0
2006-12-21 15:30:00,87.39,87.58,87.2,87.42,192400.0,72.9492,73.1078,72.7906,72.9742,192400.0
2006-12-22 09:30:00,86.41,88.3,86.0,87.99,261100.0,72.1311,73.7088,71.7889,73.45,261100.0
2006-12-22 10:00:00,87.92,88.44,87.53,88.44,296700.0,73.3916,73.8257,73.0661,73.8257,296700.0
2006-12-22 10:30:00,88.45,88.49,88.12,88.3,216900.0,73.834,73.8674,73.5586,73.7088,216900.0
2006-12-22 11:00:00,88.32,88.8,88.12,88.8,286100.0,73.7255,74.1262,73.5586,74.1262,286100.0
2006-12-22 11:30:00,88.81,89.44,88.73,88.87,348900.0,74.1345,74.6604,74.0678,74.1846,348900.0
2006-12-22 12:00:00,88.93,88.93,88.42,88.6,139700.0,74.2347,74.2347,73.809,73.9592,139700.0
2006-12-22 12:30:00,88.56,88.83,88.41,88.53,103100.0,73.9259,74.1512,73.8006,73.9008,103100.0
2006-12-22 13:00:00,88.53,88.81,88.4,88.52,108200.0,73.9008,74.1345,73.7923,73.8925,108200.0
2006-12-22 13:30:00,88.53,88.89,88.5,88.66,71400.0,73.9008,74.2013,73.8758,74.0093,71400.0
2006-12-22 14:00:00,88.71,88.74,88.43,88.71,72400.0,74.0511,74.0761,73.8173,74.0511,72400.0
2006-12-22 14:30:00,88.69,88.71,88.51,88.68,55400.0,74.0344,74.0511,73.8841,74.026,55400.0
2006-12-22 15:00:00,88.66,89.13,88.6,88.87,128000.0,74.0093,74.4017,73.9592,74.1846,128000.0
2006-12-22 15:30:00,88.89,89.32,88.89,89.06,198800.0,74.2013,74.5603,74.2013,74.3432,198800.0
2006-12-26 09:30:00,89.61,89.61,88.4,88.73,175100.0,74.8023,74.8023,73.7923,74.0678,175100.0
2006-12-26 10:00:00,88.65,89.55,88.52,89.33,131200.0,74.001,74.7523,73.8925,74.5686,131200.0
2006-12-26 10:30:00,89.34,89.51,88.79,89.1,119000.0,74.577,74.7189,74.1179,74.3766,119000.0
2006-12-26 11:00:00,89.13,89.2,88.87,89.14,83800.0,74.4017,74.4601,74.1846,74.41,83800.0
2006-12-26 11:30:00,89.13,89.2,88.91,89.0,120700.0,74.4017,74.4601,74.218,74.2931,120700.0
2006-12-26 12:00:00,89.0,89.05,88.95,89.0,93800.0,74.2931,74.3349,74.2514,74.2931,93800.0
2006-12-26 12:30:00,89.0,89.03,88.42,88.5,136900.0,74.2931,74.3182,73.809,73.8758,136900.0
2006-12-26 13:00:00,88.5,88.75,88.5,88.75,33400.0,73.8758,74.0845,73.8758,74.0845,33400.0
2006-12-26 13:30:00,88.76,89.0,88.67,88.77,63700.0,74.0928,74.2931,74.0177,74.1012,63700.0
2006-12-26 14:00:00,88.72,89.12,88.64,89.05,46700.0,74.0594,74.3933,73.9926,74.3349,46700.0
2006-12-26 14:30:00,89.04,89.17,88.94,88.98,62800.0,74.3265,74.4351,74.2431,74.2765,62800.0
2006-12-26 15:00:00,88.98,89.04,88.87,88.94,37500.0,74.2765,74.3265,74.1846,74.2431,37500.0
2006-12-26 15:30:00,88.94,89.17,88.93,88.99,128200.0,74.2431,74.4351,74.2347,74.2848,128200.0
2006-12-27 09:30:00,89.18,90.14,89.04,89.9,252600.0,74.4434,75.2448,74.3265,75.0444,252600.0
2006-12-27 10:00:00,89.89,90.14,89.21,89.53,164000.0,75.0361,75.2448,74.4684,74.7356,164000.0
2006-12-27 10:30:00,89.47,90.1,89.33,90.09,109100.0,74.6855,75.2114,74.5686,75.203,109100.0
2006-12-27 11:00:00,90.05,90.55,90.01,90.45,166300.0,75.1696,75.587,75.1363,75.5035,166300.0
2006-12-27 11:30:00,90.43,91.14,90.3,91.0,214900.0,75.4868,76.0795,75.3783,75.9627,214900.0
2006-12-27 12:00:00,91.03,91.44,90.8,91.42,216600.0,75.9877,76.33,75.7957,76.3133,216600.0
2006-12-27 12:30:00,91.42,91.44,91.15,91.32,143900.0,76.3133,76.33,76.0879,76.2298,143900.0
2006-12-27 13:00:00,91.32,91.65,91.2,91.33,124200.0,76.2298,76.5052,76.1296,76.2381,124200.0
2006-12-27 13:30:00,91.34,91.4,90.84,91.18,114100.0,76.2465,76.2966,75.8291,76.1129,114100.0
2006-12-27 14:00:00,91.14,91.49,91.1,91.37,92400.0,76.0795,76.3717,76.0461,76.2715,92400.0
2006-12-27 14:30:00,91.37,91.62,91.35,91.57,82800.0,76.2715,76.4802,76.2548,76.4385,82800.0
2006-12-27 15:00:00,91.58,91.65,91.3,91.6,181000.0,76.4468,76.5052,76.2131,76.4635,181000.0
2006-12-27 15:30:00,91.6,92.17,91.47,92.08,280700.0,76.4635,76.9393,76.355,76.8642,280700.0
2006-12-28 09:30:00,93.0,93.0,91.23,92.54,327200.0,77.6322,77.6322,76.1547,77.2482,327200.0
2006-12-28 10:00:00,92.56,93.14,92.3,92.82,319200.0,77.2649,77.749,77.0478,77.4819,319200.0
2006-12-28 10:30:00,92.81,93.08,92.18,92.27,195700.0,77.4736,77.6989,76.9477,77.0228,195700.0
2006-12-28 11:00:00,92.22,92.28,91.89,92.13,170700.0,76.9811,77.0311,76.7056,76.9059,170700.0
2006-12-28 11:30:00,92.12,92.18,91.35,91.4,126500.0,76.8976,76.9477,76.2548,76.2966,126500.0
2006-12-28 12:00:00,91.41,91.71,91.1,91.69,141200.0,76.3049,76.5553,76.0461,76.5386,141200.0
2006-12-28 12:30:00,91.72,91.87,91.46,91.58,91200.0,76.5637,76.6889,76.3466,76.4468,91200.0
2006-12-28 13:00:00,91.59,91.6,91.41,91.53,48900.0,76.4552,76.4635,76.3049,76.4051,48900.0
2006-12-28 13:30:00,91.55,91.73,91.5,91.66,51400.0,76.4218,76.572,76.38,76.5136,51400.0
2006-12-28 14:00:00,91.65,92.19,91.65,91.87,82500.0,76.5052,76.956,76.5052,76.6889,82500.0
2006-12-28 14:30:00,91.87,92.02,91.77,91.96,66600.0,76.6889,76.8141,76.6054,76.764,66600.0
2006-12-28 15:00:00,92.0,92.1,91.43,91.52,157000.0,76.7974,76.8809,76.3216,76.3967,157000.0
2006-12-28 15:30:00,91.52,91.77,91.49,91.55,141400.0,76.3967,76.6054,76.3717,76.4218,141400.0
2006-12-29 09:30:00,91.1,91.67,90.05,91.3,180000.0,76.0461,76.5219,75.1696,76.2131,180000.0
2006-12-29 10:00:00,91.32,91.41,90.66,91.24,94200.0,76.2298,76.3049,75.6788,76.163,94200.0
2006-12-29 10:30:00,91.24,91.47,90.74,91.19,71500.0,76.163,76.355,75.7456,76.1213,71500.0
2006-12-29 11:00:00,91.19,91.47,91.11,91.39,56300.0,76.1213,76.355,76.0545,76.2882,56300.0
2006-12-29 11:30:00,91.41,91.95,91.29,91.85,69100.0,76.3049,76.7557,76.2047,76.6722,69100.0
2006-12-29 12:00:00,91.84,91.87,91.34,91.5,105300.0,76.6639,76.6889,76.2465,76.38,105300.0
2006-12-29 12:30:00,91.5,91.54,90.94,91.0,84600.0,76.38,76.4134,75.9126,75.9627,84600.0
2006-12-29 13:00:00,91.0,91.24,90.83,90.95,137000.0,75.9627,76.163,75.8208,75.9209,137000.0
2006-12-29 13:30:00,90.95,91.08,90.81,90.91,48100.0,75.9209,76.0294,75.8041,75.8875,48100.0
2006-12-29 14:00:00,90.91,91.0,90.78,90.91,63100.0,75.8875,75.9627,75.779,75.8875,63100.0
2006-12-29 14:30:00,90.91,91.08,90.76,91.0,75000.0,75.8875,76.0294,75.7623,75.9627,75000.0
2006-12-29 15:00:00,90.97,90.97,90.45,90.61,72600.0,75.9376,75.9376,75.5035,75.6371,72600.0
2006-12-29 15:30:00,90.62,91.05,90.5,90.63,176000.0,75.6455,76.0044,75.5453,75.6538,176000.0
2007-01-03 09:30:00,90.75,91.41,88.99,89.19,447800.0,75.754,76.3049,74.2848,74.4518,447800.0
2007-01-03 10:00:00,89.19,90.3,89.07,89.88,303100.0,74.4518,75.3783,74.3516,75.0277,303100.0
2007-01-03 10:30:00,89.88,90.05,89.52,89.92,217000.0,75.0277,75.1696,74.7272,75.0611,217000.0
2007-01-03 11:00:00,89.94,89.94,89.4,89.45,234700.0,75.0778,75.0778,74.6271,74.6688,234700.0
2007-01-03 11:30:00,89.45,89.52,89.22,89.3,197800.0,74.6688,74.7272,74.4768,74.5436,197800.0
2007-01-03 12:00:00,89.3,89.37,88.53,88.63,257000.0,74.5436,74.602,73.9008,73.9843,257000.0
2007-01-03 12:30:00,88.67,89.1,88.5,88.97,124000.0,74.0177,74.3766,73.8758,74.2681,124000.0
2007-01-03 13:00:00,88.99,89.12,88.59,88.98,101300.0,74.2848,74.3933,73.9509,74.2765,101300.0
2007-01-03 13:30:00,88.94,89.0,88.55,88.77,98400.0,74.2431,74.2931,73.9175,74.1012,98400.0
2007-01-03 14:00:00,88.77,89.01,87.2,88.01,313100.0,74.1012,74.3015,72.7906,73.4667,313100.0
2007-01-03 14:30:00,87.96,88.06,87.37,87.59,284600.0,73.425,73.5085,72.9325,73.1161,284600.0
2007-01-03 15:00:00,87.59,88.05,87.49,88.01,205900.0,73.1161,73.5001,73.0327,73.4667,205900.0
2007-01-03 15:30:00,87.99,88.78,87.94,88.52,310800.0,73.45,74.1095,73.4083,73.8925,310800.0
2007-01-04 09:30:00,88.19,88.37,87.2,88.36,338300.0,73.617,73.7673,72.7906,73.7589,338300.0
2007-01-04 10:00:00,88.32,88.35,87.63,87.82,203800.0,73.7255,73.7506,73.1495,73.3081,203800.0
2007-01-04 10:30:00,87.78,87.95,86.5,86.91,421200.0,73.2747,73.4167,72.2063,72.5485,421200.0
2007-01-04 11:00:00,86.95,87.36,86.92,87.23,192000.0,72.5819,72.9242,72.5569,72.8156,192000.0
2007-01-04 11:30:00,87.23,87.54,87.14,87.25,155300.0,72.8156,73.0744,72.7405,72.8323,155300.0
2007-01-04 12:00:00,87.23,87.35,86.59,86.77,127000.0,72.8156,72.9158,72.2814,72.4316,127000.0
2007-01-04 12:30:00,86.77,86.94,86.54,86.64,93000.0,72.4316,72.5736,72.2397,72.3231,93000.0
2007-01-04 13:00:00,86.62,86.88,86.13,86.35,89100.0,72.3064,72.5235,71.8974,72.081,89100.0
2007-01-04 13:30:00,86.29,86.56,86.15,86.42,118200.0,72.031,72.2563,71.9141,72.1395,118200.0
2007-01-04 14:00:00,86.38,86.76,85.93,86.2,223900.0,72.1061,72.4233,71.7305,71.9558,223900.0
2007-01-04 14:30:00,86.18,86.88,86.1,86.84,163400.0,71.9391,72.5235,71.8724,72.4901,163400.0
2007-01-04 15:00:00,86.83,86.99,86.57,86.83,215200.0,72.4817,72.6153,72.2647,72.4817,215200.0
2007-01-04 15:30:00,86.83,87.13,86.8,86.94,233300.0,72.4817,72.7322,72.4567,72.5736,233300.0
2007-01-05 09:30:00,85.9,86.93,85.3,85.49,478300.0,71.7054,72.5652,71.2046,71.3632,478300.0
2007-01-05 10:00:00,85.51,86.27,85.3,85.99,187600.0,71.3799,72.0143,71.2046,71.7805,187600.0
2007-01-05 10:30:00,86.03,86.68,85.91,86.24,181700.0,71.8139,72.3565,71.7138,71.9892,181700.0
2007-01-05 11:00:00,86.22,86.5,85.3,85.3,163100.0,71.9725,72.2063,71.2046,71.2046,163100.0
2007-01-05 11:30:00,85.27,85.94,85.1,85.68,187400.0,71.1795,71.7388,71.0376,71.5218,187400.0
2007-01-05 12:00:00,85.68,85.7,85.2,85.4,140800.0,71.5218,71.5385,71.1211,71.288,140800.0
2007-01-05 12:30:00,85.35,85.96,85.35,85.64,127600.0,71.2463,71.7555,71.2463,71.4884,127600.0
2007-01-05 13:00:00,85.62,85.87,85.41,85.62,98500.0,71.4717,71.6804,71.2964,71.4717,98500.0
2007-01-05 13:30:00,85.61,86.23,85.51,86.16,155300.0,71.4633,71.9809,71.3799,71.9224,155300.0
2007-01-05 14:00:00,86.21,86.4,85.76,85.83,155100.0,71.9642,72.1228,71.5885,71.647,155100.0
2007-01-05 14:30:00,85.87,86.1,85.53,85.6,78600.0,71.6804,71.8724,71.3966,71.455,78600.0
2007-01-05 15:00:00,85.53,85.95,85.43,85.86,113800.0,71.3966,71.7471,71.3131,71.672,113800.0
2007-01-05 15:30:00,85.83,86.16,85.58,85.99,178200.0,71.647,71.9224,71.4383,71.7805,178200.0
2007-01-08 09:30:00,87.0,87.42,86.15,86.86,339500.0,72.6236,72.9742,71.9141,72.5068,339500.0
2007-01-08 10:00:00,86.9,87.01,86.01,86.36,154900.0,72.5402,72.632,71.7972,72.0894,154900.0
2007-01-08 10:30:00,86.32,86.95,86.25,86.38,149600.0,72.056,72.5819,71.9976,72.1061,149600.0
2007-01-08 11:00:00,86.38,87.07,86.36,86.97,165200.0,72.1061,72.6821,72.0894,72.5986,165200.0
2007-01-08 11:30:00,86.95,87.76,86.66,87.71,129200.0,72.5819,73.2581,72.3398,73.2163,129200.0
2007-01-08 12:00:00,87.71,87.79,87.14,87.44,136500.0,73.2163,73.2831,72.7405,72.9909,136500.0
2007-01-08 12:30:00,87.39,87.88,87.31,87.75,117200.0,72.9492,73.3582,72.8824,73.2497,117200.0
2007-01-08 13:00:00,87.75,88.13,87.51,88.13,161400.0,73.2497,73.5669,73.0494,73.5669,161400.0
2007-01-08 13:30:00,88.12,89.22,88.01,88.7,354100.0,73.5586,74.4768,73.4667,74.0427,354100.0
2007-01-08 14:00:00,88.72,89.25,88.55,89.09,145900.0,74.0594,74.5018,73.9175,74.3683,145900.0
2007-01-08 14:30:00,89.12,89.31,88.7,89.1,148200.0,74.3933,74.5519,74.0427,74.3766,148200.0
2007-01-08 15:00:00,89.11,89.58,88.92,89.2,165000.0,74.385,74.7773,74.2264,74.4601,165000.0
2007-01-08 15:30:00,89.21,89.48,88.18,88.46,454400.0,74.4684,74.6938,73.6087,73.8424,454400.0
2007-01-09 09:30:00,86.86,88.3,86.36,86.51,246400.0,72.5068,73.7088,72.0894,72.2146,246400.0
2007-01-09 10:00:00,86.49,86.9,85.81,86.58,254100.0,72.1979,72.5402,71.6303,72.273,254100.0
2007-01-09 10:30:00,86.57,87.09,86.42,87.01,134100.0,72.2647,72.6988,72.1395,72.632,134100.0
2007-01-09 11:00:00,87.05,87.28,86.24,86.34,145200.0,72.6654,72.8574,71.9892,72.0727,145200.0
2007-01-09 11:30:00,86.3,86.5,85.85,86.03,196800.0,72.0393,72.2063,71.6637,71.8139,196800.0
2007-01-09 12:00:00,85.98,86.34,85.86,86.16,108900.0,71.7722,72.0727,71.672,71.9224,108900.0
2007-01-09 12:30:00,86.12,86.98,86.06,86.85,164600.0,71.8891,72.6069,71.839,72.4984,164600.0
2007-01-09 13:00:00,86.86,87.29,86.56,87.03,128700.0,72.5068,72.8657,72.2563,72.6487,128700.0
2007-01-09 13:30:00,87.08,88.0,87.07,87.52,189300.0,72.6904,73.4584,72.6821,73.0577,189300.0
2007-01-09 14:00:00,87.54,87.98,87.46,87.65,126900.0,73.0744,73.4417,73.0076,73.1662,126900.0
2007-01-09 14:30:00,87.59,87.8,87.13,87.71,176200.0,73.1161,73.2914,72.7322,73.2163,176200.0
2007-01-09 15:00:00,87.56,87.79,87.44,87.6,110500.0,73.0911,73.2831,72.9909,73.1245,110500.0
2007-01-09 15:30:00,87.56,87.79,87.31,87.61,153900.0,73.0911,73.2831,72.8824,73.1328,153900.0
2007-01-10 09:30:00,87.0,89.34,85.91,86.73,218700.0,72.6236,74.577,71.7138,72.3983,218700.0
2007-01-10 10:00:00,86.73,88.0,86.63,87.43,170600.0,72.3983,73.4584,72.3148,72.9826,170600.0
2007-01-10 10:30:00,87.48,88.43,87.37,88.18,178300.0,73.0243,73.8173,72.9325,73.6087,178300.0
2007-01-10 11:00:00,88.19,88.19,87.0,87.07,156700.0,73.617,73.617,72.6236,72.6821,156700.0
2007-01-10 11:30:00,87.07,88.16,87.0,88.0,120300.0,72.6821,73.592,72.6236,73.4584,120300.0
2007-01-10 12:00:00,88.0,88.43,87.92,88.02,137800.0,73.4584,73.8173,73.3916,73.4751,137800.0
2007-01-10 12:30:00,87.97,88.69,87.7,88.43,97800.0,73.4334,74.0344,73.208,73.8173,97800.0
2007-01-10 13:00:00,88.39,88.97,88.13,88.89,146300.0,73.7839,74.2681,73.5669,74.2013,146300.0
2007-01-10 13:30:00,88.88,89.2,88.57,88.93,128700.0,74.193,74.4601,73.9342,74.2347,128700.0
2007-01-10 14:00:00,88.91,89.6,88.89,89.0,155500.0,74.218,74.794,74.2013,74.2931,155500.0
2007-01-10 14:30:00,89.0,89.54,88.72,89.18,114900.0,74.2931,74.7439,74.0594,74.4434,114900.0
2007-01-10 15:00:00,89.16,89.4,89.06,89.28,76000.0,74.4267,74.6271,74.3432,74.5269,76000.0
2007-01-10 15:30:00,89.27,89.55,88.64,88.72,257100.0,74.5185,74.7523,73.9926,74.0594,257100.0
2007-01-11 09:30:00,89.51,91.4,88.76,91.0,406600.0,74.7189,76.2966,74.0928,75.9627,406600.0
2007-01-11 10:00:00,90.99,91.12,90.11,90.63,350100.0,75.9543,76.0628,75.2197,75.6538,350100.0
2007-01-11 10:30:00,90.61,91.63,90.5,91.25,239200.0,75.6371,76.4886,75.5453,76.1713,239200.0
2007-01-11 11:00:00,91.3,91.54,90.68,90.83,245700.0,76.2131,76.4134,75.6955,75.8208,245700.0
2007-01-11 11:30:00,90.83,91.2,90.61,91.18,248200.0,75.8208,76.1296,75.6371,76.1129,248200.0
2007-01-11 12:00:00,91.13,91.5,90.85,91.34,170200.0,76.0712,76.38,75.8374,76.2465,170200.0
2007-01-11 12:30:00,91.35,91.4,90.94,91.0,149200.0,76.2548,76.2966,75.9126,75.9627,149200.0
2007-01-11 13:00:00,90.99,91.11,90.7,90.75,245100.0,75.9543,76.0545,75.7122,75.754,245100.0
2007-01-11 13:30:00,90.75,91.07,90.72,90.75,121300.0,75.754,76.0211,75.7289,75.754,121300.0
2007-01-11 14:00:00,90.75,90.79,90.35,90.61,144800.0,75.754,75.7874,75.4201,75.6371,144800.0
2007-01-11 14:30:00,90.61,90.84,90.42,90.58,129000.0,75.6371,75.8291,75.4785,75.6121,129000.0
2007-01-11 15:00:00,90.55,90.87,90.3,90.63,212200.0,75.587,75.8541,75.3783,75.6538,212200.0
2007-01-11 15:30:00,90.66,90.7,90.32,90.41,234100.0,75.6788,75.7122,75.395,75.4702,234100.0
2007-01-12 09:30:00,90.41,91.08,90.04,90.76,303700.0,75.4702,76.0294,75.1613,75.7623,303700.0
2007-01-12 10:00:00,90.76,90.83,89.81,89.83,171000.0,75.7623,75.8208,74.9693,74.986,171000.0
2007-01-12 10:30:00,89.82,90.11,89.51,89.99,138600.0,74.9776,75.2197,74.7189,75.1196,138600.0
2007-01-12 11:00:00,89.98,90.27,89.57,90.1,93100.0,75.1112,75.3533,74.769,75.2114,93100.0
2007-01-12 11:30:00,90.1,90.43,90.07,90.16,84900.0,75.2114,75.4868,75.1863,75.2615,84900.0
2007-01-12 12:00:00,90.14,90.69,90.11,90.51,99000.0,75.2448,75.7039,75.2197,75.5536,99000.0
2007-01-12 12:30:00,90.52,91.05,90.37,90.94,112900.0,75.562,76.0044,75.4368,75.9126,112900.0
2007-01-12 13:00:00,90.94,91.09,90.48,90.55,100200.0,75.9126,76.0378,75.5286,75.587,100200.0
2007-01-12 13:30:00,90.6,90.75,90.45,90.5,65800.0,75.6288,75.754,75.5035,75.5453,65800.0
2007-01-12 14:00:00,90.5,90.57,90.07,90.42,144900.0,75.5453,75.6037,75.1863,75.4785,144900.0
2007-01-12 14:30:00,90.38,90.71,90.33,90.56,86200.0,75.4451,75.7206,75.4034,75.5954,86200.0
2007-01-12 15:00:00,90.55,90.81,90.37,90.76,127400.0,75.587,75.8041,75.4368,75.7623,127400.0
2007-01-12 15:30:00,90.68,90.77,90.47,90.51,151700.0,75.6955,75.7707,75.5202,75.5536,151700.0
2007-01-16 09:30:00,90.8,92.3,90.3,91.07,351700.0,75.7957,77.0478,75.3783,76.0211,351700.0
2007-01-16 10:00:00,91.11,91.33,90.32,90.91,230400.0,76.0545,76.2381,75.395,75.8875,230400.0
2007-01-16 10:30:00,90.93,91.0,89.83,90.01,141600.0,75.9042,75.9627,74.986,75.1363,141600.0
2007-01-16 11:00:00,89.97,90.75,89.97,90.65,98600.0,75.1029,75.754,75.1029,75.6705,98600.0
2007-01-16 11:30:00,90.68,91.17,90.62,91.0,92300.0,75.6955,76.1046,75.6455,75.9627,92300.0
2007-01-16 12:00:00,90.97,91.17,90.62,90.79,115900.0,75.9376,76.1046,75.6455,75.7874,115900.0
2007-01-16 12:30:00,90.79,91.0,90.38,90.74,77100.0,75.7874,75.9627,75.4451,75.7456,77100.0
2007-01-16 13:00:00,90.74,90.82,90.17,90.32,76300.0,75.7456,75.8124,75.2698,75.395,76300.0
2007-01-16 13:30:00,90.33,90.5,90.2,90.47,48500.0,75.4034,75.5453,75.2949,75.5202,48500.0
2007-01-16 14:00:00,90.49,90.78,90.35,90.61,84200.0,75.5369,75.779,75.4201,75.6371,84200.0
2007-01-16 14:30:00,90.68,90.8,90.27,90.39,83600.0,75.6955,75.7957,75.3533,75.4535,83600.0
2007-01-16 15:00:00,90.33,90.48,90.26,90.39,66700.0,75.4034,75.5286,75.3449,75.4535,66700.0
2007-01-16 15:30:00,90.4,90.62,90.28,90.39,181900.0,75.4618,75.6455,75.3616,75.4535,181900.0
2007-01-17 09:30:00,90.26,91.61,90.0,91.43,175700.0,75.3449,76.4719,75.1279,76.3216,175700.0
2007-01-17 10:00:00,91.36,91.54,90.98,91.27,144900.0,76.2632,76.4134,75.946,76.188,144900.0
2007-01-17 10:30:00,91.37,91.39,90.75,90.97,71500.0,76.2715,76.2882,75.754,75.9376,71500.0
2007-01-17 11:00:00,90.98,91.95,90.98,91.74,228100.0,75.946,76.7557,75.946,76.5804,228100.0
2007-01-17 11:30:00,91.71,91.88,91.46,91.71,92700.0,76.5553,76.6972,76.3466,76.5553,92700.0
2007-01-17 12:00:00,91.74,91.86,91.58,91.74,68700.0,76.5804,76.6805,76.4468,76.5804,68700.0
2007-01-17 12:30:00,91.74,91.85,91.61,91.75,40900.0,76.5804,76.6722,76.4719,76.5887,40900.0
2007-01-17 13:00:00,91.72,91.77,91.51,91.7,52000.0,76.5637,76.6054,76.3884,76.547,52000.0
2007-01-17 13:30:00,91.72,91.88,91.66,91.75,55700.0,76.5637,76.6972,76.5136,76.5887,55700.0
2007-01-17 14:00:00,91.77,91.89,91.43,91.53,147600.0,76.6054,76.7056,76.3216,76.4051,147600.0
2007-01-17 14:30:00,91.54,91.75,91.39,91.75,58300.0,76.4134,76.5887,76.2882,76.5887,58300.0
2007-01-17 15:00:00,91.74,91.77,91.27,91.51,110800.0,76.5804,76.6054,76.188,76.3884,110800.0
2007-01-17 15:30:00,91.57,91.69,91.44,91.5,199100.0,76.4385,76.5386,76.33,76.38,199100.0
2007-01-18 09:30:00,92.0,93.0,91.85,92.78,342600.0,76.7974,77.6322,76.6722,77.4485,342600.0
2007-01-18 10:00:00,92.77,92.83,91.85,92.7,273600.0,77.4402,77.4903,76.6722,77.3817,273600.0
2007-01-18 10:30:00,92.73,92.74,91.72,91.86,216600.0,77.4068,77.4151,76.5637,76.6805,216600.0
2007-01-18 11:00:00,91.91,92.74,91.91,92.49,165800.0,76.7223,77.4151,76.7223,77.2064,165800.0
2007-01-18 11:30:00,92.53,92.86,92.37,92.67,101500.0,77.2398,77.5153,77.1063,77.3567,101500.0
2007-01-18 12:00:00,92.67,92.89,92.27,92.37,168200.0,77.3567,77.5403,77.0228,77.1063,168200.0
2007-01-18 12:30:00,92.4,92.4,91.5,91.62,190900.0,77.1313,77.1313,76.38,76.4802,190900.0
2007-01-18 13:00:00,91.63,91.72,90.86,91.12,169500.0,76.4886,76.5637,75.8458,76.0628,169500.0
2007-01-18 13:30:00,91.08,91.26,91.01,91.25,88500.0,76.0294,76.1797,75.971,76.1713,88500.0
2007-01-18 14:00:00,91.2,91.29,90.7,90.86,216500.0,76.1296,76.2047,75.7122,75.8458,216500.0
2007-01-18 14:30:00,90.9,91.1,90.1,90.3,159800.0,75.8792,76.0461,75.2114,75.3783,159800.0
2007-01-18 15:00:00,90.34,90.7,90.21,90.48,115600.0,75.4117,75.7122,75.3032,75.5286,115600.0
2007-01-18 15:30:00,90.5,90.55,90.2,90.22,183700.0,75.5453,75.587,75.2949,75.3115,183700.0
2007-01-19 09:30:00,90.36,91.22,89.75,91.16,271500.0,75.4284,76.1463,74.9192,76.0962,271500.0
2007-01-19 10:00:00,91.17,92.0,91.03,91.82,282000.0,76.1046,76.7974,75.9877,76.6472,282000.0
2007-01-19 10:30:00,91.82,91.85,91.13,91.4,267000.0,76.6472,76.6722,76.0712,76.2966,267000.0
2007-01-19 11:00:00,91.39,91.79,91.27,91.7,100700.0,76.2882,76.6221,76.188,76.547,100700.0
2007-01-19 11:30:00,91.72,91.8,91.38,91.63,113100.0,76.5637,76.6305,76.2799,76.4886,113100.0
2007-01-19 12:00:00,91.63,91.7,91.31,91.62,134600.0,76.4886,76.547,76.2214,76.4802,134600.0
2007-01-19 12:30:00,91.6,91.7,91.55,91.6,66900.0,76.4635,76.547,76.4218,76.4635,66900.0
2007-01-19 13:00:00,91.6,91.7,91.41,91.46,77300.0,76.4635,76.547,76.3049,76.3466,77300.0
2007-01-19 13:30:00,91.5,91.6,91.45,91.53,60300.0,76.38,76.4635,76.3383,76.4051,60300.0
2007-01-19 14:00:00,91.53,91.59,91.3,91.4,109200.0,76.4051,76.4552,76.2131,76.2966,109200.0
2007-01-19 14:30:00,91.4,91.48,91.2,91.4,158700.0,76.2966,76.3633,76.1296,76.2966,158700.0
2007-01-19 15:00:00,91.4,91.57,91.27,91.48,153600.0,76.2966,76.4385,76.188,76.3633,153600.0
2007-01-19 15:30:00,91.5,91.59,91.31,91.54,190400.0,76.38,76.4552,76.2214,76.4134,190400.0
2007-01-22 09:30:00,94.62,94.62,92.66,92.98,722100.0,78.9845,78.9845,77.3484,77.6155,722100.0
2007-01-22 10:00:00,92.92,93.34,91.9,93.29,503600.0,77.5654,77.916,76.7139,77.8742,503600.0
2007-01-22 10:30:00,93.3,93.48,92.65,92.79,294800.0,77.8826,78.0328,77.34,77.4569,294800.0
2007-01-22 11:00:00,92.84,93.1,92.33,93.0,167300.0,77.4986,77.7156,77.0729,77.6322,167300.0
2007-01-22 11:30:00,93.02,93.4,92.85,92.92,231500.0,77.6489,77.9661,77.507,77.5654,231500.0
2007-01-22 12:00:00,92.91,93.19,92.83,92.93,177400.0,77.557,77.7908,77.4903,77.5737,177400.0
2007-01-22 12:30:00,92.92,92.96,91.75,91.78,251000.0,77.5654,77.5988,76.5887,76.6138,251000.0
2007-01-22 13:00:00,91.78,92.3,91.55,92.2,191300.0,76.6138,77.0478,76.4218,76.9644,191300.0
2007-01-22 13:30:00,92.19,92.33,91.69,92.26,125000.0,76.956,77.0729,76.5386,77.0144,125000.0
2007-01-22 14:00:00,92.23,92.72,91.99,92.6,109100.0,76.9894,77.3984,76.7891,77.2983,109100.0
2007-01-22 14:30:00,92.56,92.7,92.16,92.28,82800.0,77.2649,77.3817,76.931,77.0311,82800.0
2007-01-22 15:00:00,92.25,92.45,91.86,92.22,99900.0,77.0061,77.1731,76.6805,76.9811,99900.0
2007-01-22 15:30:00,92.25,92.33,91.87,92.07,176400.0,77.0061,77.0729,76.6889,76.8558,176400.0
2007-01-23 09:30:00,92.9,93.13,92.38,92.56,272700.0,77.5487,77.7407,77.1146,77.2649,272700.0
2007-01-23 10:00:00,92.55,92.97,92.04,92.76,166600.0,77.2565,77.6071,76.8308,77.4318,166600.0
2007-01-23 10:30:00,92.73,93.96,92.68,93.7,291400.0,77.4068,78.4335,77.365,78.2165,291400.0
2007-01-23 11:00:00,93.67,94.5,93.67,93.99,290200.0,78.1915,78.8843,78.1915,78.4586,290200.0
2007-01-23 11:30:00,93.95,94.19,93.76,93.92,203000.0,78.4252,78.6255,78.2666,78.4001,203000.0
2007-01-23 12:00:00,93.94,94.13,93.84,94.1,105700.0,78.4168,78.5754,78.3334,78.5504,105700.0
2007-01-23 12:30:00,94.09,94.25,93.82,94.19,125100.0,78.542,78.6756,78.3167,78.6255,125100.0
2007-01-23 13:00:00,94.19,94.44,94.0,94.34,145700.0,78.6255,78.8342,78.4669,78.7507,145700.0
2007-01-23 13:30:00,94.38,94.38,93.85,94.06,93900.0,78.7841,78.7841,78.3417,78.517,93900.0
2007-01-23 14:00:00,94.06,94.24,93.85,94.02,116900.0,78.517,78.6673,78.3417,78.4836,116900.0
2007-01-23 14:30:00,94.02,94.14,93.84,94.01,131600.0,78.4836,78.5838,78.3334,78.4753,131600.0
2007-01-23 15:00:00,93.99,94.47,93.95,94.38,191100.0,78.4586,78.8593,78.4252,78.7841,191100.0
2007-01-23 15:30:00,94.36,94.49,94.06,94.36,348900.0,78.7674,78.876,78.517,78.7674,348900.0
2007-01-24 09:30:00,91.8,93.8,91.06,93.54,871500.0,76.6305,78.3,76.0127,78.0829,871500.0
2007-01-24 10:00:00,93.62,95.37,92.68,95.05,810500.0,78.1497,79.6105,77.365,79.3434,810500.0
2007-01-24 10:30:00,95.05,95.13,93.8,94.19,452400.0,79.3434,79.4102,78.3,78.6255,452400.0
2007-01-24 11:00:00,94.25,95.14,94.24,94.94,240500.0,78.6756,79.4185,78.6673,79.2516,240500.0
2007-01-24 11:30:00,94.85,95.01,94.15,94.52,177300.0,79.1765,79.31,78.5921,78.901,177300.0
2007-01-24 12:00:00,94.51,94.94,94.48,94.85,108300.0,78.8926,79.2516,78.8676,79.1765,108300.0
2007-01-24 12:30:00,94.84,96.03,94.8,95.34,332600.0,79.1681,80.1615,79.1347,79.5855,332600.0
2007-01-24 13:00:00,95.32,96.49,94.5,96.22,455000.0,79.5688,80.5455,78.8843,80.3201,455000.0
2007-01-24 13:30:00,96.22,97.5,96.0,97.27,495500.0,80.3201,81.3886,80.1364,81.1966,495500.0
2007-01-24 14:00:00,97.32,98.8,96.85,98.16,596500.0,81.2383,82.4737,80.846,81.9395,596500.0
2007-01-24 14:30:00,98.23,98.92,97.76,98.5,474900.0,81.9979,82.5739,81.6056,82.2233,474900.0
2007-01-24 15:00:00,98.51,99.9,98.36,99.7,617700.0,82.2317,83.392,82.1065,83.225,617700.0
2007-01-24 15:30:00,99.74,100.0,99.0,99.69,781200.0,83.2584,83.4754,82.6407,83.2167,781200.0
2007-01-25 09:30:00,100.72,101.8,99.75,101.29,697600.0,84.0765,84.978,83.2668,84.5523,697600.0
2007-01-25 10:00:00,101.25,101.7,97.57,97.85,620400.0,84.5189,84.8945,81.447,81.6807,620400.0
2007-01-25 10:30:00,97.84,99.5,97.84,99.22,344300.0,81.6724,83.0581,81.6724,82.8243,344300.0
2007-01-25 11:00:00,99.22,99.38,98.79,99.0,238500.0,82.8243,82.9579,82.4654,82.6407,238500.0
2007-01-25 11:30:00,98.84,99.36,98.79,98.88,236800.0,82.5071,82.9412,82.4654,82.5405,236800.0
2007-01-25 12:00:00,98.83,98.94,97.71,98.04,292600.0,82.4988,82.5906,81.5639,81.8393,292600.0
2007-01-25 12:30:00,98.04,99.07,97.82,98.2,121100.0,81.8393,82.6991,81.6557,81.9729,121100.0
2007-01-25 13:00:00,98.2,98.67,98.1,98.38,59900.0,81.9729,82.3652,81.8894,82.1231,59900.0
2007-01-25 13:30:00,98.41,98.59,97.46,97.48,125100.0,82.1482,82.2984,81.3552,81.3719,125100.0
2007-01-25 14:00:00,97.53,98.07,97.0,97.17,289800.0,81.4136,81.8644,80.9712,81.1131,289800.0
2007-01-25 14:30:00,97.18,97.4,97.0,97.21,169700.0,81.1214,81.3051,80.9712,81.1465,169700.0
2007-01-25 15:00:00,97.18,97.71,96.53,97.45,376800.0,81.1214,81.5639,80.5789,81.3468,376800.0
2007-01-25 15:30:00,97.4,97.66,97.14,97.41,264300.0,81.3051,81.5221,81.0881,81.3134,264300.0
2007-01-26 09:30:00,98.63,99.0,98.01,98.45,352100.0,82.3318,82.6407,81.8143,82.1816,352100.0
2007-01-26 10:00:00,98.45,98.99,97.17,98.94,249700.0,82.1816,82.6323,81.1131,82.5906,249700.0
2007-01-26 10:30:00,98.89,99.43,98.51,98.6,268700.0,82.5489,82.9996,82.2317,82.3068,268700.0
2007-01-26 11:00:00,98.58,99.02,98.22,98.84,215500.0,82.2901,82.6574,81.9896,82.5071,215500.0
2007-01-26 11:30:00,98.83,98.86,97.97,98.45,173000.0,82.4988,82.5238,81.7809,82.1816,173000.0
2007-01-26 12:00:00,98.48,99.66,98.01,99.55,388500.0,82.2066,83.1916,81.8143,83.0998,388500.0
2007-01-26 12:30:00,99.52,99.74,99.06,99.35,224700.0,83.0748,83.2584,82.6908,82.9329,224700.0
2007-01-26 13:00:00,99.35,99.55,99.05,99.2,153900.0,82.9329,83.0998,82.6824,82.8076,153900.0
2007-01-26 13:30:00,99.2,99.5,99.2,99.39,130000.0,82.8076,83.0581,82.8076,82.9662,130000.0
2007-01-26 14:00:00,99.37,100.02,99.05,100.0,237000.0,82.9496,83.4921,82.6824,83.4754,237000.0
2007-01-26 14:30:00,100.01,100.68,99.85,100.3,448100.0,83.4838,84.0431,83.3502,83.7259,448100.0
2007-01-26 15:00:00,100.25,100.68,100.04,100.43,286400.0,83.6841,84.0431,83.5088,83.8344,286400.0
2007-01-26 15:30:00,100.43,100.79,100.25,100.42,428500.0,83.8344,84.1349,83.6841,83.826,428500.0
2007-01-29 09:30:00,100.32,102.51,100.01,101.9,495800.0,83.7426,85.5707,83.4838,85.0615,495800.0
2007-01-29 10:00:00,101.9,102.0,101.1,101.32,431300.0,85.0615,85.145,84.3937,84.5773,431300.0
2007-01-29 10:30:00,101.3,102.25,101.2,101.45,413000.0,84.5606,85.3536,84.4772,84.6858,413000.0
2007-01-29 11:00:00,101.45,101.99,101.23,101.67,201400.0,84.6858,85.1366,84.5022,84.8695,201400.0
2007-01-29 11:30:00,101.73,101.89,101.29,101.74,385300.0,84.9196,85.0531,84.5523,84.9279,385300.0
2007-01-29 12:00:00,101.71,102.63,101.67,102.58,456100.0,84.9029,85.6709,84.8695,85.6291,456100.0
2007-01-29 12:30:00,102.59,103.9,102.36,103.79,416500.0,85.6375,86.731,85.4455,86.6392,416500.0
2007-01-29 13:00:00,103.79,104.17,102.75,103.09,455300.0,86.6392,86.9564,85.771,86.0548,455300.0
2007-01-29 13:30:00,103.12,103.18,102.05,102.06,350800.0,86.0799,86.13,85.1867,85.195,350800.0
2007-01-29 14:00:00,102.12,102.15,101.29,101.85,417300.0,85.2451,85.2702,84.5523,85.0197,417300.0
2007-01-29 14:30:00,101.86,103.24,101.59,102.85,986400.0,85.0281,86.1801,84.8027,85.8545,986400.0
2007-01-29 15:00:00,102.86,103.05,102.1,102.93,547900.0,85.8628,86.0214,85.2284,85.9213,547900.0
2007-01-29 15:30:00,102.93,103.02,101.81,101.98,702200.0,85.9213,85.9964,84.9864,85.1283,702200.0
2007-01-30 09:30:00,102.26,102.39,101.23,101.79,445400.0,85.362,85.4705,84.5022,84.9697,445400.0
2007-01-30 10:00:00,101.79,101.86,100.83,101.36,438400.0,84.9697,85.0281,84.1683,84.6107,438400.0
2007-01-30 10:30:00,101.39,102.12,101.39,101.45,361200.0,84.6358,85.2451,84.6358,84.6858,361200.0
2007-01-30 11:00:00,101.52,101.74,101.01,101.05,194300.0,84.7443,84.9279,84.3186,84.3519,194300.0
2007-01-30 11:30:00,101.05,101.78,101.01,101.43,180500.0,84.3519,84.9613,84.3186,84.6691,180500.0
2007-01-30 12:00:00,101.44,101.64,101.12,101.27,104100.0,84.6775,84.8444,84.4104,84.5356,104100.0
2007-01-30 12:30:00,101.28,101.6,101.12,101.5,125100.0,84.5439,84.8111,84.4104,84.7276,125100.0
2007-01-30 13:00:00,101.58,101.75,101.22,101.66,108500.0,84.7944,84.9363,84.4938,84.8611,108500.0
2007-01-30 13:30:00,101.68,102.1,101.47,101.88,134800.0,84.8778,85.2284,84.7025,85.0448,134800.0
2007-01-30 14:00:00,101.88,102.59,101.78,102.48,211900.0,85.0448,85.6375,84.9613,85.5456,211900.0
2007-01-30 14:30:00,102.47,103.2,102.32,102.98,342800.0,85.5373,86.1467,85.4121,85.963,342800.0
2007-01-30 15:00:00,102.95,103.29,102.7,102.77,305000.0,85.938,86.2218,85.7293,85.7877,305000.0
2007-01-30 15:30:00,102.77,102.9,102.1,102.27,284000.0,85.7877,85.8962,85.2284,85.3703,284000.0
2007-01-31 09:30:00,102.2,103.34,101.31,103.15,357000.0,85.3119,86.2635,84.569,86.1049,357000.0
2007-01-31 10:00:00,103.19,103.49,102.35,103.47,254500.0,86.1383,86.3887,85.4371,86.372,254500.0
2007-01-31 10:30:00,103.47,104.12,102.88,103.92,353000.0,86.372,86.9146,85.8795,86.7477,353000.0
2007-01-31 11:00:00,103.92,103.93,102.65,102.75,189500.0,86.7477,86.756,85.6875,85.771,189500.0
2007-01-31 11:30:00,102.75,103.09,102.75,102.94,62900.0,85.771,86.0548,85.771,85.9296,62900.0
2007-01-31 12:00:00,102.95,103.21,102.51,102.8,168400.0,85.938,86.155,85.5707,85.8128,168400.0
2007-01-31 12:30:00,102.8,102.91,101.95,102.41,131800.0,85.8128,85.9046,85.1032,85.4872,131800.0
2007-01-31 13:00:00,102.43,102.77,102.16,102.65,72000.0,85.5039,85.7877,85.2785,85.6875,72000.0
2007-01-31 13:30:00,102.65,102.92,102.57,102.77,69100.0,85.6875,85.9129,85.6208,85.7877,69100.0
2007-01-31 14:00:00,102.76,103.58,102.38,103.44,239900.0,85.7794,86.4639,85.4622,86.347,239900.0
2007-01-31 14:30:00,103.41,104.13,103.25,103.73,293100.0,86.322,86.923,86.1884,86.5891,293100.0
2007-01-31 15:00:00,103.7,104.01,103.47,103.65,270500.0,86.564,86.8228,86.372,86.5223,270500.0
2007-01-31 15:30:00,103.64,103.84,103.3,103.34,225000.0,86.514,86.6809,86.2301,86.2635,225000.0
2007-02-01 09:30:00,104.2,104.51,103.0,103.31,380700.0,86.9814,87.2402,85.9797,86.2385,380700.0
2007-02-01 10:00:00,103.31,103.5,102.17,103.45,304400.0,86.2385,86.3971,85.2869,86.3554,304400.0
2007-02-01 10:30:00,103.33,103.34,102.31,103.17,243000.0,86.2552,86.2635,85.4037,86.1216,243000.0
2007-02-01 11:00:00,103.15,103.22,102.23,102.89,172900.0,86.1049,86.1634,85.337,85.8879,172900.0
2007-02-01 11:30:00,102.97,103.44,102.9,103.27,147600.0,85.9547,86.347,85.8962,86.2051,147600.0
2007-02-01 12:00:00,103.25,103.96,103.05,103.84,124000.0,86.1884,86.7811,86.0214,86.6809,124000.0
2007-02-01 12:30:00,103.83,103.93,103.62,103.76,49300.0,86.6726,86.756,86.4973,86.6141,49300.0
2007-02-01 13:00:00,103.73,103.97,103.51,103.84,89100.0,86.5891,86.7894,86.4054,86.6809,89100.0
2007-02-01 13:30:00,103.84,104.2,103.55,103.55,165800.0,86.6809,86.9814,86.4388,86.4388,165800.0
2007-02-01 14:00:00,103.53,103.75,103.14,103.5,161300.0,86.4221,86.6058,86.0966,86.3971,161300.0
2007-02-01 14:30:00,103.52,103.72,103.32,103.63,75100.0,86.4138,86.5807,86.2468,86.5056,75100.0
2007-02-01 15:00:00,103.71,103.99,103.71,103.85,113100.0,86.5724,86.8061,86.5724,86.6893,113100.0
2007-02-01 15:30:00,103.87,103.92,103.63,103.9,129000.0,86.7059,86.7477,86.5056,86.731,129000.0
2007-02-02 09:30:00,104.0,104.0,101.42,101.73,367900.0,86.8145,86.8145,84.6608,84.9196,367900.0
2007-02-02 10:00:00,101.74,102.63,101.5,101.74,222400.0,84.9279,85.6709,84.7276,84.9279,222400.0
2007-02-02 10:30:00,101.8,102.45,101.7,101.83,204300.0,84.978,85.5206,84.8945,85.003,204300.0
2007-02-02 11:00:00,101.83,101.9,101.4,101.56,160800.0,85.003,85.0615,84.6441,84.7777,160800.0
2007-02-02 11:30:00,101.62,101.78,101.4,101.6,119600.0,84.8278,84.9613,84.6441,84.8111,119600.0
2007-02-02 12:00:00,101.6,101.7,101.45,101.5,110400.0,84.8111,84.8945,84.6858,84.7276,110400.0
2007-02-02 12:30:00,101.52,101.78,101.5,101.77,92900.0,84.7443,84.9613,84.7276,84.953,92900.0
2007-02-02 13:00:00,101.77,102.34,101.65,102.12,174800.0,84.953,85.4288,84.8528,85.2451,174800.0
2007-02-02 13:30:00,102.13,102.15,101.8,101.96,97800.0,85.2535,85.2702,84.978,85.1116,97800.0
2007-02-02 14:00:00,102.0,102.03,101.66,101.77,109100.0,85.145,85.17,84.8611,84.953,109100.0
2007-02-02 14:30:00,101.77,102.7,101.76,102.45,216500.0,84.953,85.7293,84.9446,85.5206,216500.0
2007-02-02 15:00:00,102.48,102.59,102.07,102.19,126100.0,85.5456,85.6375,85.2034,85.3036,126100.0
2007-02-02 15:30:00,102.18,102.45,101.9,102.3,244800.0,85.2952,85.5206,85.0615,85.3954,244800.0
2007-02-05 09:30:00,102.3,103.58,102.0,102.45,269800.0,85.3954,86.4639,85.145,85.5206,269800.0
2007-02-05 10:00:00,102.39,103.03,101.48,103.03,234900.0,85.4705,86.0048,84.7109,86.0048,234900.0
2007-02-05 10:30:00,102.97,103.45,102.4,102.88,161100.0,85.9547,86.3554,85.4789,85.8795,161100.0
2007-02-05 11:00:00,102.88,102.88,102.0,102.11,139400.0,85.8795,85.8795,85.145,85.2368,139400.0
2007-02-05 11:30:00,102.17,102.28,101.83,101.97,132400.0,85.2869,85.3787,85.003,85.1199,132400.0
2007-02-05 12:00:00,101.99,102.04,101.7,101.97,95600.0,85.1366,85.1783,84.8945,85.1199,95600.0
2007-02-05 12:30:00,101.96,101.99,101.8,101.99,37300.0,85.1116,85.1366,84.978,85.1366,37300.0
2007-02-05 13:00:00,101.99,102.1,101.55,101.55,109400.0,85.1366,85.2284,84.7693,84.7693,109400.0
2007-02-05 13:30:00,101.55,101.6,100.83,101.15,164900.0,84.7693,84.8111,84.1683,84.4354,164900.0
2007-02-05 14:00:00,101.16,101.81,101.06,101.62,135000.0,84.4438,84.9864,84.3603,84.8278,135000.0
2007-02-05 14:30:00,101.65,102.0,101.44,101.88,73200.0,84.8528,85.145,84.6775,85.0448,73200.0
2007-02-05 15:00:00,101.88,101.97,101.48,101.59,77400.0,85.0448,85.1199,84.7109,84.8027,77400.0
2007-02-05 15:30:00,101.59,101.68,101.0,101.23,205100.0,84.8027,84.8778,84.3102,84.5022,205100.0
2007-02-06 09:30:00,102.25,102.25,101.21,101.96,174900.0,85.3536,85.3536,84.4855,85.1116,174900.0
2007-02-06 10:00:00,101.97,102.1,101.32,101.49,177100.0,85.1199,85.2284,84.5773,84.7192,177100.0
2007-02-06 10:30:00,101.55,101.62,101.0,101.02,140400.0,84.7693,84.8278,84.3102,84.3269,140400.0
2007-02-06 11:00:00,101.06,101.72,101.03,101.69,153700.0,84.3603,84.9112,84.3352,84.8862,153700.0
2007-02-06 11:30:00,101.66,101.98,101.4,101.94,123800.0,84.8611,85.1283,84.6441,85.0949,123800.0
2007-02-06 12:00:00,101.89,102.1,101.56,102.0,128400.0,85.0531,85.2284,84.7777,85.145,128400.0
2007-02-06 12:30:00,102.07,102.19,101.75,101.88,121700.0,85.2034,85.3036,84.9363,85.0448,121700.0
2007-02-06 13:00:00,101.9,102.27,101.59,101.85,161400.0,85.0615,85.3703,84.8027,85.0197,161400.0
2007-02-06 13:30:00,101.87,102.0,101.83,101.95,55600.0,85.0364,85.145,85.003,85.1032,55600.0
2007-02-06 14:00:00,101.94,102.03,101.35,101.88,139300.0,85.0949,85.17,84.6024,85.0448,139300.0
2007-02-06 14:30:00,101.88,102.06,101.84,101.99,94400.0,85.0448,85.195,85.0114,85.1366,94400.0
2007-02-06 15:00:00,102.0,102.49,101.78,102.3,155900.0,85.145,85.554,84.9613,85.3954,155900.0
2007-02-06 15:30:00,102.27,102.35,101.88,102.1,138400.0,85.3703,85.4371,85.0448,85.2284,138400.0
2007-02-07 09:30:00,102.35,102.48,100.34,102.0,255700.0,85.4371,85.5456,83.7593,85.145,255700.0
2007-02-07 10:00:00,101.99,102.96,101.85,102.62,206600.0,85.1366,85.9463,85.0197,85.6625,206600.0
2007-02-07 10:30:00,102.67,102.95,102.39,102.5,114700.0,85.7042,85.938,85.4705,85.5623,114700.0
2007-02-07 11:00:00,102.52,102.82,102.0,102.06,111600.0,85.579,85.8295,85.145,85.195,111600.0
2007-02-07 11:30:00,102.08,102.72,102.08,102.62,96300.0,85.2117,85.746,85.2117,85.6625,96300.0
2007-02-07 12:00:00,102.61,102.7,102.21,102.3,69500.0,85.6542,85.7293,85.3203,85.3954,69500.0
2007-02-07 12:30:00,102.31,102.44,101.78,101.84,87500.0,85.4037,85.5122,84.9613,85.0114,87500.0
2007-02-07 13:00:00,101.84,102.11,101.73,101.99,90200.0,85.0114,85.2368,84.9196,85.1366,90200.0
2007-02-07 13:30:00,101.98,102.13,101.77,101.96,78000.0,85.1283,85.2535,84.953,85.1116,78000.0
2007-02-07 14:00:00,101.92,102.19,101.51,101.82,137000.0,85.0782,85.3036,84.7359,84.9947,137000.0
2007-02-07 14:30:00,101.85,101.86,100.89,101.23,203600.0,85.0197,85.0281,84.2184,84.5022,203600.0
2007-02-07 15:00:00,101.23,101.86,101.16,101.47,126100.0,84.5022,85.0281,84.4438,84.7025,126100.0
2007-02-07 15:30:00,101.47,101.97,101.44,101.82,133300.0,84.7025,85.1199,84.6775,84.9947,133300.0
2007-02-09 09:30:00,101.46,102.2,100.89,101.14,304500.0,84.6942,85.3119,84.2184,84.4271,304500.0
2007-02-09 10:00:00,101.14,101.43,100.05,100.12,196000.0,84.4271,84.6691,83.5172,83.5756,196000.0
2007-02-09 10:30:00,100.06,100.42,99.58,100.12,185700.0,83.5255,83.826,83.1249,83.5756,185700.0
2007-02-09 11:00:00,100.15,100.22,99.06,99.31,170500.0,83.6007,83.6591,82.6908,82.8995,170500.0
2007-02-09 11:30:00,99.31,100.25,99.15,99.67,211500.0,82.8995,83.6841,82.7659,83.2,211500.0
2007-02-09 12:00:00,99.68,99.78,99.19,99.19,80600.0,83.2083,83.2918,82.7993,82.7993,80600.0
2007-02-09 12:30:00,99.16,99.18,97.96,98.46,345800.0,82.7743,82.7909,81.7725,82.1899,345800.0
2007-02-09 13:00:00,98.5,98.67,98.16,98.51,115300.0,82.2233,82.3652,81.9395,82.2317,115300.0
2007-02-09 13:30:00,98.51,98.53,97.61,98.07,215100.0,82.2317,82.2484,81.4804,81.8644,215100.0
2007-02-09 14:00:00,98.02,98.25,97.05,97.25,182200.0,81.8226,82.0146,81.0129,81.1799,182200.0
2007-02-09 14:30:00,97.27,97.5,97.05,97.4,247000.0,81.1966,81.3886,81.0129,81.3051,247000.0
2007-02-09 15:00:00,97.4,97.89,97.15,97.31,196900.0,81.3051,81.7141,81.0964,81.23,196900.0
2007-02-09 15:30:00,97.3,97.38,96.81,97.25,347200.0,81.2216,81.2884,80.8126,81.1799,347200.0
2007-02-12 09:30:00,97.45,98.8,97.45,98.4,360300.0,81.3468,82.4737,81.3468,82.1398,360300.0
2007-02-12 10:00:00,98.4,98.43,97.62,97.74,200100.0,82.1398,82.1649,81.4887,81.5889,200100.0
2007-02-12 10:30:00,97.68,97.84,96.63,96.88,176400.0,81.5388,81.6724,80.6623,80.871,176400.0
2007-02-12 11:00:00,96.96,97.13,96.33,96.8,155200.0,80.9378,81.0797,80.4119,80.8042,155200.0
2007-02-12 11:30:00,96.74,97.06,96.24,97.0,169300.0,80.7541,81.0213,80.3368,80.9712,169300.0
2007-02-12 12:00:00,96.96,97.5,96.67,97.5,189000.0,80.9378,81.3886,80.6957,81.3886,189000.0
2007-02-12 12:30:00,97.51,97.96,97.19,97.2,152500.0,81.3969,81.7725,81.1298,81.1381,152500.0
2007-02-12 13:00:00,97.21,97.42,96.91,97.31,126000.0,81.1465,81.3218,80.8961,81.23,126000.0
2007-02-12 13:30:00,97.33,97.33,96.58,96.81,90500.0,81.2467,81.2467,80.6206,80.8126,90500.0
2007-02-12 14:00:00,96.81,97.16,96.7,96.7,92500.0,80.8126,81.1047,80.7208,80.7208,92500.0
2007-02-12 14:30:00,96.72,96.84,96.6,96.74,154600.0,80.7375,80.8376,80.6373,80.7541,154600.0
2007-02-12 15:00:00,96.75,97.41,96.58,97.27,160500.0,80.7625,81.3134,80.6206,81.1966,160500.0
2007-02-12 15:30:00,97.27,97.29,96.88,97.05,225900.0,81.1966,81.2133,80.871,81.0129,225900.0
2007-02-13 09:30:00,98.84,99.58,98.1,99.5,462200.0,82.5071,83.1249,81.8894,83.0581,462200.0
2007-02-13 10:00:00,99.37,100.91,99.19,99.84,415500.0,82.9496,84.2351,82.7993,83.3419,415500.0
2007-02-13 10:30:00,99.8,100.0,99.1,99.28,189300.0,83.3085,83.4754,82.7242,82.8744,189300.0
2007-02-13 11:00:00,99.27,99.5,98.66,98.74,203100.0,82.8661,83.0581,82.3569,82.4237,203100.0
2007-02-13 11:30:00,98.75,99.5,98.69,99.36,202700.0,82.432,83.0581,82.3819,82.9412,202700.0
2007-02-13 12:00:00,99.36,99.75,99.05,99.59,118000.0,82.9412,83.2668,82.6824,83.1332,118000.0
2007-02-13 12:30:00,99.57,99.69,99.28,99.42,67100.0,83.1165,83.2167,82.8744,82.9913,67100.0
2007-02-13 13:00:00,99.42,99.93,99.36,99.68,128100.0,82.9913,83.417,82.9412,83.2083,128100.0
2007-02-13 13:30:00,99.68,99.72,99.25,99.29,108500.0,83.2083,83.2417,82.8494,82.8828,108500.0
2007-02-13 14:00:00,99.27,99.47,99.18,99.24,106100.0,82.8661,83.033,82.7909,82.841,106100.0
2007-02-13 14:30:00,99.27,99.73,99.14,99.71,147300.0,82.8661,83.2501,82.7576,83.2334,147300.0
2007-02-13 15:00:00,99.73,99.88,99.4,99.65,162200.0,83.2501,83.3753,82.9746,83.1833,162200.0
2007-02-13 15:30:00,99.64,100.12,99.58,99.83,276300.0,83.1749,83.5756,83.1249,83.3335,276300.0
2007-02-14 09:30:00,100.5,101.03,99.26,99.51,316100.0,83.8928,84.3352,82.8577,83.0664,316100.0
2007-02-14 10:00:00,99.5,100.68,99.46,100.24,276000.0,83.0581,84.0431,83.0247,83.6758,276000.0
2007-02-14 10:30:00,100.18,100.6,99.96,100.43,177300.0,83.6257,83.9763,83.4421,83.8344,177300.0
2007-02-14 11:00:00,100.46,101.1,100.32,100.65,217200.0,83.8594,84.3937,83.7426,84.018,217200.0
2007-02-14 11:30:00,100.65,101.29,100.52,100.65,218400.0,84.018,84.5523,83.9095,84.018,218400.0
2007-02-14 12:00:00,100.65,101.02,100.44,100.58,125100.0,84.018,84.3269,83.8427,83.9596,125100.0
2007-02-14 12:30:00,100.56,101.2,100.56,101.07,192000.0,83.9429,84.4772,83.9429,84.3686,192000.0
2007-02-14 13:00:00,101.07,101.38,100.99,101.15,181500.0,84.3686,84.6274,84.3019,84.4354,181500.0
2007-02-14 13:30:00,101.15,101.21,100.76,100.91,153300.0,84.4354,84.4855,84.1099,84.2351,153300.0
2007-02-14 14:00:00,100.89,101.21,100.88,101.05,122500.0,84.2184,84.4855,84.21,84.3519,122500.0
2007-02-14 14:30:00,101.08,101.47,101.07,101.3,211300.0,84.377,84.7025,84.3686,84.5606,211300.0
2007-02-14 15:00:00,101.33,101.45,100.98,101.03,162300.0,84.5857,84.6858,84.2935,84.3352,162300.0
2007-02-14 15:30:00,100.99,101.06,100.25,100.59,339200.0,84.3019,84.3603,83.6841,83.968,339200.0
2007-02-15 09:30:00,100.69,102.12,100.51,102.09,306500.0,84.0514,85.2451,83.9012,85.2201,306500.0
2007-02-15 10:00:00,102.09,102.42,101.88,102.3,157400.0,85.2201,85.4956,85.0448,85.3954,157400.0
2007-02-15 10:30:00,102.3,102.34,100.41,100.74,296200.0,85.3954,85.4288,83.8177,84.0932,296200.0
2007-02-15 11:00:00,100.77,101.75,100.72,101.71,108500.0,84.1182,84.9363,84.0765,84.9029,108500.0
2007-02-15 11:30:00,101.7,102.35,101.49,102.2,143600.0,84.8945,85.4371,84.7192,85.3119,143600.0
2007-02-15 12:00:00,102.19,102.26,101.54,102.15,143600.0,85.3036,85.362,84.761,85.2702,143600.0
2007-02-15 12:30:00,102.14,102.57,102.07,102.28,94000.0,85.2618,85.6208,85.2034,85.3787,94000.0
2007-02-15 13:00:00,102.28,102.7,102.14,102.7,118400.0,85.3787,85.7293,85.2618,85.7293,118400.0
2007-02-15 13:30:00,102.7,103.0,102.65,102.75,171800.0,85.7293,85.9797,85.6875,85.771,171800.0
2007-02-15 14:00:00,102.77,103.37,102.73,103.17,199200.0,85.7877,86.2886,85.7543,86.1216,199200.0
2007-02-15 14:30:00,103.19,103.3,102.82,103.18,188800.0,86.1383,86.2301,85.8295,86.13,188800.0
2007-02-15 15:00:00,103.19,103.19,102.58,102.68,174900.0,86.1383,86.1383,85.6291,85.7126,174900.0
2007-02-15 15:30:00,102.69,102.78,102.3,102.38,263600.0,85.7209,85.7961,85.3954,85.4622,263600.0
2007-02-16 09:30:00,101.69,102.64,101.5,101.77,240600.0,84.8862,85.6792,84.7276,84.953,240600.0
2007-02-16 10:00:00,101.76,102.44,101.73,102.31,141500.0,84.9446,85.5122,84.9196,85.4037,141500.0
2007-02-16 10:30:00,102.3,102.61,101.83,102.5,101900.0,85.3954,85.6542,85.003,85.5623,101900.0
2007-02-16 11:00:00,102.49,102.53,102.02,102.11,59200.0,85.554,85.5874,85.1617,85.2368,59200.0
2007-02-16 11:30:00,102.11,102.39,102.11,102.34,37900.0,85.2368,85.4705,85.2368,85.4288,37900.0
2007-02-16 12:00:00,102.35,102.47,102.08,102.31,52000.0,85.4371,85.5373,85.2117,85.4037,52000.0
2007-02-16 12:30:00,102.3,102.49,102.26,102.44,33100.0,85.3954,85.554,85.362,85.5122,33100.0
2007-02-16 13:00:00,102.46,102.46,102.07,102.19,49300.0,85.5289,85.5289,85.2034,85.3036,49300.0
2007-02-16 13:30:00,102.17,102.23,102.04,102.18,52400.0,85.2869,85.337,85.1783,85.2952,52400.0
2007-02-16 14:00:00,102.2,102.42,102.16,102.41,63300.0,85.3119,85.4956,85.2785,85.4872,63300.0
2007-02-16 14:30:00,102.44,102.44,102.06,102.06,50500.0,85.5122,85.5122,85.195,85.195,50500.0
2007-02-16 15:00:00,102.09,102.35,102.01,102.31,60200.0,85.2201,85.4371,85.1533,85.4037,60200.0
2007-02-16 15:30:00,102.31,102.84,102.2,102.67,150900.0,85.4037,85.8462,85.3119,85.7042,150900.0
2007-02-20 09:30:00,102.0,102.25,101.25,101.78,182000.0,85.145,85.3536,84.5189,84.9613,182000.0
2007-02-20 10:00:00,101.72,101.78,100.81,101.37,169400.0,84.9112,84.9613,84.1516,84.6191,169400.0
2007-02-20 10:30:00,101.34,102.35,101.29,102.17,139700.0,84.594,85.4371,84.5523,85.2869,139700.0
2007-02-20 11:00:00,102.17,102.3,101.9,102.21,89900.0,85.2869,85.3954,85.0615,85.3203,89900.0
2007-02-20 11:30:00,102.21,102.77,102.21,102.57,105800.0,85.3203,85.7877,85.3203,85.6208,105800.0
2007-02-20 12:00:00,102.57,103.16,102.55,103.01,89300.0,85.6208,86.1133,85.6041,85.9881,89300.0
2007-02-20 12:30:00,103.02,103.02,102.51,102.74,42200.0,85.9964,85.9964,85.5707,85.7627,42200.0
2007-02-20 13:00:00,102.74,102.99,102.71,102.87,59100.0,85.7627,85.9714,85.7376,85.8712,59100.0
2007-02-20 13:30:00,102.86,103.49,102.86,103.21,93500.0,85.8628,86.3887,85.8628,86.155,93500.0
2007-02-20 14:00:00,103.22,103.61,103.15,103.4,112300.0,86.1634,86.4889,86.1049,86.3136,112300.0
2007-02-20 14:30:00,103.4,103.6,103.26,103.55,57600.0,86.3136,86.4806,86.1967,86.4388,57600.0
2007-02-20 15:00:00,103.55,103.75,103.18,103.18,124100.0,86.4388,86.6058,86.13,86.13,124100.0
2007-02-20 15:30:00,103.2,103.39,103.03,103.14,190100.0,86.1467,86.3053,86.0048,86.0966,190100.0
2007-02-21 09:30:00,102.44,104.26,102.09,104.04,331600.0,85.5122,87.0315,85.2201,86.8479,331600.0
2007-02-21 10:00:00,104.04,104.88,103.47,104.56,466500.0,86.8479,87.5491,86.372,87.2819,466500.0
2007-02-21 10:30:00,104.57,104.85,103.68,104.4,306800.0,87.2903,87.524,86.5473,87.1484,306800.0
2007-02-21 11:00:00,104.38,105.42,103.94,104.51,377400.0,87.1317,87.9998,86.7644,87.2402,377400.0
2007-02-21 11:30:00,104.45,105.25,104.42,105.16,130800.0,87.1901,87.8579,87.1651,87.7828,130800.0
2007-02-21 12:00:00,105.17,105.79,104.94,105.76,135300.0,87.7911,88.3087,87.5991,88.2836,135300.0
2007-02-21 12:30:00,105.78,106.66,105.29,106.5,290300.0,88.3003,89.0349,87.8913,88.9014,290300.0
2007-02-21 13:00:00,106.5,106.99,106.27,106.95,252600.0,88.9014,89.3104,88.7094,89.277,252600.0
2007-02-21 13:30:00,106.99,107.04,106.27,106.33,261600.0,89.3104,89.3521,88.7094,88.7594,261600.0
2007-02-21 14:00:00,106.29,107.49,105.87,107.3,368400.0,88.7261,89.7278,88.3755,89.5692,368400.0
2007-02-21 14:30:00,107.31,107.51,107.07,107.3,237100.0,89.5775,89.7445,89.3772,89.5692,237100.0
2007-02-21 15:00:00,107.3,107.74,107.04,107.61,263600.0,89.5692,89.9364,89.3521,89.8279,263600.0
2007-02-21 15:30:00,107.58,107.83,107.38,107.7,310900.0,89.8029,90.0116,89.6359,89.9031,310900.0
2007-02-22 09:30:00,108.25,108.25,106.59,107.81,409000.0,90.3622,90.3622,88.9765,89.9949,409000.0
2007-02-22 10:00:00,107.81,107.81,106.95,107.24,217800.0,89.9949,89.9949,89.277,89.5191,217800.0
2007-02-22 10:30:00,107.22,107.46,106.9,107.04,217900.0,89.5024,89.7027,89.2353,89.3521,217900.0
2007-02-22 11:00:00,107.04,107.06,105.7,105.8,310200.0,89.3521,89.3688,88.2335,88.317,310200.0
2007-02-22 11:30:00,105.8,106.21,105.35,106.2,226200.0,88.317,88.6593,87.9414,88.6509,226200.0
2007-02-22 12:00:00,106.26,106.38,105.97,106.29,117100.0,88.701,88.8012,88.4589,88.7261,117100.0
2007-02-22 12:30:00,106.25,106.94,106.24,106.77,198600.0,88.6927,89.2686,88.6843,89.1267,198600.0
2007-02-22 13:00:00,106.77,106.93,106.58,106.66,142700.0,89.1267,89.2603,88.9681,89.0349,142700.0
2007-02-22 13:30:00,106.65,106.81,106.51,106.66,114100.0,89.0266,89.1601,88.9097,89.0349,114100.0
2007-02-22 14:00:00,106.68,107.0,106.56,106.72,107100.0,89.0516,89.3187,88.9514,89.085,107100.0
2007-02-22 14:30:00,106.74,106.74,105.87,105.99,145200.0,89.1017,89.1017,88.3755,88.4756,145200.0
2007-02-22 15:00:00,105.97,106.39,105.96,106.24,116800.0,88.4589,88.8095,88.4506,88.6843,116800.0
2007-02-22 15:30:00,106.24,106.67,106.23,106.43,194700.0,88.6843,89.0433,88.676,88.8429,194700.0
2007-02-23 09:30:00,108.2,109.5,107.18,108.54,534200.0,90.3204,91.4056,89.469,90.6043,534200.0
2007-02-23 10:00:00,108.55,110.0,108.4,109.63,421300.0,90.6126,91.823,90.4874,91.5141,421300.0
2007-02-23 10:30:00,109.65,109.78,109.0,109.42,276100.0,91.5308,91.6393,90.9882,91.3388,276100.0
2007-02-23 11:00:00,109.41,109.46,108.14,108.58,242100.0,91.3305,91.3722,90.2704,90.6376,242100.0
2007-02-23 11:30:00,108.6,109.18,108.31,108.92,170900.0,90.6543,91.1385,90.4123,90.9215,170900.0
2007-02-23 12:00:00,108.9,109.0,108.22,108.45,101600.0,90.9048,90.9882,90.3371,90.5291,101600.0
2007-02-23 12:30:00,108.42,108.49,107.0,107.65,248100.0,90.5041,90.5625,89.3187,89.8613,248100.0
2007-02-23 13:00:00,107.65,107.84,107.29,107.64,129000.0,89.8613,90.0199,89.5608,89.853,129000.0
2007-02-23 13:30:00,107.64,107.95,107.52,107.62,87700.0,89.853,90.1117,89.7528,89.8363,87700.0
2007-02-23 14:00:00,107.62,108.34,107.37,108.05,144100.0,89.8363,90.4373,89.6276,90.1952,144100.0
2007-02-23 14:30:00,108.04,108.35,107.87,108.07,148300.0,90.1869,90.4456,90.045,90.2119,148300.0
2007-02-23 15:00:00,108.11,108.52,107.97,108.28,134900.0,90.2453,90.5876,90.1284,90.3872,134900.0
2007-02-23 15:30:00,108.28,108.34,107.77,107.81,213800.0,90.3872,90.4373,89.9615,89.9949,213800.0
2007-02-26 09:30:00,109.39,109.67,108.46,109.07,231200.0,91.3138,91.5475,90.5375,91.0467,231200.0
2007-02-26 10:00:00,109.05,109.24,108.37,108.5,255600.0,91.03,91.1886,90.4623,90.5709,255600.0
2007-02-26 10:30:00,108.5,109.06,108.32,108.96,135500.0,90.5709,91.0383,90.4206,90.9548,135500.0
2007-02-26 11:00:00,108.98,109.62,108.88,109.61,122400.0,90.9715,91.5058,90.8881,91.4974,122400.0
2007-02-26 11:30:00,109.6,109.64,108.7,108.84,113600.0,91.4891,91.5225,90.7378,90.8547,113600.0
2007-02-26 12:00:00,108.85,108.9,108.01,108.24,129900.0,90.863,90.9048,90.1618,90.3538,129900.0
2007-02-26 12:30:00,108.23,108.43,107.1,107.27,158800.0,90.3455,90.5124,89.4022,89.5441,158800.0
2007-02-26 13:00:00,107.26,107.57,107.0,107.01,92100.0,89.5358,89.7945,89.3187,89.3271,92100.0
2007-02-26 13:30:00,107.04,107.36,107.01,107.35,111000.0,89.3521,89.6192,89.3271,89.6109,111000.0
2007-02-26 14:00:00,107.36,107.71,107.03,107.5,119100.0,89.6192,89.9114,89.3438,89.7361,119100.0
2007-02-26 14:30:00,107.52,107.68,107.27,107.5,73500.0,89.7528,89.8864,89.5441,89.7361,73500.0
2007-02-26 15:00:00,107.52,107.67,107.08,107.3,101300.0,89.7528,89.878,89.3855,89.5692,101300.0
2007-02-26 15:30:00,107.27,107.42,107.01,107.08,131800.0,89.5441,89.6693,89.3271,89.3855,131800.0
2007-02-27 09:30:00,101.49,102.49,100.0,102.27,672300.0,84.7192,85.554,83.4754,85.3703,672300.0
2007-02-27 10:00:00,102.29,104.18,101.56,103.55,579500.0,85.387,86.9647,84.7777,86.4388,579500.0
2007-02-27 10:30:00,103.72,103.99,101.56,103.32,255900.0,86.5807,86.8061,84.7777,86.2468,255900.0
2007-02-27 11:00:00,103.31,104.11,103.2,103.65,336600.0,86.2385,86.9063,86.1467,86.5223,336600.0
2007-02-27 11:30:00,103.62,103.99,103.14,103.2,241700.0,86.4973,86.8061,86.0966,86.1467,241700.0
2007-02-27 12:00:00,103.2,103.47,102.68,103.01,305400.0,86.1467,86.372,85.7126,85.9881,305400.0
2007-02-27 12:30:00,103.0,103.08,102.38,102.51,224500.0,85.9797,86.0465,85.4622,85.5707,224500.0
2007-02-27 13:00:00,102.54,102.64,101.25,101.34,402300.0,85.5957,85.6792,84.5189,84.594,402300.0
2007-02-27 13:30:00,101.26,101.67,100.31,100.36,320200.0,84.5272,84.8695,83.7342,83.776,320200.0
2007-02-27 14:00:00,100.34,101.67,99.18,99.26,354700.0,83.7593,84.8695,82.7909,82.8577,354700.0
2007-02-27 14:30:00,99.26,101.67,97.73,97.9,408500.0,82.8577,84.8695,81.5806,81.7225,408500.0
2007-02-27 15:00:00,97.89,101.67,95.79,100.02,556300.0,81.7141,84.8695,79.9611,83.4921,556300.0
2007-02-27 15:30:00,100.03,101.67,99.01,99.1,249300.0,83.5005,84.8695,82.649,82.7242,249300.0
2007-02-28 09:30:00,100.04,100.55,97.56,98.66,670400.0,83.5088,83.9346,81.4386,82.3569,670400.0
2007-02-28 10:00:00,98.48,100.52,97.63,100.48,379800.0,82.2066,83.9095,81.4971,83.8761,379800.0
2007-02-28 10:30:00,100.5,101.86,99.39,101.22,353300.0,83.8928,85.0281,82.9662,84.4938,353300.0
2007-02-28 11:00:00,101.2,101.86,100.76,101.67,256500.0,84.4772,85.0281,84.1099,84.8695,256500.0
2007-02-28 11:30:00,101.65,101.87,100.63,100.99,326600.0,84.8528,85.0364,84.0013,84.3019,326600.0
2007-02-28 12:00:00,101.28,101.9,100.48,101.49,351900.0,84.5439,85.0615,83.8761,84.7192,351900.0
2007-02-28 12:30:00,101.47,102.6,101.47,102.4,281500.0,84.7025,85.6458,84.7025,85.4789,281500.0
2007-02-28 13:00:00,102.44,102.51,101.73,102.15,191100.0,85.5122,85.5707,84.9196,85.2702,191100.0
2007-02-28 13:30:00,102.16,102.5,101.51,101.79,159400.0,85.2785,85.5623,84.7359,84.9697,159400.0
2007-02-28 14:00:00,101.73,102.5,101.66,102.29,224700.0,84.9196,85.5623,84.8611,85.387,224700.0
2007-02-28 14:30:00,102.28,102.45,102.01,102.37,166700.0,85.3787,85.5206,85.1533,85.4538,166700.0
2007-02-28 15:00:00,102.37,103.0,102.32,102.91,429900.0,85.4538,85.9797,85.4121,85.9046,429900.0
2007-02-28 15:30:00,102.88,103.0,102.28,102.33,369300.0,85.8795,85.9797,85.3787,85.4204,369300.0
2007-03-01 09:30:00,98.0,99.95,97.55,98.6,636000.0,81.8059,83.4337,81.4303,82.3068,636000.0
2007-03-01 10:00:00,98.61,101.68,98.53,100.44,403400.0,82.3151,84.8778,82.2484,83.8427,403400.0
2007-03-01 10:30:00,100.48,100.95,99.7,100.48,312200.0,83.8761,84.2685,83.225,83.8761,312200.0
2007-03-01 11:00:00,100.5,102.0,99.68,101.97,353000.0,83.8928,85.145,83.2083,85.1199,353000.0
2007-03-01 11:30:00,100.46,102.78,100.29,101.82,336100.0,83.8594,85.7961,83.7175,84.9947,336100.0
2007-03-01 12:00:00,101.83,102.34,101.4,101.46,173700.0,85.003,85.4288,84.6441,84.6942,173700.0
2007-03-01 12:30:00,101.46,102.0,101.45,101.98,108900.0,84.6942,85.145,84.6858,85.1283,108900.0
2007-03-01 13:00:00,101.99,102.7,101.91,102.33,175700.0,85.1366,85.7293,85.0698,85.4204,175700.0
2007-03-01 13:30:00,102.34,102.6,101.53,102.26,169700.0,85.4288,85.6458,84.7526,85.362,169700.0
2007-03-01 14:00:00,102.2,102.54,101.7,101.7,167800.0,85.3119,85.5957,84.8945,84.8945,167800.0
2007-03-01 14:30:00,101.71,102.11,101.55,101.77,161700.0,84.9029,85.2368,84.7693,84.953,161700.0
2007-03-01 15:00:00,101.77,101.88,100.53,100.98,295700.0,84.953,85.0448,83.9179,84.2935,295700.0
2007-03-01 15:30:00,101.02,101.17,100.3,100.63,344900.0,84.3269,84.4521,83.7259,84.0013,344900.0
2007-03-02 09:30:00,100.0,101.48,99.31,100.25,304400.0,83.4754,84.7109,82.8995,83.6841,304400.0
2007-03-02 10:00:00,100.21,100.96,99.56,100.63,238200.0,83.6507,84.2768,83.1082,84.0013,238200.0
2007-03-02 10:30:00,100.61,101.15,100.02,100.43,195600.0,83.9846,84.4354,83.4921,83.8344,195600.0
2007-03-02 11:00:00,100.37,100.43,99.67,99.67,132200.0,83.7843,83.8344,83.2,83.2,132200.0
2007-03-02 11:30:00,99.67,100.03,99.2,99.26,158200.0,83.2,83.5005,82.8076,82.8577,158200.0
2007-03-02 12:00:00,99.28,99.56,98.01,98.11,197000.0,82.8744,83.1082,81.8143,81.8978,197000.0
2007-03-02 12:30:00,98.12,98.4,97.62,98.25,261500.0,81.9061,82.1398,81.4887,82.0146,261500.0
2007-03-02 13:00:00,98.26,98.39,97.55,97.64,163100.0,82.023,82.1315,81.4303,81.5054,163100.0
2007-03-02 13:30:00,97.69,97.92,97.3,97.52,160700.0,81.5472,81.7392,81.2216,81.4053,160700.0
2007-03-02 14:00:00,97.57,97.65,96.9,97.25,199900.0,81.447,81.5138,80.8877,81.1799,199900.0
2007-03-02 14:30:00,97.2,97.96,97.09,97.25,210700.0,81.1381,81.7725,81.0463,81.1799,210700.0
2007-03-02 15:00:00,97.22,97.86,97.1,97.52,242200.0,81.1548,81.6891,81.0547,81.4053,242200.0
2007-03-02 15:30:00,97.52,97.58,96.85,96.93,319000.0,81.4053,81.4553,80.846,80.9128,319000.0
2007-03-05 09:30:00,95.5,96.0,94.45,95.88,616100.0,79.7191,80.1364,78.8426,80.0363,616100.0
2007-03-05 10:00:00,95.86,97.36,95.14,95.8,592400.0,80.0196,81.2717,79.4185,79.9695,592400.0
2007-03-05 10:30:00,95.88,96.87,94.74,96.54,359500.0,80.0363,80.8627,79.0846,80.5872,359500.0
2007-03-05 11:00:00,96.6,97.42,96.15,96.87,262100.0,80.6373,81.3218,80.2616,80.8627,262100.0
2007-03-05 11:30:00,96.97,96.97,95.57,95.76,266300.0,80.9461,80.9461,79.7775,79.9361,266300.0
2007-03-05 12:00:00,95.71,95.9,95.0,95.2,240000.0,79.8944,80.053,79.3017,79.4686,240000.0
2007-03-05 12:30:00,95.23,95.83,95.0,95.22,152200.0,79.4937,79.9945,79.3017,79.4853,152200.0
2007-03-05 13:00:00,95.23,95.34,94.76,95.0,156300.0,79.4937,79.5855,79.1013,79.3017,156300.0
2007-03-05 13:30:00,95.01,95.87,94.77,95.67,157300.0,79.31,80.0279,79.1097,79.861,157300.0
2007-03-05 14:00:00,95.68,96.3,95.49,95.62,215200.0,79.8693,80.3869,79.7107,79.8192,215200.0
2007-03-05 14:30:00,95.62,96.07,95.5,95.86,129300.0,79.8192,80.1949,79.7191,80.0196,129300.0
2007-03-05 15:00:00,95.88,95.96,95.01,95.43,194900.0,80.0363,80.103,79.31,79.6606,194900.0
2007-03-05 15:30:00,95.47,95.54,94.37,94.5,331800.0,79.694,79.7524,78.7758,78.8843,331800.0
2007-03-06 09:30:00,97.2,98.41,96.77,98.02,487400.0,81.1381,82.1482,80.7792,81.8226,487400.0
2007-03-06 10:00:00,98.05,98.18,97.48,98.1,284500.0,81.8477,81.9562,81.3719,81.8894,284500.0
2007-03-06 10:30:00,98.08,98.1,97.04,97.17,269200.0,81.8727,81.8894,81.0046,81.1131,269200.0
2007-03-06 11:00:00,97.2,97.85,97.12,97.85,195200.0,81.1381,81.6807,81.0714,81.6807,195200.0
2007-03-06 11:30:00,97.85,99.15,97.85,98.84,352200.0,81.6807,82.7659,81.6807,82.5071,352200.0
2007-03-06 12:00:00,98.87,99.02,98.45,98.72,170700.0,82.5322,82.6574,82.1816,82.407,170700.0
2007-03-06 12:30:00,98.72,99.43,98.69,99.39,143100.0,82.407,82.9996,82.3819,82.9662,143100.0
2007-03-06 13:00:00,99.39,99.6,99.13,99.41,129300.0,82.9662,83.1415,82.7492,82.9829,129300.0
2007-03-06 13:30:00,99.38,99.87,99.19,99.7,178800.0,82.9579,83.3669,82.7993,83.225,178800.0
2007-03-06 14:00:00,99.71,99.9,99.22,99.45,179000.0,83.2334,83.392,82.8243,83.0163,179000.0
2007-03-06 14:30:00,99.47,99.5,99.02,99.47,109000.0,83.033,83.0581,82.6574,83.033,109000.0
2007-03-06 15:00:00,99.49,99.82,99.18,99.58,168700.0,83.0497,83.3252,82.7909,83.1249,168700.0
2007-03-06 15:30:00,99.57,99.61,99.07,99.27,260600.0,83.1165,83.1499,82.6991,82.8661,260600.0
2007-03-07 09:30:00,99.01,100.33,98.45,98.75,550400.0,82.649,83.7509,82.1816,82.432,550400.0
2007-03-07 10:00:00,98.72,100.15,98.72,99.96,280500.0,82.407,83.6007,82.407,83.4421,280500.0
2007-03-07 10:30:00,99.97,101.05,99.83,99.96,297800.0,83.4504,84.3519,83.3335,83.4421,297800.0
2007-03-07 11:00:00,99.99,100.25,99.43,99.9,192800.0,83.4671,83.6841,82.9996,83.392,192800.0
2007-03-07 11:30:00,99.9,100.31,99.43,100.2,169300.0,83.392,83.7342,82.9996,83.6424,169300.0
2007-03-07 12:00:00,100.18,100.24,99.74,100.04,103400.0,83.6257,83.6758,83.2584,83.5088,103400.0
2007-03-07 12:30:00,100.05,100.63,100.05,100.41,124400.0,83.5172,84.0013,83.5172,83.8177,124400.0
2007-03-07 13:00:00,100.38,100.98,100.31,100.84,103900.0,83.7927,84.2935,83.7342,84.1766,103900.0
2007-03-07 13:30:00,100.86,101.18,100.77,100.77,136200.0,84.1933,84.4605,84.1182,84.1182,136200.0
2007-03-07 14:00:00,100.77,100.94,100.18,100.43,178200.0,84.1182,84.2601,83.6257,83.8344,178200.0
2007-03-07 14:30:00,100.44,100.74,100.36,100.37,82900.0,83.8427,84.0932,83.776,83.7843,82900.0
2007-03-07 15:00:00,100.37,100.65,100.02,100.06,137800.0,83.7843,84.018,83.4921,83.5255,137800.0
2007-03-07 15:30:00,100.08,100.11,99.0,99.1,263800.0,83.5422,83.5673,82.6407,82.7242,263800.0
2007-03-08 09:30:00,101.0,102.53,100.91,102.4,439300.0,84.3102,85.5874,84.2351,85.4789,439300.0
2007-03-08 10:00:00,102.43,102.93,102.17,102.42,289600.0,85.5039,85.9213,85.2869,85.4956,289600.0
2007-03-08 10:30:00,102.43,102.77,102.22,102.41,152500.0,85.5039,85.7877,85.3286,85.4872,152500.0
2007-03-08 11:00:00,102.44,102.9,101.8,102.42,212400.0,85.5122,85.8962,84.978,85.4956,212400.0
2007-03-08 11:30:00,102.42,102.99,102.41,102.82,173100.0,85.4956,85.9714,85.4872,85.8295,173100.0
2007-03-08 12:00:00,102.82,102.99,102.77,102.97,115800.0,85.8295,85.9714,85.7877,85.9547,115800.0
2007-03-08 12:30:00,102.98,103.1,102.4,102.98,185900.0,85.963,86.0632,85.4789,85.963,185900.0
2007-03-08 13:00:00,102.93,103.45,102.84,103.33,171700.0,85.9213,86.3554,85.8462,86.2552,171700.0
2007-03-08 13:30:00,103.32,103.67,103.03,103.18,212800.0,86.2468,86.539,86.0048,86.13,212800.0
2007-03-08 14:00:00,103.18,103.19,102.13,102.31,250900.0,86.13,86.1383,85.2535,85.4037,250900.0
2007-03-08 14:30:00,102.3,102.45,101.85,102.08,272200.0,85.3954,85.5206,85.0197,85.2117,272200.0
2007-03-08 15:00:00,102.09,102.45,102.03,102.14,170100.0,85.2201,85.5206,85.17,85.2618,170100.0
2007-03-08 15:30:00,102.14,102.52,102.1,102.23,254200.0,85.2618,85.579,85.2284,85.337,254200.0
2007-03-09 09:30:00,103.5,104.2,102.46,102.63,325500.0,86.3971,86.9814,85.5289,85.6709,325500.0
2007-03-09 10:00:00,102.58,102.75,101.7,102.5,282900.0,85.6291,85.771,84.8945,85.5623,282900.0
2007-03-09 10:30:00,102.53,103.39,102.43,103.25,174400.0,85.5874,86.3053,85.5039,86.1884,174400.0
2007-03-09 11:00:00,103.19,103.23,102.75,102.97,105800.0,86.1383,86.1717,85.771,85.9547,105800.0
2007-03-09 11:30:00,102.94,103.65,102.92,103.38,139800.0,85.9296,86.5223,85.9129,86.2969,139800.0
2007-03-09 12:00:00,103.36,103.86,103.31,103.84,88400.0,86.2802,86.6976,86.2385,86.6809,88400.0
2007-03-09 12:30:00,103.83,103.89,103.21,103.29,88600.0,86.6726,86.7226,86.155,86.2218,88600.0
2007-03-09 13:00:00,103.31,103.73,103.18,103.45,87600.0,86.2385,86.5891,86.13,86.3554,87600.0
2007-03-09 13:30:00,103.41,103.54,102.71,102.76,108000.0,86.322,86.4305,85.7376,85.7794,108000.0
2007-03-09 14:00:00,102.71,102.93,102.2,102.46,148300.0,85.7376,85.9213,85.3119,85.5289,148300.0
2007-03-09 14:30:00,102.49,102.84,102.39,102.57,110200.0,85.554,85.8462,85.4705,85.6208,110200.0
2007-03-09 15:00:00,102.58,102.75,102.4,102.6,108900.0,85.6291,85.771,85.4789,85.6458,108900.0
2007-03-09 15:30:00,102.62,103.15,102.47,102.81,179600.0,85.6625,86.1049,85.5373,85.8211,179600.0
2007-03-12 09:30:00,102.2,103.89,102.2,102.37,215900.0,85.3119,86.7226,85.3119,85.4538,215900.0
2007-03-12 10:00:00,102.39,103.55,102.26,103.19,182900.0,85.4705,86.4388,85.362,86.1383,182900.0
2007-03-12 10:30:00,103.26,104.23,103.02,103.83,144300.0,86.1967,87.0065,85.9964,86.6726,144300.0
2007-03-12 11:00:00,103.77,104.15,103.54,103.89,101500.0,86.6225,86.9397,86.4305,86.7226,101500.0
2007-03-12 11:30:00,103.78,103.99,103.58,103.58,75200.0,86.6308,86.8061,86.4639,86.4639,75200.0
2007-03-12 12:00:00,103.61,104.34,103.37,104.04,106200.0,86.4889,87.0983,86.2886,86.8479,106200.0
2007-03-12 12:30:00,104.05,104.51,103.83,104.49,90400.0,86.8562,87.2402,86.6726,87.2235,90400.0
2007-03-12 13:00:00,104.5,104.5,104.06,104.06,65600.0,87.2318,87.2318,86.8646,86.8646,65600.0
2007-03-12 13:30:00,104.06,104.51,103.9,104.43,70000.0,86.8646,87.2402,86.731,87.1734,70000.0
2007-03-12 14:00:00,104.4,104.65,104.16,104.44,104600.0,87.1484,87.3571,86.948,87.1818,104600.0
2007-03-12 14:30:00,104.45,104.79,104.28,104.72,87300.0,87.1901,87.4739,87.0482,87.4155,87300.0
2007-03-12 15:00:00,104.7,104.74,103.55,103.55,157600.0,87.3988,87.4322,86.4388,86.4388,157600.0
2007-03-12 15:30:00,103.54,104.42,101.54,103.74,1235800.0,86.4305,87.1651,84.761,86.5974,1235800.0
2007-03-13 09:30:00,103.42,104.45,102.76,103.9,287900.0,86.3303,87.1901,85.7794,86.731,287900.0
2007-03-13 10:00:00,103.91,104.23,103.62,104.06,169900.0,86.7393,87.0065,86.4973,86.8646,169900.0
2007-03-13 10:30:00,104.02,104.89,104.02,104.24,158400.0,86.8312,87.5574,86.8312,87.0148,158400.0
2007-03-13 11:00:00,104.22,104.65,103.59,103.62,162300.0,86.9981,87.3571,86.4722,86.4973,162300.0
2007-03-13 11:30:00,103.6,103.77,102.88,103.32,164200.0,86.4806,86.6225,85.8795,86.2468,164200.0
2007-03-13 12:00:00,103.3,103.57,102.32,102.39,214800.0,86.2301,86.4555,85.4121,85.4705,214800.0
2007-03-13 12:30:00,102.39,102.92,102.02,102.73,257500.0,85.4705,85.9129,85.1617,85.7543,257500.0
2007-03-13 13:00:00,102.72,102.92,102.32,102.51,223100.0,85.746,85.9129,85.4121,85.5707,223100.0
2007-03-13 13:30:00,102.53,102.53,101.69,102.0,333900.0,85.5874,85.5874,84.8862,85.145,333900.0
2007-03-13 14:00:00,102.0,102.05,101.5,101.84,380800.0,85.145,85.1867,84.7276,85.0114,380800.0
2007-03-13 14:30:00,101.84,102.07,101.51,101.51,352500.0,85.0114,85.2034,84.7359,84.7359,352500.0
2007-03-13 15:00:00,101.51,101.51,100.73,101.06,465500.0,84.7359,84.7359,84.0848,84.3603,465500.0
2007-03-13 15:30:00,101.08,101.23,100.22,100.35,295100.0,84.377,84.5022,83.6591,83.7676,295100.0
2007-03-14 09:30:00,100.56,102.11,100.53,101.33,529100.0,83.9429,85.2368,83.9179,84.5857,529100.0
2007-03-14 10:00:00,101.31,101.38,99.06,100.49,679500.0,84.569,84.6274,82.6908,83.8845,679500.0
2007-03-14 10:30:00,100.5,101.6,100.14,100.36,405200.0,83.8928,84.8111,83.5923,83.776,405200.0
2007-03-14 11:00:00,100.31,100.55,99.68,99.92,246400.0,83.7342,83.9346,83.2083,83.4087,246400.0
2007-03-14 11:30:00,99.93,99.95,99.32,99.55,170800.0,83.417,83.4337,82.9078,83.0998,170800.0
2007-03-14 12:00:00,99.54,99.7,98.71,98.9,429100.0,83.0915,83.225,82.3986,82.5572,429100.0
2007-03-14 12:30:00,98.97,99.23,98.22,98.46,248000.0,82.6157,82.8327,81.9896,82.1899,248000.0
2007-03-14 13:00:00,98.46,100.16,98.37,99.71,254900.0,82.1899,83.609,82.1148,83.2334,254900.0
2007-03-14 13:30:00,99.75,100.46,99.51,100.09,216600.0,83.2668,83.8594,83.0664,83.5506,216600.0
2007-03-14 14:00:00,100.09,100.83,99.8,100.63,217100.0,83.5506,84.1683,83.3085,84.0013,217100.0
2007-03-14 14:30:00,100.67,101.75,100.67,100.92,332200.0,84.0347,84.9363,84.0347,84.2434,332200.0
2007-03-14 15:00:00,100.95,101.85,100.84,101.62,233600.0,84.2685,85.0197,84.1766,84.8278,233600.0
2007-03-14 15:30:00,101.61,101.64,101.13,101.57,192400.0,84.8194,84.8444,84.4187,84.786,192400.0
2007-03-15 09:30:00,101.65,103.29,101.35,103.12,407700.0,84.9598,86.3306,84.7091,86.1885,407700.0
2007-03-15 10:00:00,103.04,103.6,102.56,103.48,208100.0,86.1216,86.5897,85.7204,86.4894,208100.0
2007-03-15 10:30:00,103.52,103.73,102.95,103.27,179700.0,86.5228,86.6983,86.0464,86.3139,179700.0
2007-03-15 11:00:00,103.27,103.33,102.93,103.18,82800.0,86.3139,86.364,86.0297,86.2386,82800.0
2007-03-15 11:30:00,103.2,103.29,102.7,102.82,169500.0,86.2553,86.3306,85.8374,85.9377,169500.0
2007-03-15 12:00:00,102.87,103.25,102.6,103.18,130600.0,85.9795,86.2971,85.7539,86.2386,130600.0
2007-03-15 12:30:00,103.2,103.55,103.13,103.34,86300.0,86.2553,86.5479,86.1968,86.3724,86300.0
2007-03-15 13:00:00,103.31,103.47,103.05,103.16,62100.0,86.3473,86.481,86.13,86.2219,62100.0
2007-03-15 13:30:00,103.11,103.13,102.51,102.88,130200.0,86.1801,86.1968,85.6786,85.9879,130200.0
2007-03-15 14:00:00,102.88,103.08,102.7,102.83,105500.0,85.9879,86.1551,85.8374,85.9461,105500.0
2007-03-15 14:30:00,102.82,103.31,102.74,103.07,101000.0,85.9377,86.3473,85.8709,86.1467,101000.0
2007-03-15 15:00:00,103.05,103.28,102.82,102.86,116700.0,86.13,86.3222,85.9377,85.9712,116700.0
2007-03-15 15:30:00,102.85,103.15,102.85,103.02,184000.0,85.9628,86.2136,85.9628,86.1049,184000.0
2007-03-16 09:30:00,103.59,103.59,102.6,103.08,303600.0,86.5813,86.5813,85.7539,86.1551,303600.0
2007-03-16 10:00:00,103.07,103.3,102.54,103.27,125200.0,86.1467,86.3389,85.7037,86.3139,125200.0
2007-03-16 10:30:00,103.22,103.64,102.8,102.8,110300.0,86.2721,86.6231,85.921,85.921,110300.0
2007-03-16 11:00:00,102.8,102.97,102.53,102.7,135100.0,85.921,86.0631,85.6954,85.8374,135100.0
2007-03-16 11:30:00,102.7,102.77,102.2,102.63,173100.0,85.8374,85.896,85.4195,85.7789,173100.0
2007-03-16 12:00:00,102.61,102.73,102.42,102.52,68000.0,85.7622,85.8625,85.6034,85.687,68000.0
2007-03-16 12:30:00,102.54,102.7,102.34,102.59,85300.0,85.7037,85.8374,85.5366,85.7455,85300.0
2007-03-16 13:00:00,102.6,102.77,102.36,102.64,66800.0,85.7539,85.896,85.5533,85.7873,66800.0
2007-03-16 13:30:00,102.64,102.72,102.32,102.37,68200.0,85.7873,85.8542,85.5198,85.5616,68200.0
2007-03-16 14:00:00,102.38,102.38,101.72,102.08,175700.0,85.57,85.57,85.0184,85.3192,175700.0
2007-03-16 14:30:00,102.09,102.25,101.72,102.09,119400.0,85.3276,85.4613,85.0184,85.3276,119400.0
2007-03-16 15:00:00,102.1,102.41,101.82,102.4,109700.0,85.336,85.5951,85.1019,85.5867,109700.0
2007-03-16 15:30:00,102.46,102.54,102.02,102.22,188300.0,85.6369,85.7037,85.2691,85.4363,188300.0
2007-03-19 09:30:00,103.85,104.24,102.94,103.1,268900.0,86.7986,87.1246,86.038,86.1718,268900.0
2007-03-19 10:00:00,103.14,103.33,102.56,103.08,150500.0,86.2052,86.364,85.7204,86.1551,150500.0
2007-03-19 10:30:00,103.05,104.0,102.96,103.8,141200.0,86.13,86.924,86.0548,86.7568,141200.0
2007-03-19 11:00:00,103.82,103.88,103.22,103.57,122700.0,86.7736,86.8237,86.2721,86.5646,122700.0
2007-03-19 11:30:00,103.56,103.87,103.56,103.62,61200.0,86.5562,86.8153,86.5562,86.6064,61200.0
2007-03-19 12:00:00,103.62,103.7,103.23,103.29,171200.0,86.6064,86.6733,86.2804,86.3306,171200.0
2007-03-19 12:30:00,103.29,103.73,103.0,103.64,160700.0,86.3306,86.6983,86.0882,86.6231,160700.0
2007-03-19 13:00:00,103.62,103.96,103.51,103.82,159000.0,86.6064,86.8906,86.5144,86.7736,159000.0
2007-03-19 13:30:00,103.84,104.69,103.81,104.59,141700.0,86.7903,87.5007,86.7652,87.4171,141700.0
2007-03-19 14:00:00,104.56,104.63,104.18,104.44,128300.0,87.392,87.4506,87.0744,87.2918,128300.0
2007-03-19 14:30:00,104.44,105.09,104.44,104.98,165700.0,87.2918,87.835,87.2918,87.7431,165700.0
2007-03-19 15:00:00,104.96,104.96,104.43,104.69,150000.0,87.7264,87.7264,87.2834,87.5007,150000.0
2007-03-19 15:30:00,104.69,105.04,104.57,104.87,226000.0,87.5007,87.7932,87.4004,87.6511,226000.0
2007-03-20 09:30:00,105.43,106.49,104.81,104.95,427200.0,88.1192,89.0052,87.601,87.718,427200.0
2007-03-20 10:00:00,104.92,106.2,104.75,106.01,227300.0,87.6929,88.7628,87.5509,88.604,227300.0
2007-03-20 10:30:00,106.04,106.74,105.93,106.7,200500.0,88.629,89.2141,88.5371,89.1807,200500.0
2007-03-20 11:00:00,106.73,106.8,106.28,106.51,167300.0,89.2058,89.2643,88.8296,89.0219,167300.0
2007-03-20 11:30:00,106.51,106.76,106.25,106.66,137600.0,89.0219,89.2308,88.8046,89.1472,137600.0
2007-03-20 12:00:00,106.67,107.15,106.54,107.02,163700.0,89.1556,89.5568,89.0469,89.4481,163700.0
2007-03-20 12:30:00,107.02,107.14,106.45,106.63,212500.0,89.4481,89.5484,88.9717,89.1222,212500.0
2007-03-20 13:00:00,106.62,106.87,105.75,105.8,176100.0,89.1138,89.3228,88.3867,88.4284,176100.0
2007-03-20 13:30:00,105.8,106.89,105.5,105.76,135600.0,88.4284,89.3395,88.1777,88.395,135600.0
2007-03-20 14:00:00,105.75,106.08,105.51,105.79,132400.0,88.3867,88.6625,88.1861,88.4201,132400.0
2007-03-20 14:30:00,105.77,105.95,105.32,105.42,162000.0,88.4034,88.5538,88.0273,88.1108,162000.0
2007-03-20 15:00:00,105.4,105.9,105.35,105.58,127500.0,88.0941,88.512,88.0523,88.2446,127500.0
2007-03-20 15:30:00,105.58,106.11,105.56,105.89,206700.0,88.2446,88.6875,88.2279,88.5037,206700.0
2007-03-21 09:30:00,105.97,106.77,105.47,106.44,244700.0,88.5705,89.2392,88.1526,88.9634,244700.0
2007-03-21 10:00:00,106.43,107.37,106.21,106.62,154400.0,88.955,89.7407,88.7711,89.1138,154400.0
2007-03-21 10:30:00,106.63,107.2,106.53,106.77,102300.0,89.1222,89.5986,89.0386,89.2392,102300.0
2007-03-21 11:00:00,106.78,107.01,106.54,106.69,52800.0,89.2475,89.4398,89.0469,89.1723,52800.0
2007-03-21 11:30:00,106.73,106.94,106.64,106.74,45300.0,89.2058,89.3813,89.1305,89.2141,45300.0
2007-03-21 12:00:00,106.77,107.18,106.68,107.04,78400.0,89.2392,89.5819,89.164,89.4649,78400.0
2007-03-21 12:30:00,107.04,107.13,106.89,107.08,56800.0,89.4649,89.5401,89.3395,89.4983,56800.0
2007-03-21 13:00:00,107.08,107.27,107.02,107.2,43800.0,89.4983,89.6571,89.4481,89.5986,43800.0
2007-03-21 13:30:00,107.21,107.37,107.11,107.14,65100.0,89.6069,89.7407,89.5234,89.5484,65100.0
2007-03-21 14:00:00,107.15,107.84,106.64,107.41,246600.0,89.5568,90.1335,89.1305,89.7741,246600.0
2007-03-21 14:30:00,107.47,108.83,107.39,108.75,181100.0,89.8242,90.9609,89.7574,90.8941,181100.0
2007-03-21 15:00:00,108.75,108.78,107.85,108.21,247400.0,90.8941,90.9192,90.1419,90.4427,247400.0
2007-03-21 15:30:00,108.26,108.8,108.11,108.4,421100.0,90.4845,90.9359,90.3592,90.6015,421100.0
2007-03-22 09:30:00,109.45,109.45,107.46,108.22,393600.0,91.4791,91.4791,89.8159,90.4511,393600.0
2007-03-22 10:00:00,108.17,108.76,107.79,108.22,243900.0,90.4093,90.9024,90.0917,90.4511,243900.0
2007-03-22 10:30:00,108.25,108.32,107.35,107.35,176200.0,90.4762,90.5347,89.724,89.724,176200.0
2007-03-22 11:00:00,107.37,107.72,107.0,107.33,163900.0,89.7407,90.0332,89.4314,89.7072,163900.0
2007-03-22 11:30:00,107.35,107.99,107.35,107.92,97900.0,89.724,90.2589,89.724,90.2004,97900.0
2007-03-22 12:00:00,107.93,108.73,107.88,108.56,122100.0,90.2087,90.8774,90.1669,90.7353,122100.0
2007-03-22 12:30:00,108.52,108.82,108.11,108.56,124400.0,90.7018,90.9526,90.3592,90.7353,124400.0
2007-03-22 13:00:00,108.57,108.67,108.08,108.6,107400.0,90.7436,90.8272,90.3341,90.7687,107400.0
2007-03-22 13:30:00,108.56,108.6,108.22,108.48,92600.0,90.7353,90.7687,90.4511,90.6684,92600.0
2007-03-22 14:00:00,108.52,108.88,108.4,108.6,89600.0,90.7018,91.0027,90.6015,90.7687,89600.0
2007-03-22 14:30:00,108.56,108.85,108.39,108.76,67800.0,90.7353,90.9777,90.5932,90.9024,67800.0
2007-03-22 15:00:00,108.75,108.76,108.05,108.28,154600.0,90.8941,90.9024,90.309,90.5013,154600.0
2007-03-22 15:30:00,108.27,108.39,108.02,108.25,132200.0,90.4929,90.5932,90.2839,90.4762,132200.0
2007-03-23 09:30:00,108.4,108.8,107.78,108.63,192100.0,90.6015,90.9359,90.0833,90.7938,192100.0
2007-03-23 10:00:00,108.67,109.18,107.64,107.77,318400.0,90.8272,91.2535,89.9663,90.075,318400.0
2007-03-23 10:30:00,107.75,107.87,106.79,107.41,284100.0,90.0583,90.1586,89.2559,89.7741,284100.0
2007-03-23 11:00:00,107.37,107.81,107.11,107.45,182800.0,89.7407,90.1084,89.5234,89.8075,182800.0
2007-03-23 11:30:00,107.47,107.7,107.33,107.49,72600.0,89.8242,90.0165,89.7072,89.841,72600.0
2007-03-23 12:00:00,107.52,107.57,107.0,107.41,129700.0,89.866,89.9078,89.4314,89.7741,129700.0
2007-03-23 12:30:00,107.4,107.41,107.2,107.38,64000.0,89.7657,89.7741,89.5986,89.749,64000.0
2007-03-23 13:00:00,107.38,107.61,107.08,107.37,87100.0,89.749,89.9413,89.4983,89.7407,87100.0
2007-03-23 13:30:00,107.4,107.73,107.4,107.5,61700.0,89.7657,90.0416,89.7657,89.8493,61700.0
2007-03-23 14:00:00,107.52,107.83,107.48,107.52,63200.0,89.866,90.1251,89.8326,89.866,63200.0
2007-03-23 14:30:00,107.5,107.79,107.48,107.65,63500.0,89.8493,90.0917,89.8326,89.9747,63500.0
2007-03-23 15:00:00,107.64,107.98,107.51,107.8,91000.0,89.9663,90.2505,89.8577,90.1001,91000.0
2007-03-23 15:30:00,107.79,108.06,107.73,108.01,163400.0,90.0917,90.3174,90.0416,90.2756,163400.0
2007-03-26 09:30:00,107.94,109.1,107.66,108.12,282900.0,90.2171,91.1866,89.9831,90.3675,282900.0
2007-03-26 10:00:00,108.04,108.04,106.15,106.23,392500.0,90.3007,90.3007,88.721,88.7878,392500.0
2007-03-26 10:30:00,106.23,106.64,106.18,106.2,199000.0,88.7878,89.1305,88.7461,88.7628,199000.0
2007-03-26 11:00:00,106.19,106.48,105.75,106.32,166500.0,88.7544,88.9968,88.3867,88.8631,166500.0
2007-03-26 11:30:00,106.28,107.1,106.08,107.1,123100.0,88.8296,89.515,88.6625,89.515,123100.0
2007-03-26 12:00:00,107.1,107.96,106.98,107.93,132900.0,89.515,90.2338,89.4147,90.2087,132900.0
2007-03-26 12:30:00,107.95,107.98,107.46,107.46,84800.0,90.2254,90.2505,89.8159,89.8159,84800.0
2007-03-26 13:00:00,107.45,107.91,107.38,107.58,57700.0,89.8075,90.192,89.749,89.9162,57700.0
2007-03-26 13:30:00,107.57,108.29,107.57,108.28,128000.0,89.9078,90.5096,89.9078,90.5013,128000.0
2007-03-26 14:00:00,108.26,108.72,108.15,108.51,134700.0,90.4845,90.869,90.3926,90.6935,134700.0
2007-03-26 14:30:00,108.49,108.51,107.97,108.4,88500.0,90.6768,90.6935,90.2422,90.6015,88500.0
2007-03-26 15:00:00,108.39,108.7,108.26,108.65,118700.0,90.5932,90.8523,90.4845,90.8105,118700.0
2007-03-26 15:30:00,108.64,108.8,108.3,108.63,275800.0,90.8021,90.9359,90.518,90.7938,275800.0
2007-03-27 09:30:00,108.0,108.73,107.35,107.93,194300.0,90.2672,90.8774,89.724,90.2087,194300.0
2007-03-27 10:00:00,107.95,108.32,107.44,107.6,230800.0,90.2254,90.5347,89.7992,89.9329,230800.0
2007-03-27 10:30:00,107.55,107.93,106.86,107.91,247000.0,89.8911,90.2087,89.3144,90.192,247000.0
2007-03-27 11:00:00,107.93,107.95,106.61,106.79,166700.0,90.2087,90.2254,89.1055,89.2559,166700.0
2007-03-27 11:30:00,106.83,107.21,106.64,106.95,109500.0,89.2893,89.6069,89.1305,89.3896,109500.0
2007-03-27 12:00:00,106.95,106.99,106.35,106.65,138200.0,89.3896,89.4231,88.8881,89.1389,138200.0
2007-03-27 12:30:00,106.63,107.12,106.63,106.86,90500.0,89.1222,89.5317,89.1222,89.3144,90500.0
2007-03-27 13:00:00,106.83,107.22,106.59,107.01,83600.0,89.2893,89.6153,89.0887,89.4398,83600.0
2007-03-27 13:30:00,107.04,107.22,106.75,106.93,87100.0,89.4649,89.6153,89.2225,89.3729,87100.0
2007-03-27 14:00:00,106.9,107.03,106.3,106.4,156500.0,89.3478,89.4565,88.8464,88.9299,156500.0
2007-03-27 14:30:00,106.39,106.88,106.33,106.77,92600.0,88.9216,89.3311,88.8714,89.2392,92600.0
2007-03-27 15:00:00,106.77,107.09,106.58,106.94,64500.0,89.2392,89.5066,89.0804,89.3813,64500.0
2007-03-27 15:30:00,106.96,107.17,106.86,107.0,127900.0,89.398,89.5735,89.3144,89.4314,127900.0
2007-03-28 09:30:00,106.1,106.1,105.0,105.43,211900.0,88.6792,88.6792,87.7598,88.1192,211900.0
2007-03-28 10:00:00,105.44,106.19,105.0,105.76,155800.0,88.1276,88.7544,87.7598,88.395,155800.0
2007-03-28 10:30:00,105.75,105.77,104.5,105.18,325200.0,88.3867,88.4034,87.3419,87.9102,325200.0
2007-03-28 11:00:00,105.18,106.05,104.83,105.17,272100.0,87.9102,88.6374,87.6177,87.9019,272100.0
2007-03-28 11:30:00,105.19,105.33,104.86,105.12,96900.0,87.9186,88.0356,87.6428,87.8601,96900.0
2007-03-28 12:00:00,105.15,106.43,105.12,106.04,195400.0,87.8852,88.955,87.8601,88.629,195400.0
2007-03-28 12:30:00,106.07,106.33,105.77,105.97,130900.0,88.6541,88.8714,88.4034,88.5705,130900.0
2007-03-28 13:00:00,105.98,106.0,105.45,105.56,87200.0,88.5789,88.5956,88.1359,88.2279,87200.0
2007-03-28 13:30:00,105.57,105.96,105.5,105.51,70700.0,88.2362,88.5622,88.1777,88.1861,70700.0
2007-03-28 14:00:00,105.56,105.73,105.0,105.27,124500.0,88.2279,88.3699,87.7598,87.9855,124500.0
2007-03-28 14:30:00,105.29,105.51,104.82,105.0,103200.0,88.0022,88.1861,87.6094,87.7598,103200.0
2007-03-28 15:00:00,105.0,105.44,104.89,105.36,150900.0,87.7598,88.1276,87.6679,88.0607,150900.0
2007-03-28 15:30:00,105.36,105.43,104.82,104.96,162200.0,88.0607,88.1192,87.6094,87.7264,162200.0
2007-03-29 09:30:00,106.19,107.66,106.15,107.47,315000.0,88.7544,89.9831,88.721,89.8242,315000.0
2007-03-29 10:00:00,107.48,108.53,107.4,108.06,310800.0,89.8326,90.7102,89.7657,90.3174,310800.0
2007-03-29 10:30:00,108.0,108.22,107.31,107.31,203400.0,90.2672,90.4511,89.6905,89.6905,203400.0
2007-03-29 11:00:00,107.33,107.85,107.3,107.79,112900.0,89.7072,90.1419,89.6822,90.0917,112900.0
2007-03-29 11:30:00,107.77,107.8,107.05,107.17,138100.0,90.075,90.1001,89.4732,89.5735,138100.0
2007-03-29 12:00:00,107.17,107.46,106.97,107.0,143100.0,89.5735,89.8159,89.4063,89.4314,143100.0
2007-03-29 12:30:00,107.0,107.42,106.68,107.24,130900.0,89.4314,89.7825,89.164,89.632,130900.0
2007-03-29 13:00:00,107.19,107.24,106.57,106.9,102200.0,89.5902,89.632,89.072,89.3478,102200.0
2007-03-29 13:30:00,106.84,106.89,106.11,106.12,96000.0,89.2977,89.3395,88.6875,88.6959,96000.0
2007-03-29 14:00:00,106.13,106.67,106.0,106.53,111900.0,88.7043,89.1556,88.5956,89.0386,111900.0
2007-03-29 14:30:00,106.52,106.97,106.2,106.79,115200.0,89.0302,89.4063,88.7628,89.2559,115200.0
2007-03-29 15:00:00,106.84,107.54,106.78,107.44,103000.0,89.2977,89.8828,89.2475,89.7992,103000.0
2007-03-29 15:30:00,107.41,108.0,107.41,107.66,246000.0,89.7741,90.2672,89.7741,89.9831,246000.0
2007-03-30 09:30:00,107.69,108.84,107.1,108.12,314400.0,90.0081,90.9693,89.515,90.3675,314400.0
2007-03-30 10:00:00,108.11,108.27,107.3,107.8,238100.0,90.3592,90.4929,89.6822,90.1001,238100.0
2007-03-30 10:30:00,107.82,107.82,107.03,107.6,196900.0,90.1168,90.1168,89.4565,89.9329,196900.0
2007-03-30 11:00:00,107.56,107.76,106.87,107.07,159500.0,89.8995,90.0666,89.3228,89.4899,159500.0
2007-03-30 11:30:00,107.11,107.26,106.23,106.66,237500.0,89.5234,89.6487,88.7878,89.1472,237500.0
2007-03-30 12:00:00,106.65,106.75,105.76,105.96,141100.0,89.1389,89.2225,88.395,88.5622,141100.0
2007-03-30 12:30:00,105.98,106.53,105.85,106.23,109100.0,88.5789,89.0386,88.4702,88.7878,109100.0
2007-03-30 13:00:00,106.21,106.69,106.18,106.61,84100.0,88.7711,89.1723,88.7461,89.1055,84100.0
2007-03-30 13:30:00,106.64,107.0,106.43,106.83,111200.0,89.1305,89.4314,88.955,89.2893,111200.0
2007-03-30 14:00:00,106.81,106.9,106.45,106.79,60800.0,89.2726,89.3478,88.9717,89.2559,60800.0
2007-03-30 14:30:00,106.8,106.91,106.33,106.64,95000.0,89.2643,89.3562,88.8714,89.1305,95000.0
2007-03-30 15:00:00,106.65,106.83,106.58,106.75,112700.0,89.1389,89.2893,89.0804,89.2225,112700.0
2007-03-30 15:30:00,106.75,106.88,106.45,106.59,212800.0,89.2225,89.3311,88.9717,89.0887,212800.0
2007-04-02 09:30:00,107.7,107.7,106.73,106.91,225300.0,90.0165,90.0165,89.2058,89.3562,225300.0
2007-04-02 10:00:00,106.97,107.6,106.89,107.01,209700.0,89.4063,89.9329,89.3395,89.4398,209700.0
2007-04-02 10:30:00,107.04,107.24,106.32,106.9,187400.0,89.4649,89.632,88.8631,89.3478,187400.0
2007-04-02 11:00:00,106.93,107.88,106.85,107.75,101000.0,89.3729,90.1669,89.306,90.0583,101000.0
2007-04-02 11:30:00,107.78,107.78,107.42,107.66,72900.0,90.0833,90.0833,89.7825,89.9831,72900.0
2007-04-02 12:00:00,107.65,107.95,107.58,107.75,73700.0,89.9747,90.2254,89.9162,90.0583,73700.0
2007-04-02 12:30:00,107.75,108.2,107.74,107.89,92100.0,90.0583,90.4344,90.0499,90.1753,92100.0
2007-04-02 13:00:00,107.89,107.95,107.61,107.78,53700.0,90.1753,90.2254,89.9413,90.0833,53700.0
2007-04-02 13:30:00,107.77,108.1,107.71,108.04,41600.0,90.075,90.3508,90.0248,90.3007,41600.0
2007-04-02 14:00:00,108.01,108.05,107.4,107.71,110300.0,90.2756,90.309,89.7657,90.0248,110300.0
2007-04-02 14:30:00,107.74,108.15,107.74,108.12,65200.0,90.0499,90.3926,90.0499,90.3675,65200.0
2007-04-02 15:00:00,108.07,108.82,108.05,108.76,261000.0,90.3257,90.9526,90.309,90.9024,261000.0
2007-04-02 15:30:00,108.79,108.95,108.62,108.83,193900.0,90.9275,91.0612,90.7854,90.9609,193900.0
2007-04-03 09:30:00,110.0,110.53,109.55,109.7,330700.0,91.9388,92.3818,91.5627,91.6881,330700.0
2007-04-03 10:00:00,109.7,110.2,108.55,108.7,378000.0,91.6881,92.106,90.7269,90.8523,378000.0
2007-04-03 10:30:00,108.7,109.48,108.68,109.21,164300.0,90.8523,91.5042,90.8356,91.2786,164300.0
2007-04-03 11:00:00,109.2,109.64,109.08,109.42,79700.0,91.2702,91.638,91.1699,91.4541,79700.0
2007-04-03 11:30:00,109.42,110.36,109.4,110.01,145700.0,91.4541,92.2397,91.4374,91.9472,145700.0
2007-04-03 12:00:00,110.05,110.16,109.77,109.77,54900.0,91.9806,92.0726,91.7466,91.7466,54900.0
2007-04-03 12:30:00,109.81,110.23,109.8,110.03,73100.0,91.78,92.1311,91.7717,91.9639,73100.0
2007-04-03 13:00:00,110.02,110.83,110.0,110.63,162300.0,91.9556,92.6326,91.9388,92.4654,162300.0
2007-04-03 13:30:00,110.61,110.75,110.44,110.5,94200.0,92.4487,92.5657,92.3066,92.3567,94200.0
2007-04-03 14:00:00,110.52,110.55,110.01,110.19,125200.0,92.3735,92.3985,91.9472,92.0976,125200.0
2007-04-03 14:30:00,110.2,110.57,110.12,110.14,106700.0,92.106,92.4153,92.0391,92.0559,106700.0
2007-04-03 15:00:00,110.12,110.36,110.01,110.24,107300.0,92.0391,92.2397,91.9472,92.1394,107300.0
2007-04-03 15:30:00,110.23,110.37,109.75,109.76,153600.0,92.1311,92.2481,91.7299,91.7382,153600.0
2007-04-04 09:30:00,110.94,110.94,108.87,109.42,286500.0,92.7245,92.7245,90.9944,91.4541,286500.0
2007-04-04 10:00:00,109.42,110.32,109.07,110.08,217800.0,91.4541,92.2063,91.1615,92.0057,217800.0
2007-04-04 10:30:00,110.1,110.5,109.6,109.85,202900.0,92.0224,92.3567,91.6045,91.8135,202900.0
2007-04-04 11:00:00,109.86,110.65,109.75,110.29,153600.0,91.8218,92.4821,91.7299,92.1812,153600.0
2007-04-04 11:30:00,110.29,110.49,110.15,110.39,74300.0,92.1812,92.3484,92.0642,92.2648,74300.0
2007-04-04 12:00:00,110.39,110.79,110.34,110.65,102200.0,92.2648,92.5991,92.223,92.4821,102200.0
2007-04-04 12:30:00,110.62,111.0,110.57,110.85,80900.0,92.457,92.7746,92.4153,92.6493,80900.0
2007-04-04 13:00:00,110.83,110.9,110.62,110.67,76300.0,92.6326,92.6911,92.457,92.4988,76300.0
2007-04-04 13:30:00,110.66,110.71,110.3,110.45,72000.0,92.4905,92.5323,92.1896,92.315,72000.0
2007-04-04 14:00:00,110.42,110.94,110.39,110.74,84400.0,92.2899,92.7245,92.2648,92.5573,84400.0
2007-04-04 14:30:00,110.74,110.94,110.67,110.68,79600.0,92.5573,92.7245,92.4988,92.5072,79600.0
2007-04-04 15:00:00,110.68,111.2,110.6,110.88,152500.0,92.5072,92.9418,92.4403,92.6744,152500.0
2007-04-04 15:30:00,110.88,111.04,110.71,110.88,196600.0,92.6744,92.8081,92.5323,92.6744,196600.0
2007-04-05 09:30:00,111.35,111.35,110.13,110.84,210000.0,93.0672,93.0672,92.0475,92.6409,210000.0
2007-04-05 10:00:00,110.8,110.9,110.38,110.58,172200.0,92.6075,92.6911,92.2564,92.4236,172200.0
2007-04-05 10:30:00,110.61,110.66,110.05,110.61,201100.0,92.4487,92.4905,91.9806,92.4487,201100.0
2007-04-05 11:00:00,110.61,110.63,110.41,110.59,58300.0,92.4487,92.4654,92.2815,92.432,58300.0
2007-04-05 11:30:00,110.57,110.61,110.21,110.5,84300.0,92.4153,92.4487,92.1144,92.3567,84300.0
2007-04-05 12:00:00,110.5,110.62,110.23,110.25,68800.0,92.3567,92.457,92.1311,92.1478,68800.0
2007-04-05 12:30:00,110.22,110.27,109.97,110.15,83100.0,92.1227,92.1645,91.9138,92.0642,83100.0
2007-04-05 13:00:00,110.15,110.61,110.14,110.6,66300.0,92.0642,92.4487,92.0559,92.4403,66300.0
2007-04-05 13:30:00,110.58,110.69,110.43,110.66,51200.0,92.4236,92.5155,92.2982,92.4905,51200.0
2007-04-05 14:00:00,110.66,110.86,110.61,110.77,51300.0,92.4905,92.6576,92.4487,92.5824,51300.0
2007-04-05 14:30:00,110.79,110.88,110.61,110.66,55700.0,92.5991,92.6744,92.4487,92.4905,55700.0
2007-04-05 15:00:00,110.66,110.95,110.57,110.8,100800.0,92.4905,92.7329,92.4153,92.6075,100800.0
2007-04-05 15:30:00,110.79,110.83,110.52,110.77,139200.0,92.5991,92.6326,92.3735,92.5824,139200.0
2007-04-09 09:30:00,112.0,112.36,111.54,112.11,252700.0,93.6105,93.9113,93.226,93.7024,252700.0
2007-04-09 10:00:00,112.14,113.15,112.12,113.0,257300.0,93.7275,94.5716,93.7108,94.4463,257300.0
2007-04-09 10:30:00,113.02,113.18,112.83,113.12,170800.0,94.463,94.5967,94.3042,94.5466,170800.0
2007-04-09 11:00:00,113.11,113.87,113.07,113.7,200000.0,94.5382,95.1734,94.5048,95.0313,200000.0
2007-04-09 11:30:00,113.7,113.83,113.45,113.7,114800.0,95.0313,95.14,94.8224,95.0313,114800.0
2007-04-09 12:00:00,113.7,114.2,113.46,114.13,122700.0,95.0313,95.4492,94.8307,95.3907,122700.0
2007-04-09 12:30:00,114.17,114.32,113.94,114.09,75700.0,95.4242,95.5495,95.2319,95.3573,75700.0
2007-04-09 13:00:00,114.1,114.34,114.01,114.11,98800.0,95.3657,95.5662,95.2904,95.374,98800.0
2007-04-09 13:30:00,114.07,114.07,113.6,113.6,86200.0,95.3406,95.3406,94.9477,94.9477,86200.0
2007-04-09 14:00:00,113.6,113.66,112.6,113.09,196400.0,94.9477,94.9979,94.1119,94.5215,196400.0
2007-04-09 14:30:00,113.08,113.24,112.91,113.2,142200.0,94.5131,94.6469,94.371,94.6134,142200.0
2007-04-09 15:00:00,113.23,113.71,113.17,113.42,152500.0,94.6385,95.0397,94.5884,94.7973,152500.0
2007-04-09 15:30:00,113.43,113.7,113.13,113.23,255700.0,94.8057,95.0313,94.5549,94.6385,255700.0
2007-04-10 09:30:00,113.62,114.0,112.76,112.96,242500.0,94.9645,95.2821,94.2457,94.4128,242500.0
2007-04-10 10:00:00,112.89,113.06,112.33,112.61,223400.0,94.3543,94.4964,93.8863,94.1203,223400.0
2007-04-10 10:30:00,112.64,113.04,112.53,112.54,134700.0,94.1454,94.4797,94.0534,94.0618,134700.0
2007-04-10 11:00:00,112.53,112.58,112.13,112.27,118200.0,94.0534,94.0952,93.7191,93.8361,118200.0
2007-04-10 11:30:00,112.25,112.35,111.7,111.86,91600.0,93.8194,93.903,93.3597,93.4934,91600.0
2007-04-10 12:00:00,111.82,111.87,111.09,111.3,152900.0,93.46,93.5018,92.8499,93.0254,152900.0
2007-04-10 12:30:00,111.3,111.77,111.26,111.53,114100.0,93.0254,93.4182,92.992,93.2176,114100.0
2007-04-10 13:00:00,111.54,112.34,111.52,112.22,91100.0,93.226,93.8946,93.2093,93.7943,91100.0
2007-04-10 13:30:00,112.2,112.21,111.7,111.71,66800.0,93.7776,93.786,93.3597,93.3681,66800.0
2007-04-10 14:00:00,111.73,112.17,111.63,112.16,113500.0,93.3848,93.7525,93.3012,93.7442,113500.0
2007-04-10 14:30:00,112.16,112.46,112.1,112.19,115300.0,93.7442,93.9949,93.694,93.7693,115300.0
2007-04-10 15:00:00,112.2,112.25,111.8,111.94,121600.0,93.7776,93.8194,93.4433,93.5603,121600.0
2007-04-10 15:30:00,111.93,112.4,111.93,112.27,224800.0,93.552,93.9448,93.552,93.8361,224800.0
2007-04-11 09:30:00,112.54,113.56,112.34,113.2,203800.0,94.0618,94.9143,93.8946,94.6134,203800.0
2007-04-11 10:00:00,113.23,113.39,112.46,112.51,187300.0,94.6385,94.7722,93.9949,94.0367,187300.0
2007-04-11 10:30:00,112.54,112.62,111.02,111.22,269900.0,94.0618,94.1287,92.7914,92.9585,269900.0
2007-04-11 11:00:00,111.22,112.54,111.14,111.86,238900.0,92.9585,94.0618,92.8917,93.4934,238900.0
2007-04-11 11:30:00,111.82,111.85,111.39,111.59,110600.0,93.46,93.4851,93.1006,93.2678,110600.0
2007-04-11 12:00:00,111.61,112.34,111.57,111.93,148600.0,93.2845,93.8946,93.2511,93.552,148600.0
2007-04-11 12:30:00,111.91,112.47,111.79,112.41,74400.0,93.5352,94.0033,93.4349,93.9531,74400.0
2007-04-11 13:00:00,112.4,112.65,112.0,112.57,145600.0,93.9448,94.1537,93.6105,94.0869,145600.0
2007-04-11 13:30:00,112.58,112.9,112.33,112.44,133300.0,94.0952,94.3627,93.8863,93.9782,133300.0
2007-04-11 14:00:00,112.44,112.45,111.5,111.51,245300.0,93.9782,93.9866,93.1926,93.2009,245300.0
2007-04-11 14:30:00,111.49,111.54,110.88,111.01,182700.0,93.1842,93.226,92.6744,92.783,182700.0
2007-04-11 15:00:00,110.99,111.38,110.59,111.16,202200.0,92.7663,93.0923,92.432,92.9084,202200.0
2007-04-11 15:30:00,111.18,111.77,110.99,111.54,176200.0,92.9251,93.4182,92.7663,93.226,176200.0
2007-04-12 09:30:00,112.25,112.78,111.93,112.31,262200.0,93.8194,94.2624,93.552,93.8696,262200.0
2007-04-12 10:00:00,112.26,113.2,112.23,113.11,192600.0,93.8278,94.6134,93.8027,94.5382,192600.0
2007-04-12 10:30:00,113.1,113.19,112.24,112.36,173100.0,94.5298,94.6051,93.8111,93.9113,173100.0
2007-04-12 11:00:00,112.35,112.45,112.05,112.11,95300.0,93.903,93.9866,93.6522,93.7024,95300.0
2007-04-12 11:30:00,112.12,112.26,111.58,112.08,108200.0,93.7108,93.8278,93.2594,93.6773,108200.0
2007-04-12 12:00:00,112.15,112.61,112.1,112.3,89600.0,93.7358,94.1203,93.694,93.8612,89600.0
2007-04-12 12:30:00,112.3,112.42,112.02,112.3,33000.0,93.8612,93.9615,93.6272,93.8612,33000.0
2007-04-12 13:00:00,112.3,112.5,112.15,112.44,38500.0,93.8612,94.0284,93.7358,93.9782,38500.0
2007-04-12 13:30:00,112.48,112.74,112.38,112.65,39500.0,94.0116,94.229,93.9281,94.1537,39500.0
2007-04-12 14:00:00,112.61,112.69,112.41,112.43,37400.0,94.1203,94.1872,93.9531,93.9699,37400.0
2007-04-12 14:30:00,112.4,112.78,112.38,112.54,45100.0,93.9448,94.2624,93.9281,94.0618,45100.0
2007-04-12 15:00:00,112.52,112.96,112.48,112.91,88600.0,94.0451,94.4128,94.0116,94.371,88600.0
2007-04-12 15:30:00,112.9,113.12,112.79,113.02,130700.0,94.3627,94.5466,94.2707,94.463,130700.0
2007-04-13 09:30:00,113.93,113.93,112.45,113.35,153100.0,95.2236,95.2236,93.9866,94.7388,153100.0
2007-04-13 10:00:00,113.31,113.43,112.69,113.28,140600.0,94.7054,94.8057,94.1872,94.6803,140600.0
2007-04-13 10:30:00,113.33,113.9,113.16,113.67,105400.0,94.7221,95.1985,94.58,95.0063,105400.0
2007-04-13 11:00:00,113.67,113.9,113.51,113.57,61600.0,95.0063,95.1985,94.8725,94.9227,61600.0
2007-04-13 11:30:00,113.59,114.3,113.54,114.27,142300.0,94.9394,95.5328,94.8976,95.5077,142300.0
2007-04-13 12:00:00,114.21,114.25,113.74,113.8,86600.0,95.4576,95.491,95.0648,95.1149,86600.0
2007-04-13 12:30:00,113.79,114.03,113.74,113.87,40000.0,95.1066,95.3071,95.0648,95.1734,40000.0
2007-04-13 13:00:00,113.88,113.94,113.56,113.6,67200.0,95.1818,95.2319,94.9143,94.9477,67200.0
2007-04-13 13:30:00,113.6,114.0,113.58,113.96,52800.0,94.9477,95.2821,94.931,95.2486,52800.0
2007-04-13 14:00:00,113.95,113.99,113.64,113.8,88500.0,95.2403,95.2737,94.9812,95.1149,88500.0
2007-04-13 14:30:00,113.77,114.16,113.76,113.83,83900.0,95.0898,95.4158,95.0815,95.14,83900.0
2007-04-13 15:00:00,113.82,114.06,113.77,114.02,75200.0,95.1316,95.3322,95.0898,95.2988,75200.0
2007-04-13 15:30:00,113.98,114.12,113.69,113.75,149700.0,95.2654,95.3824,95.023,95.0731,149700.0
2007-04-16 09:30:00,114.98,115.58,114.2,114.73,284200.0,96.1012,96.6026,95.4492,95.8922,284200.0
2007-04-16 10:00:00,114.7,115.18,114.65,114.83,145100.0,95.8671,96.2683,95.8253,95.9758,145100.0
2007-04-16 10:30:00,114.8,115.04,114.44,114.96,132700.0,95.9507,96.1513,95.6498,96.0844,132700.0
2007-04-16 11:00:00,114.96,115.26,114.96,115.03,134400.0,96.0844,96.3352,96.0844,96.143,134400.0
2007-04-16 11:30:00,115.04,115.75,115.03,115.74,146900.0,96.1513,96.7447,96.143,96.7364,146900.0
2007-04-16 12:00:00,115.75,116.06,115.55,115.91,94500.0,96.7447,97.0038,96.5776,96.8785,94500.0
2007-04-16 12:30:00,115.94,116.17,115.73,116.09,86100.0,96.9035,97.0958,96.728,97.0289,86100.0
2007-04-16 13:00:00,116.04,116.68,115.99,116.53,165100.0,96.9871,97.522,96.9453,97.3967,165100.0
2007-04-16 13:30:00,116.54,116.55,116.07,116.09,77100.0,97.405,97.4134,97.0122,97.0289,77100.0
2007-04-16 14:00:00,116.09,116.5,115.97,116.1,174100.0,97.0289,97.3716,96.9286,97.0373,174100.0
2007-04-16 14:30:00,116.08,116.27,115.87,115.94,96700.0,97.0206,97.1794,96.845,96.9035,96700.0
2007-04-16 15:00:00,115.93,116.31,115.9,116.23,161800.0,96.8952,97.2128,96.8701,97.1459,161800.0
2007-04-16 15:30:00,116.25,116.49,115.92,116.04,295600.0,97.1626,97.3632,96.8868,96.9871,295600.0
2007-04-17 09:30:00,116.09,116.19,114.71,115.2,372900.0,97.0289,97.1125,95.8755,96.285,372900.0
2007-04-17 10:00:00,115.2,115.46,114.9,115.41,132100.0,96.285,96.5024,96.0343,96.4606,132100.0
2007-04-17 10:30:00,115.41,115.85,115.25,115.28,150400.0,96.4606,96.8283,96.3268,96.3519,150400.0
2007-04-17 11:00:00,115.3,115.41,114.66,114.81,134400.0,96.3686,96.4606,95.8337,95.9591,134400.0
2007-04-17 11:30:00,114.79,114.99,114.63,114.76,105800.0,95.9424,96.1095,95.8086,95.9173,105800.0
2007-04-17 12:00:00,114.75,114.85,114.04,114.12,151100.0,95.9089,95.9925,95.3155,95.3824,151100.0
2007-04-17 12:30:00,114.11,114.28,113.72,113.78,109300.0,95.374,95.5161,95.048,95.0982,109300.0
2007-04-17 13:00:00,113.78,114.12,113.65,114.05,158300.0,95.0982,95.3824,94.9895,95.3239,158300.0
2007-04-17 13:30:00,114.05,114.24,113.91,113.94,123700.0,95.3239,95.4827,95.2068,95.2319,123700.0
2007-04-17 14:00:00,113.91,114.21,113.85,114.14,112300.0,95.2068,95.4576,95.1567,95.3991,112300.0
2007-04-17 14:30:00,114.13,114.2,113.76,114.05,166800.0,95.3907,95.4492,95.0815,95.3239,166800.0
2007-04-17 15:00:00,114.07,114.25,113.83,114.08,126600.0,95.3406,95.491,95.14,95.3489,126600.0
2007-04-17 15:30:00,114.09,114.35,114.03,114.26,189300.0,95.3573,95.5746,95.3071,95.4994,189300.0
2007-04-18 09:30:00,113.84,114.44,113.0,114.07,210700.0,95.1483,95.6498,94.4463,95.3406,210700.0
2007-04-18 10:00:00,114.02,114.04,113.1,113.68,177300.0,95.2988,95.3155,94.5298,95.0146,177300.0
2007-04-18 10:30:00,113.69,114.26,113.28,114.21,143000.0,95.023,95.4994,94.6803,95.4576,143000.0
2007-04-18 11:00:00,114.23,114.53,114.2,114.46,90700.0,95.4743,95.7251,95.4492,95.6665,90700.0
2007-04-18 11:30:00,114.47,114.49,113.92,114.34,83400.0,95.6749,95.6916,95.2152,95.5662,83400.0
2007-04-18 12:00:00,114.35,114.75,114.33,114.64,80500.0,95.5746,95.9089,95.5579,95.817,80500.0
2007-04-18 12:30:00,114.66,114.69,114.08,114.19,62700.0,95.8337,95.8588,95.3489,95.4409,62700.0
2007-04-18 13:00:00,114.19,114.73,114.18,114.65,62200.0,95.4409,95.8922,95.4325,95.8253,62200.0
2007-04-18 13:30:00,114.66,114.93,114.55,114.76,83300.0,95.8337,96.0594,95.7418,95.9173,83300.0
2007-04-18 14:00:00,114.75,115.08,114.75,115.05,74800.0,95.9089,96.1847,95.9089,96.1597,74800.0
2007-04-18 14:30:00,115.04,115.08,114.76,114.96,56900.0,96.1513,96.1847,95.9173,96.0844,56900.0
2007-04-18 15:00:00,114.99,114.99,114.53,114.64,102000.0,96.1095,96.1095,95.7251,95.817,102000.0
2007-04-18 15:30:00,114.66,114.66,114.0,114.01,196900.0,95.8337,95.8337,95.2821,95.2904,196900.0
2007-04-19 09:30:00,113.0,113.0,111.6,112.69,300400.0,94.4463,94.4463,93.2761,94.1872,300400.0
2007-04-19 10:00:00,112.7,113.92,112.32,113.77,223400.0,94.1955,95.2152,93.8779,95.0898,223400.0
2007-04-19 10:30:00,113.71,113.86,112.45,112.68,126700.0,95.0397,95.1651,93.9866,94.1788,126700.0
2007-04-19 11:00:00,112.69,113.16,112.44,112.66,142200.0,94.1872,94.58,93.9782,94.1621,142200.0
2007-04-19 11:30:00,112.68,113.49,112.63,113.08,95600.0,94.1788,94.8558,94.137,94.5131,95600.0
2007-04-19 12:00:00,113.06,113.69,112.65,113.69,103700.0,94.4964,95.023,94.1537,95.023,103700.0
2007-04-19 12:30:00,113.7,113.93,113.31,113.75,68900.0,95.0313,95.2236,94.7054,95.0731,68900.0
2007-04-19 13:00:00,113.74,113.91,113.67,113.76,58300.0,95.0648,95.2068,95.0063,95.0815,58300.0
2007-04-19 13:30:00,113.75,113.89,113.5,113.64,90400.0,95.0731,95.1901,94.8642,94.9812,90400.0
2007-04-19 14:00:00,113.62,113.65,113.12,113.18,73300.0,94.9645,94.9895,94.5466,94.5967,73300.0
2007-04-19 14:30:00,113.18,113.73,112.99,113.66,75800.0,94.5967,95.0564,94.4379,94.9979,75800.0
2007-04-19 15:00:00,113.65,114.05,113.52,114.01,115600.0,94.9895,95.3239,94.8809,95.2904,115600.0
2007-04-19 15:30:00,114.03,114.1,113.61,113.67,217400.0,95.3071,95.3657,94.9561,95.0063,217400.0
2007-04-20 09:30:00,115.2,116.23,114.65,116.12,484900.0,96.285,97.1459,95.8253,97.054,484900.0
2007-04-20 10:00:00,116.08,116.56,115.59,115.82,256800.0,97.0206,97.4217,96.611,96.8032,256800.0
2007-04-20 10:30:00,115.81,116.08,115.6,115.7,99700.0,96.7949,97.0206,96.6194,96.7029,99700.0
2007-04-20 11:00:00,115.7,117.82,115.7,117.62,557100.0,96.7029,98.4749,96.7029,98.3077,557100.0
2007-04-20 11:30:00,117.62,117.75,116.88,117.09,399600.0,98.3077,98.4164,97.6892,97.8647,399600.0
2007-04-20 12:00:00,117.03,117.54,116.95,117.16,160100.0,97.8146,98.2408,97.7477,97.9232,160100.0
2007-04-20 12:30:00,117.21,117.33,116.79,116.96,116000.0,97.965,98.0653,97.614,97.7561,116000.0
2007-04-20 13:00:00,116.98,117.43,116.72,117.26,102200.0,97.7728,98.1489,97.5555,98.0068,102200.0
2007-04-20 13:30:00,117.24,117.37,116.9,116.98,67600.0,97.9901,98.0987,97.7059,97.7728,67600.0
2007-04-20 14:00:00,116.99,117.37,116.93,117.26,92300.0,97.7811,98.0987,97.731,98.0068,92300.0
2007-04-20 14:30:00,117.25,117.34,116.96,117.15,122400.0,97.9984,98.0737,97.7561,97.9149,122400.0
2007-04-20 15:00:00,117.19,117.19,116.76,116.87,168200.0,97.9483,97.9483,97.5889,97.6808,168200.0
2007-04-20 15:30:00,116.87,116.99,116.72,116.98,334200.0,97.6808,97.7811,97.5555,97.7728,334200.0
2007-04-23 09:30:00,117.75,119.36,116.93,119.11,489400.0,98.4164,99.762,97.731,99.553,489400.0
2007-04-23 10:00:00,119.14,119.7,118.68,118.85,289800.0,99.5781,100.0462,99.1937,99.3357,289800.0
2007-04-23 10:30:00,118.84,119.03,118.19,118.66,269900.0,99.3274,99.4862,98.7841,99.1769,269900.0
2007-04-23 11:00:00,118.65,118.79,118.5,118.6,197800.0,99.1686,99.2856,99.0432,99.1268,197800.0
2007-04-23 11:30:00,118.6,118.74,117.72,118.58,384800.0,99.1268,99.2438,98.3913,99.1101,384800.0
2007-04-23 12:00:00,118.58,118.98,118.46,118.89,120100.0,99.1101,99.4444,99.0098,99.3692,120100.0
2007-04-23 12:30:00,118.85,118.99,118.5,118.57,97100.0,99.3357,99.4528,99.0432,99.1017,97100.0
2007-04-23 13:00:00,118.59,119.25,118.58,118.9,106000.0,99.1184,99.6701,99.1101,99.3775,106000.0
2007-04-23 13:30:00,118.91,119.07,118.25,118.25,149700.0,99.3859,99.5196,98.8343,98.8343,149700.0
2007-04-23 14:00:00,118.27,118.4,117.99,118.34,172700.0,98.851,98.9596,98.6169,98.9095,172700.0
2007-04-23 14:30:00,118.37,118.9,118.36,118.76,96500.0,98.9346,99.3775,98.9262,99.2605,96500.0
2007-04-23 15:00:00,118.74,119.04,118.57,118.96,115900.0,99.2438,99.4945,99.1017,99.4277,115900.0
2007-04-23 15:30:00,118.98,119.15,118.57,118.84,232500.0,99.4444,99.5865,99.1017,99.3274,232500.0
2007-04-24 09:30:00,118.09,119.0,117.5,118.33,401400.0,98.7005,99.4611,98.2074,98.9011,401400.0
2007-04-24 10:00:00,118.34,118.37,116.21,116.39,323000.0,98.9095,98.9346,97.1292,97.2797,323000.0
2007-04-24 10:30:00,116.4,117.28,116.27,116.9,160200.0,97.288,98.0235,97.1794,97.7059,160200.0
2007-04-24 11:00:00,116.85,117.21,116.59,117.05,145100.0,97.6641,97.965,97.4468,97.8313,145100.0
2007-04-24 11:30:00,117.05,117.28,116.88,117.11,118500.0,97.8313,98.0235,97.6892,97.8814,118500.0
2007-04-24 12:00:00,117.11,117.82,117.02,117.42,137700.0,97.8814,98.4749,97.8062,98.1405,137700.0
2007-04-24 12:30:00,117.41,117.66,117.21,117.51,113700.0,98.1322,98.3411,97.965,98.2158,113700.0
2007-04-24 13:00:00,117.52,117.64,117.4,117.56,106000.0,98.2241,98.3244,98.1238,98.2575,106000.0
2007-04-24 13:30:00,117.57,117.8,117.4,117.77,97400.0,98.2659,98.4581,98.1238,98.4331,97400.0
2007-04-24 14:00:00,117.78,118.6,117.63,117.66,243700.0,98.4414,99.1268,98.3161,98.3411,243700.0
2007-04-24 14:30:00,117.71,117.78,117.13,117.51,131900.0,98.3829,98.4414,97.8982,98.2158,131900.0
2007-04-24 15:00:00,117.55,117.86,117.37,117.8,141900.0,98.2492,98.5083,98.0987,98.4581,141900.0
2007-04-24 15:30:00,117.8,118.2,117.48,117.78,278000.0,98.4581,98.7925,98.1907,98.4414,278000.0
2007-04-25 09:30:00,115.15,115.7,112.13,115.45,1310400.0,96.2433,96.7029,93.7191,96.494,1310400.0
2007-04-25 10:00:00,115.45,115.45,113.6,113.8,620800.0,96.494,96.494,94.9477,95.1149,620800.0
2007-04-25 10:30:00,113.79,114.0,112.81,113.22,335700.0,95.1066,95.2821,94.2875,94.6301,335700.0
2007-04-25 11:00:00,113.16,115.23,113.16,114.91,356800.0,94.58,96.3101,94.58,96.0427,356800.0
2007-04-25 11:30:00,114.87,115.03,114.35,114.69,180700.0,96.0092,96.143,95.5746,95.8588,180700.0
2007-04-25 12:00:00,114.72,114.73,113.6,113.99,221400.0,95.8839,95.8922,94.9477,95.2737,221400.0
2007-04-25 12:30:00,113.99,114.1,113.76,113.89,94700.0,95.2737,95.3657,95.0815,95.1901,94700.0
2007-04-25 13:00:00,113.89,114.05,113.45,113.69,267500.0,95.1901,95.3239,94.8224,95.023,267500.0
2007-04-25 13:30:00,113.67,113.7,110.53,112.0,772300.0,95.0063,95.0313,92.3818,93.6105,772300.0
2007-04-25 14:00:00,111.98,113.29,111.64,112.69,421000.0,93.5937,94.6886,93.3096,94.1872,421000.0
2007-04-25 14:30:00,112.69,113.68,112.65,113.5,346800.0,94.1872,95.0146,94.1537,94.8642,346800.0
2007-04-25 15:00:00,113.43,113.55,112.65,112.97,329600.0,94.8057,94.906,94.1537,94.4212,329600.0
2007-04-25 15:30:00,112.97,113.1,112.5,112.72,370300.0,94.4212,94.5298,94.0284,94.2122,370300.0
2007-04-26 09:30:00,113.07,113.85,112.32,113.18,345100.0,94.5048,95.1567,93.8779,94.5967,345100.0
2007-04-26 10:00:00,113.16,113.36,111.45,112.0,427800.0,94.58,94.7472,93.1508,93.6105,427800.0
2007-04-26 10:30:00,111.98,113.01,111.98,112.46,176800.0,93.5937,94.4546,93.5937,93.9949,176800.0
2007-04-26 11:00:00,112.4,113.45,112.22,113.19,343100.0,93.9448,94.8224,93.7943,94.6051,343100.0
2007-04-26 11:30:00,113.07,113.92,112.9,113.85,269300.0,94.5048,95.2152,94.3627,95.1567,269300.0
2007-04-26 12:00:00,113.85,114.99,113.78,114.92,250400.0,95.1567,96.1095,95.0982,96.051,250400.0
2007-04-26 12:30:00,114.93,115.05,114.52,114.75,142000.0,96.0594,96.1597,95.7167,95.9089,142000.0
2007-04-26 13:00:00,114.77,114.97,114.13,114.16,91100.0,95.9256,96.0928,95.3907,95.4158,91100.0
2007-04-26 13:30:00,114.23,114.41,113.67,114.02,108800.0,95.4743,95.6248,95.0063,95.2988,108800.0
2007-04-26 14:00:00,114.05,114.33,113.8,114.15,72300.0,95.3239,95.5579,95.1149,95.4074,72300.0
2007-04-26 14:30:00,114.13,114.99,113.6,114.85,209000.0,95.3907,96.1095,94.9477,95.9925,209000.0
2007-04-26 15:00:00,114.87,115.33,114.64,115.07,212200.0,96.0092,96.3937,95.817,96.1764,212200.0
2007-04-26 15:30:00,115.05,115.22,114.47,114.59,263400.0,96.1597,96.3018,95.6749,95.7752,263400.0
2007-04-27 09:30:00,114.59,114.75,113.21,113.66,227100.0,95.7752,95.9089,94.6218,94.9979,227100.0
2007-04-27 10:00:00,113.72,114.5,113.63,114.06,175300.0,95.048,95.7,94.9728,95.3322,175300.0
2007-04-27 10:30:00,114.08,114.23,113.41,113.75,145700.0,95.3489,95.4743,94.7889,95.0731,145700.0
2007-04-27 11:00:00,113.72,114.02,113.55,113.61,82600.0,95.048,95.2988,94.906,94.9561,82600.0
2007-04-27 11:30:00,113.61,114.0,113.24,113.96,144500.0,94.9561,95.2821,94.6469,95.2486,144500.0
2007-04-27 12:00:00,113.96,114.09,113.76,114.0,101300.0,95.2486,95.3573,95.0815,95.2821,101300.0
2007-04-27 12:30:00,113.98,114.44,113.96,114.42,81000.0,95.2654,95.6498,95.2486,95.6331,81000.0
2007-04-27 13:00:00,114.37,114.48,114.18,114.47,78200.0,95.5913,95.6833,95.4325,95.6749,78200.0
2007-04-27 13:30:00,114.48,114.99,114.16,114.4,140700.0,95.6833,96.1095,95.4158,95.6164,140700.0
2007-04-27 14:00:00,114.44,114.8,114.31,114.67,58800.0,95.6498,95.9507,95.5412,95.8421,58800.0
2007-04-27 14:30:00,114.64,114.87,114.6,114.68,45700.0,95.817,96.0092,95.7836,95.8504,45700.0
2007-04-27 15:00:00,114.68,114.7,114.05,114.2,146100.0,95.8504,95.8671,95.3239,95.4492,146100.0
2007-04-27 15:30:00,114.2,114.34,113.93,114.01,128400.0,95.4492,95.5662,95.2236,95.2904,128400.0
2007-04-30 09:30:00,114.38,114.58,113.5,113.98,215300.0,95.5997,95.7668,94.8642,95.2654,215300.0
2007-04-30 10:00:00,113.95,114.13,112.95,113.13,247800.0,95.2403,95.3907,94.4045,94.5549,247800.0
2007-04-30 10:30:00,113.15,113.2,112.05,112.5,330300.0,94.5716,94.6134,93.6522,94.0284,330300.0
2007-04-30 11:00:00,112.45,112.87,112.22,112.79,172600.0,93.9866,94.3376,93.7943,94.2707,172600.0
2007-04-30 11:30:00,112.79,112.86,112.03,112.1,134000.0,94.2707,94.3293,93.6355,93.694,134000.0
2007-04-30 12:00:00,112.08,112.32,111.75,112.07,184500.0,93.6773,93.8779,93.4015,93.669,184500.0
2007-04-30 12:30:00,112.07,112.29,111.97,112.02,93200.0,93.669,93.8528,93.5854,93.6272,93200.0
2007-04-30 13:00:00,111.98,112.36,111.98,112.16,83100.0,93.5937,93.9113,93.5937,93.7442,83100.0
2007-04-30 13:30:00,112.16,112.61,112.15,112.35,75100.0,93.7442,94.1203,93.7358,93.903,75100.0
2007-04-30 14:00:00,112.35,112.35,111.29,111.36,217500.0,93.903,93.903,93.017,93.0755,217500.0
2007-04-30 14:30:00,111.36,111.36,110.34,110.45,336800.0,93.0755,93.0755,92.223,92.315,336800.0
2007-04-30 15:00:00,110.5,110.9,110.46,110.56,265900.0,92.3567,92.6911,92.3233,92.4069,265900.0
2007-04-30 15:30:00,110.56,110.6,109.44,109.44,459500.0,92.4069,92.4403,91.4708,91.4708,459500.0
2007-05-01 09:30:00,108.9,110.33,108.07,108.46,491900.0,91.0195,92.2147,90.3257,90.6517,491900.0
2007-05-01 10:00:00,108.49,108.59,106.04,106.95,544000.0,90.6768,90.7604,88.629,89.3896,544000.0
2007-05-01 10:30:00,106.95,107.67,106.8,106.93,269600.0,89.3896,89.9914,89.2643,89.3729,269600.0
2007-05-01 11:00:00,106.93,107.23,106.55,106.6,257400.0,89.3729,89.6237,89.0553,89.0971,257400.0
2007-05-01 11:30:00,106.6,106.79,106.1,106.2,384400.0,89.0971,89.2559,88.6792,88.7628,384400.0
2007-05-01 12:00:00,106.19,106.51,106.06,106.37,188700.0,88.7544,89.0219,88.6458,88.9049,188700.0
2007-05-01 12:30:00,106.36,106.71,105.79,105.83,200400.0,88.8965,89.189,88.4201,88.4535,200400.0
2007-05-01 13:00:00,105.83,105.91,105.1,105.69,314300.0,88.4535,88.5204,87.8434,88.3365,314300.0
2007-05-01 13:30:00,105.62,106.22,105.04,105.92,345300.0,88.278,88.7795,87.7932,88.5287,345300.0
2007-05-01 14:00:00,105.96,106.67,105.78,106.64,283100.0,88.5622,89.1556,88.4117,89.1305,283100.0
2007-05-01 14:30:00,106.64,107.48,106.56,107.08,235800.0,89.1305,89.8326,89.0637,89.4983,235800.0
2007-05-01 15:00:00,107.05,107.2,106.53,106.75,249100.0,89.4732,89.5986,89.0386,89.2225,249100.0
2007-05-01 15:30:00,106.77,107.12,106.48,106.85,345700.0,89.2392,89.5317,88.9968,89.306,345700.0
2007-05-02 09:30:00,107.98,109.44,107.98,108.37,491200.0,90.2505,91.4708,90.2505,90.5765,491200.0
2007-05-02 10:00:00,108.37,109.68,108.37,108.99,343200.0,90.5765,91.6714,90.5765,91.0947,343200.0
2007-05-02 10:30:00,108.99,109.23,108.44,109.0,226900.0,91.0947,91.2953,90.635,91.103,226900.0
2007-05-02 11:00:00,109.0,109.05,108.64,108.83,112900.0,91.103,91.1448,90.8021,90.9609,112900.0
2007-05-02 11:30:00,108.78,108.87,108.02,108.16,150600.0,90.9192,90.9944,90.2839,90.401,150600.0
2007-05-02 12:00:00,108.16,108.5,107.95,108.03,139700.0,90.401,90.6851,90.2254,90.2923,139700.0
2007-05-02 12:30:00,108.03,108.65,107.61,108.61,139900.0,90.2923,90.8105,89.9413,90.7771,139900.0
2007-05-02 13:00:00,108.6,108.93,108.44,108.8,184700.0,90.7687,91.0445,90.635,90.9359,184700.0
2007-05-02 13:30:00,108.78,109.66,108.72,109.53,210300.0,90.9192,91.6547,90.869,91.546,210300.0
2007-05-02 14:00:00,109.56,109.85,109.3,109.8,211600.0,91.5711,91.8135,91.3538,91.7717,211600.0
2007-05-02 14:30:00,109.8,109.89,109.45,109.6,169300.0,91.7717,91.8469,91.4791,91.6045,169300.0
2007-05-02 15:00:00,109.6,109.84,109.31,109.65,211500.0,91.6045,91.8051,91.3621,91.6463,211500.0
2007-05-02 15:30:00,109.66,109.66,109.05,109.28,214200.0,91.6547,91.6547,91.1448,91.3371,214200.0
2007-05-03 09:30:00,110.28,110.94,109.6,109.79,236300.0,92.1729,92.7245,91.6045,91.7633,236300.0
2007-05-03 10:00:00,109.81,109.99,107.89,108.1,382100.0,91.78,91.9305,90.1753,90.3508,382100.0
2007-05-03 10:30:00,108.13,109.28,108.0,108.62,245700.0,90.3759,91.3371,90.2672,90.7854,245700.0
2007-05-03 11:00:00,108.6,108.92,108.01,108.5,148300.0,90.7687,91.0362,90.2756,90.6851,148300.0
2007-05-03 11:30:00,108.51,108.69,108.12,108.64,140000.0,90.6935,90.8439,90.3675,90.8021,140000.0
2007-05-03 12:00:00,108.59,108.64,108.0,108.0,145900.0,90.7604,90.8021,90.2672,90.2672,145900.0
2007-05-03 12:30:00,108.04,108.16,107.7,107.78,176500.0,90.3007,90.401,90.0165,90.0833,176500.0
2007-05-03 13:00:00,107.79,107.99,106.95,107.33,235700.0,90.0917,90.2589,89.3896,89.7072,235700.0
2007-05-03 13:30:00,107.31,107.89,107.13,107.59,199700.0,89.6905,90.1753,89.5401,89.9245,199700.0
2007-05-03 14:00:00,107.61,107.74,107.31,107.61,159400.0,89.9413,90.0499,89.6905,89.9413,159400.0
2007-05-03 14:30:00,107.61,107.63,107.29,107.53,126100.0,89.9413,89.958,89.6738,89.8744,126100.0
2007-05-03 15:00:00,107.59,108.32,107.5,108.27,155700.0,89.9245,90.5347,89.8493,90.4929,155700.0
2007-05-03 15:30:00,108.27,108.5,107.86,108.27,252900.0,90.4929,90.6851,90.1502,90.4929,252900.0
2007-05-04 09:30:00,109.5,109.97,108.78,109.2,270800.0,91.5209,91.9138,90.9192,91.2702,270800.0
2007-05-04 10:00:00,109.19,109.27,108.05,108.14,226700.0,91.2618,91.3287,90.309,90.3842,226700.0
2007-05-04 10:30:00,108.12,109.23,108.05,108.92,193900.0,90.3675,91.2953,90.309,91.0362,193900.0
2007-05-04 11:00:00,108.88,109.17,108.67,108.69,97200.0,91.0027,91.2451,90.8272,90.8439,97200.0
2007-05-04 11:30:00,108.67,108.85,108.15,108.19,112100.0,90.8272,90.9777,90.3926,90.426,112100.0
2007-05-04 12:00:00,108.15,108.5,107.86,108.05,133800.0,90.3926,90.6851,90.1502,90.309,133800.0
2007-05-04 12:30:00,108.1,108.28,107.72,107.99,87500.0,90.3508,90.5013,90.0332,90.2589,87500.0
2007-05-04 13:00:00,107.99,108.42,107.91,108.28,56800.0,90.2589,90.6183,90.192,90.5013,56800.0
2007-05-04 13:30:00,108.26,108.38,108.04,108.22,48800.0,90.4845,90.5848,90.3007,90.4511,48800.0
2007-05-04 14:00:00,108.16,108.35,107.96,108.31,97700.0,90.401,90.5598,90.2338,90.5263,97700.0
2007-05-04 14:30:00,108.31,108.47,108.07,108.22,71900.0,90.5263,90.6601,90.3257,90.4511,71900.0
2007-05-04 15:00:00,108.19,108.67,108.18,108.42,91100.0,90.426,90.8272,90.4177,90.6183,91100.0
2007-05-04 15:30:00,108.44,108.69,108.24,108.62,132300.0,90.635,90.8439,90.4678,90.7854,132300.0
2007-05-07 09:30:00,110.8,111.65,109.8,110.6,316500.0,92.6075,93.3179,91.7717,92.4403,316500.0
2007-05-07 10:00:00,110.59,112.38,109.86,112.38,553900.0,92.432,93.9281,91.8218,93.9281,553900.0
2007-05-07 10:30:00,112.37,112.45,111.75,112.04,285200.0,93.9197,93.9866,93.4015,93.6439,285200.0
2007-05-07 11:00:00,112.05,112.76,111.92,112.12,233700.0,93.6522,94.2457,93.5436,93.7108,233700.0
2007-05-07 11:30:00,112.09,112.29,111.75,111.98,111000.0,93.6857,93.8528,93.4015,93.5937,111000.0
2007-05-07 12:00:00,111.97,112.25,111.97,112.15,99000.0,93.5854,93.8194,93.5854,93.7358,99000.0
2007-05-07 12:30:00,112.16,112.25,112.03,112.14,90900.0,93.7442,93.8194,93.6355,93.7275,90900.0
2007-05-07 13:00:00,112.12,112.28,111.94,112.0,82000.0,93.7108,93.8445,93.5603,93.6105,82000.0
2007-05-07 13:30:00,111.97,112.05,111.56,111.99,154600.0,93.5854,93.6522,93.2427,93.6021,154600.0
2007-05-07 14:00:00,112.0,112.0,111.61,111.76,106200.0,93.6105,93.6105,93.2845,93.4099,106200.0
2007-05-07 14:30:00,111.76,112.13,111.61,111.63,149500.0,93.4099,93.7191,93.2845,93.3012,149500.0
2007-05-07 15:00:00,111.65,111.7,111.15,111.51,196000.0,93.3179,93.3597,92.9,93.2009,196000.0
2007-05-07 15:30:00,111.51,111.8,111.36,111.69,176200.0,93.2009,93.4433,93.0755,93.3514,176200.0
2007-05-08 09:30:00,111.67,113.5,111.67,112.95,582400.0,93.3346,94.8642,93.3346,94.4045,582400.0
2007-05-08 10:00:00,112.93,113.08,112.0,112.82,377600.0,94.3878,94.5131,93.6105,94.2958,377600.0
2007-05-08 10:30:00,112.84,112.95,112.5,112.84,172400.0,94.3125,94.4045,94.0284,94.3125,172400.0
2007-05-08 11:00:00,112.83,113.47,112.79,112.86,167100.0,94.3042,94.8391,94.2707,94.3293,167100.0
2007-05-08 11:30:00,112.92,113.12,112.45,112.79,141600.0,94.3794,94.5466,93.9866,94.2707,141600.0
2007-05-08 12:00:00,112.82,113.31,112.76,113.22,137300.0,94.2958,94.7054,94.2457,94.6301,137300.0
2007-05-08 12:30:00,113.22,113.75,113.03,113.59,136000.0,94.6301,95.0731,94.4713,94.9394,136000.0
2007-05-08 13:00:00,113.59,113.68,113.14,113.45,95000.0,94.9394,95.0146,94.5633,94.8224,95000.0
2007-05-08 13:30:00,113.47,113.47,112.98,113.02,85200.0,94.8391,94.8391,94.4295,94.463,85200.0
2007-05-08 14:00:00,113.03,113.36,112.83,113.26,147600.0,94.4713,94.7472,94.3042,94.6636,147600.0
2007-05-08 14:30:00,113.26,113.54,113.11,113.19,141700.0,94.6636,94.8976,94.5382,94.6051,141700.0
2007-05-08 15:00:00,113.16,113.6,113.12,113.42,163600.0,94.58,94.9477,94.5466,94.7973,163600.0
2007-05-08 15:30:00,113.45,113.51,113.09,113.35,234100.0,94.8224,94.8725,94.5215,94.7388,234100.0
2007-05-09 09:30:00,113.54,114.83,113.5,114.38,268900.0,94.8976,95.9758,94.8642,95.5997,268900.0
2007-05-09 10:00:00,114.4,114.97,114.0,114.9,204700.0,95.6164,96.0928,95.2821,96.0343,204700.0
2007-05-09 10:30:00,114.87,115.57,114.49,115.25,252300.0,96.0092,96.5943,95.6916,96.3268,252300.0
2007-05-09 11:00:00,115.25,116.45,115.25,116.39,272600.0,96.3268,97.3298,96.3268,97.2797,272600.0
2007-05-09 11:30:00,116.42,116.5,115.27,115.7,226300.0,97.3047,97.3716,96.3435,96.7029,226300.0
2007-05-09 12:00:00,115.72,116.39,115.64,116.21,162600.0,96.7197,97.2797,96.6528,97.1292,162600.0
2007-05-09 12:30:00,116.16,116.34,115.7,115.81,99500.0,97.0874,97.2379,96.7029,96.7949,99500.0
2007-05-09 13:00:00,115.87,115.87,115.6,115.66,68100.0,96.845,96.845,96.6194,96.6695,68100.0
2007-05-09 13:30:00,115.66,115.81,115.61,115.68,84400.0,96.6695,96.7949,96.6277,96.6862,84400.0
2007-05-09 14:00:00,115.68,116.16,115.28,115.56,288400.0,96.6862,97.0874,96.3519,96.5859,288400.0
2007-05-09 14:30:00,115.59,116.5,115.3,116.22,213100.0,96.611,97.3716,96.3686,97.1376,213100.0
2007-05-09 15:00:00,116.17,116.42,115.86,116.18,195700.0,97.0958,97.3047,96.8367,97.1041,195700.0
2007-05-09 15:30:00,116.18,116.3,116.0,116.14,227900.0,97.1041,97.2044,96.9537,97.0707,227900.0
2007-05-10 09:30:00,115.06,115.73,114.14,115.0,284500.0,96.168,96.728,95.3991,96.1179,284500.0
2007-05-10 10:00:00,115.0,115.59,114.6,115.29,174500.0,96.1179,96.611,95.7836,96.3603,174500.0
2007-05-10 10:30:00,115.29,115.5,115.0,115.2,81700.0,96.3603,96.5358,96.1179,96.285,81700.0
2007-05-10 11:00:00,115.18,115.2,114.25,114.41,124000.0,96.2683,96.285,95.491,95.6248,124000.0
2007-05-10 11:30:00,114.41,114.58,113.75,113.75,134500.0,95.6248,95.7668,95.0731,95.0731,134500.0
2007-05-10 12:00:00,113.75,113.75,112.62,113.36,259400.0,95.0731,95.0731,94.1287,94.7472,259400.0
2007-05-10 12:30:00,113.35,113.43,112.65,112.72,115300.0,94.7388,94.8057,94.1537,94.2122,115300.0
2007-05-10 13:00:00,112.77,112.88,111.78,111.94,242800.0,94.254,94.346,93.4266,93.5603,242800.0
2007-05-10 13:30:00,111.97,112.48,111.71,112.32,137500.0,93.5854,94.0116,93.3681,93.8779,137500.0
2007-05-10 14:00:00,112.3,113.19,112.29,112.97,168900.0,93.8612,94.6051,93.8528,94.4212,168900.0
2007-05-10 14:30:00,113.01,113.28,112.81,112.95,113000.0,94.4546,94.6803,94.2875,94.4045,113000.0
2007-05-10 15:00:00,112.95,113.0,112.5,112.75,96100.0,94.4045,94.4463,94.0284,94.2373,96100.0
2007-05-10 15:30:00,112.78,112.95,112.28,112.5,170400.0,94.2624,94.4045,93.8445,94.0284,170400.0
2007-05-11 09:30:00,114.86,115.8,113.61,114.55,345600.0,96.0009,96.7865,94.9561,95.7418,345600.0
2007-05-11 10:00:00,114.55,115.8,114.36,115.47,205100.0,95.7418,96.7865,95.583,96.5107,205100.0
2007-05-11 10:30:00,115.5,116.14,115.09,115.44,222900.0,96.5358,97.0707,96.1931,96.4856,222900.0
2007-05-11 11:00:00,115.44,115.99,115.34,115.83,91600.0,96.4856,96.9453,96.4021,96.8116,91600.0
2007-05-11 11:30:00,115.84,115.98,115.44,115.54,105300.0,96.82,96.937,96.4856,96.5692,105300.0
2007-05-11 12:00:00,115.57,115.64,114.85,114.99,107800.0,96.5943,96.6528,95.9925,96.1095,107800.0
2007-05-11 12:30:00,114.94,115.2,114.75,115.15,112300.0,96.0677,96.285,95.9089,96.2433,112300.0
2007-05-11 13:00:00,115.16,115.28,114.79,115.23,71600.0,96.2516,96.3519,95.9424,96.3101,71600.0
2007-05-11 13:30:00,115.23,115.23,114.56,114.78,86600.0,96.3101,96.3101,95.7501,95.934,86600.0
2007-05-11 14:00:00,114.76,114.97,114.32,114.32,89400.0,95.9173,96.0928,95.5495,95.5495,89400.0
2007-05-11 14:30:00,114.34,114.61,114.06,114.49,117900.0,95.5662,95.7919,95.3322,95.6916,117900.0
2007-05-11 15:00:00,114.5,114.98,114.33,114.88,111200.0,95.7,96.1012,95.5579,96.0176,111200.0
2007-05-11 15:30:00,114.87,115.12,114.83,115.02,186100.0,96.0092,96.2182,95.9758,96.1346,186100.0
2007-05-14 09:30:00,115.7,116.25,114.59,114.93,222500.0,96.7029,97.1626,95.7752,96.0594,222500.0
2007-05-14 10:00:00,115.03,115.15,113.55,113.7,177400.0,96.143,96.2433,94.906,95.0313,177400.0
2007-05-14 10:30:00,113.64,114.42,113.56,113.84,133000.0,94.9812,95.6331,94.9143,95.1483,133000.0
2007-05-14 11:00:00,113.79,114.33,113.72,114.08,68000.0,95.1066,95.5579,95.048,95.3489,68000.0
2007-05-14 11:30:00,114.09,114.55,113.63,114.54,85600.0,95.3573,95.7418,94.9728,95.7334,85600.0
2007-05-14 12:00:00,114.55,114.98,114.25,114.82,154000.0,95.7418,96.1012,95.491,95.9674,154000.0
2007-05-14 12:30:00,114.86,115.15,114.82,115.1,43600.0,96.0009,96.2433,95.9674,96.2015,43600.0
2007-05-14 13:00:00,115.13,115.14,114.62,114.95,69900.0,96.2265,96.2349,95.8003,96.0761,69900.0
2007-05-14 13:30:00,114.94,115.0,114.3,114.57,110800.0,96.0677,96.1179,95.5328,95.7585,110800.0
2007-05-14 14:00:00,114.52,114.52,113.17,113.64,197500.0,95.7167,95.7167,94.5884,94.9812,197500.0
2007-05-14 14:30:00,113.63,113.87,113.35,113.61,90700.0,94.9728,95.1734,94.7388,94.9561,90700.0
2007-05-14 15:00:00,113.6,114.24,113.38,113.97,108900.0,94.9477,95.4827,94.7639,95.257,108900.0
2007-05-14 15:30:00,113.92,114.22,113.84,114.19,118300.0,95.2152,95.4659,95.1483,95.4409,118300.0
2007-05-15 09:30:00,114.33,114.5,113.47,114.17,138100.0,95.5579,95.7,94.8391,95.4242,138100.0
2007-05-15 10:00:00,114.24,115.18,114.11,114.7,176600.0,95.4827,96.2683,95.374,95.8671,176600.0
2007-05-15 10:30:00,114.75,115.35,114.32,114.75,132300.0,95.9089,96.4104,95.5495,95.9089,132300.0
2007-05-15 11:00:00,114.75,114.85,114.45,114.74,90200.0,95.9089,95.9925,95.6582,95.9006,90200.0
2007-05-15 11:30:00,114.71,115.21,114.69,114.9,74200.0,95.8755,96.2934,95.8588,96.0343,74200.0
2007-05-15 12:00:00,114.97,115.14,114.8,115.13,47000.0,96.0928,96.2349,95.9507,96.2265,47000.0
2007-05-15 12:30:00,115.13,115.53,114.92,115.44,126600.0,96.2265,96.5609,96.051,96.4856,126600.0
2007-05-15 13:00:00,115.46,115.56,115.0,115.41,105400.0,96.5024,96.5859,96.1179,96.4606,105400.0
2007-05-15 13:30:00,115.44,115.48,114.5,114.63,141100.0,96.4856,96.5191,95.7,95.8086,141100.0
2007-05-15 14:00:00,114.68,115.32,114.51,114.71,163600.0,95.8504,96.3853,95.7083,95.8755,163600.0
2007-05-15 14:30:00,114.68,114.91,113.71,114.16,182100.0,95.8504,96.0427,95.0397,95.4158,182100.0
2007-05-15 15:00:00,114.16,114.27,113.69,114.13,127600.0,95.4158,95.5077,95.023,95.3907,127600.0
2007-05-15 15:30:00,114.14,114.64,113.92,114.16,170600.0,95.3991,95.817,95.2152,95.4158,170600.0
2007-05-16 09:30:00,114.73,115.24,113.82,113.99,224000.0,95.8922,96.3185,95.1316,95.2737,224000.0
2007-05-16 10:00:00,113.99,114.05,113.32,113.37,226900.0,95.2737,95.3239,94.7137,94.7555,226900.0
2007-05-16 10:30:00,113.41,113.41,112.55,113.15,207300.0,94.7889,94.7889,94.0702,94.5716,207300.0
2007-05-16 11:00:00,113.15,113.15,112.11,112.75,136300.0,94.5716,94.5716,93.7024,94.2373,136300.0
2007-05-16 11:30:00,112.75,113.12,112.59,112.92,89500.0,94.2373,94.5466,94.1036,94.3794,89500.0
2007-05-16 12:00:00,112.93,112.97,111.9,112.0,131000.0,94.3878,94.4212,93.5269,93.6105,131000.0
2007-05-16 12:30:00,111.94,112.2,111.63,111.95,100500.0,93.5603,93.7776,93.3012,93.5687,100500.0
2007-05-16 13:00:00,111.93,112.3,111.71,112.11,108300.0,93.552,93.8612,93.3681,93.7024,108300.0
2007-05-16 13:30:00,112.18,113.0,111.91,112.35,156500.0,93.7609,94.4463,93.5352,93.903,156500.0
2007-05-16 14:00:00,112.36,113.2,112.23,112.94,140000.0,93.9113,94.6134,93.8027,94.3961,140000.0
2007-05-16 14:30:00,112.95,113.6,112.88,113.47,95500.0,94.4045,94.9477,94.346,94.8391,95500.0
2007-05-16 15:00:00,113.48,113.51,112.88,113.22,113400.0,94.8475,94.8725,94.346,94.6301,113400.0
2007-05-16 15:30:00,113.24,113.61,113.22,113.38,117100.0,94.6469,94.9561,94.6301,94.7639,117100.0
2007-05-17 09:30:00,112.41,112.96,111.11,111.63,279300.0,93.9531,94.4128,92.8666,93.3012,279300.0
2007-05-17 10:00:00,111.55,112.48,111.4,111.96,218700.0,93.2343,94.0116,93.109,93.577,218700.0
2007-05-17 10:30:00,111.95,112.5,111.5,112.5,106600.0,93.5687,94.0284,93.1926,94.0284,106600.0
2007-05-17 11:00:00,112.5,112.5,111.55,111.78,87000.0,94.0284,94.0284,93.2343,93.4266,87000.0
2007-05-17 11:30:00,111.78,112.47,111.75,111.99,95900.0,93.4266,94.0033,93.4015,93.6021,95900.0
2007-05-17 12:00:00,112.02,112.24,111.87,111.95,50100.0,93.6272,93.8111,93.5018,93.5687,50100.0
2007-05-17 12:30:00,111.99,112.61,111.92,112.38,74400.0,93.6021,94.1203,93.5436,93.9281,74400.0
2007-05-17 13:00:00,112.36,112.5,111.98,112.37,75900.0,93.9113,94.0284,93.5937,93.9197,75900.0
2007-05-17 13:30:00,112.38,112.83,112.37,112.67,92600.0,93.9281,94.3042,93.9197,94.1704,92600.0
2007-05-17 14:00:00,112.65,113.15,112.3,112.85,113600.0,94.1537,94.5716,93.8612,94.3209,113600.0
2007-05-17 14:30:00,112.86,113.27,112.69,113.17,96900.0,94.3293,94.6719,94.1872,94.5884,96900.0
2007-05-17 15:00:00,113.21,113.38,112.9,113.04,200900.0,94.6218,94.7639,94.3627,94.4797,200900.0
2007-05-17 15:30:00,113.05,113.22,112.79,112.8,164400.0,94.4881,94.6301,94.2707,94.2791,164400.0
2007-05-18 09:30:00,113.06,114.34,112.6,112.94,261900.0,94.4964,95.5662,94.1119,94.3961,261900.0
2007-05-18 10:00:00,112.98,113.99,112.83,113.81,177300.0,94.4295,95.2737,94.3042,95.1233,177300.0
2007-05-18 10:30:00,113.81,114.17,113.73,113.95,135500.0,95.1233,95.4242,95.0564,95.2403,135500.0
2007-05-18 11:00:00,113.95,114.04,113.45,113.78,83400.0,95.2403,95.3155,94.8224,95.0982,83400.0
2007-05-18 11:30:00,113.8,114.16,113.8,114.04,68100.0,95.1149,95.4158,95.1149,95.3155,68100.0
2007-05-18 12:00:00,114.05,114.6,114.03,114.4,118500.0,95.3239,95.7836,95.3071,95.6164,118500.0
2007-05-18 12:30:00,114.4,114.69,114.25,114.45,81600.0,95.6164,95.8588,95.491,95.6582,81600.0
2007-05-18 13:00:00,114.42,114.77,114.33,114.39,119300.0,95.6331,95.9256,95.5579,95.608,119300.0
2007-05-18 13:30:00,114.37,114.6,113.98,114.41,128200.0,95.5913,95.7836,95.2654,95.6248,128200.0
2007-05-18 14:00:00,114.4,114.77,114.23,114.52,101100.0,95.6164,95.9256,95.4743,95.7167,101100.0
2007-05-18 14:30:00,114.52,114.52,113.43,113.98,165000.0,95.7167,95.7167,94.8057,95.2654,165000.0
2007-05-18 15:00:00,113.98,114.36,113.83,114.0,96300.0,95.2654,95.583,95.14,95.2821,96300.0
2007-05-18 15:30:00,114.01,114.5,114.01,114.32,197800.0,95.2904,95.7,95.2904,95.5495,197800.0
2007-05-21 09:30:00,115.0,115.0,113.44,113.85,170800.0,96.1179,96.1179,94.814,95.1567,170800.0
2007-05-21 10:00:00,113.92,114.41,113.81,114.06,113100.0,95.2152,95.6248,95.1233,95.3322,113100.0
2007-05-21 10:30:00,114.11,115.11,114.1,115.07,143600.0,95.374,96.2098,95.3657,96.1764,143600.0
2007-05-21 11:00:00,115.05,115.09,114.61,114.88,58100.0,96.1597,96.1931,95.7919,96.0176,58100.0
2007-05-21 11:30:00,114.86,115.0,114.7,114.92,41400.0,96.0009,96.1179,95.8671,96.051,41400.0
2007-05-21 12:00:00,114.92,115.32,114.84,114.84,115100.0,96.051,96.3853,95.9842,95.9842,115100.0
2007-05-21 12:30:00,114.84,115.14,114.81,114.94,53300.0,95.9842,96.2349,95.9591,96.0677,53300.0
2007-05-21 13:00:00,114.96,115.15,114.95,114.96,43100.0,96.0844,96.2433,96.0761,96.0844,43100.0
2007-05-21 13:30:00,114.95,114.95,114.27,114.65,52000.0,96.0761,96.0761,95.5077,95.8253,52000.0
2007-05-21 14:00:00,114.67,115.22,114.66,114.94,63200.0,95.8421,96.3018,95.8337,96.0677,63200.0
2007-05-21 14:30:00,114.99,115.75,114.99,115.22,95000.0,96.1095,96.7447,96.1095,96.3018,95000.0
2007-05-21 15:00:00,115.21,115.34,114.43,114.47,131200.0,96.2934,96.4021,95.6415,95.6749,131200.0
2007-05-21 15:30:00,114.43,114.59,114.21,114.49,131500.0,95.6415,95.7752,95.4576,95.6916,131500.0
2007-05-22 09:30:00,113.51,114.73,113.51,114.0,164600.0,94.8725,95.8922,94.8725,95.2821,164600.0
2007-05-22 10:00:00,113.95,114.95,113.75,114.01,175000.0,95.2403,96.0761,95.0731,95.2904,175000.0
2007-05-22 10:30:00,114.02,114.25,113.07,113.25,164300.0,95.2988,95.491,94.5048,94.6552,164300.0
2007-05-22 11:00:00,113.24,113.57,112.83,112.92,124300.0,94.6469,94.9227,94.3042,94.3794,124300.0
2007-05-22 11:30:00,112.97,113.48,112.57,112.67,95400.0,94.4212,94.8475,94.0869,94.1704,95400.0
2007-05-22 12:00:00,112.64,113.38,112.59,112.86,80300.0,94.1454,94.7639,94.1036,94.3293,80300.0
2007-05-22 12:30:00,112.88,113.63,112.82,113.47,82400.0,94.346,94.9728,94.2958,94.8391,82400.0
2007-05-22 13:00:00,113.39,113.67,113.05,113.21,45100.0,94.7722,95.0063,94.4881,94.6218,45100.0
2007-05-22 13:30:00,113.24,113.58,113.13,113.13,51600.0,94.6469,94.931,94.5549,94.5549,51600.0
2007-05-22 14:00:00,113.18,113.58,113.06,113.21,63000.0,94.5967,94.931,94.4964,94.6218,63000.0
2007-05-22 14:30:00,113.19,113.45,112.94,113.0,73400.0,94.6051,94.8224,94.3961,94.4463,73400.0
2007-05-22 15:00:00,113.0,113.19,112.58,112.89,134700.0,94.4463,94.6051,94.0952,94.3543,134700.0
2007-05-22 15:30:00,112.87,112.89,112.41,112.48,177600.0,94.3376,94.3543,93.9531,94.0116,177600.0
2007-05-23 09:30:00,113.56,113.77,112.66,113.57,189900.0,94.9143,95.0898,94.1621,94.9227,189900.0
2007-05-23 10:00:00,113.53,114.5,113.5,113.79,209100.0,94.8892,95.7,94.8642,95.1066,209100.0
2007-05-23 10:30:00,113.75,114.4,113.49,114.24,136200.0,95.0731,95.6164,94.8558,95.4827,136200.0
2007-05-23 11:00:00,114.23,115.0,114.23,114.87,126700.0,95.4743,96.1179,95.4743,96.0092,126700.0
2007-05-23 11:30:00,114.87,114.99,114.64,114.82,111900.0,96.0092,96.1095,95.817,95.9674,111900.0
2007-05-23 12:00:00,114.83,114.87,114.43,114.66,73300.0,95.9758,96.0092,95.6415,95.8337,73300.0
2007-05-23 12:30:00,114.59,114.62,114.22,114.23,37800.0,95.7752,95.8003,95.4659,95.4743,37800.0
2007-05-23 13:00:00,114.28,114.59,114.17,114.25,52100.0,95.5161,95.7752,95.4242,95.491,52100.0
2007-05-23 13:30:00,114.22,114.31,113.59,113.62,48800.0,95.4659,95.5412,94.9394,94.9645,48800.0
2007-05-23 14:00:00,113.65,113.72,112.55,112.64,159600.0,94.9895,95.048,94.0702,94.1454,159600.0
2007-05-23 14:30:00,112.64,113.19,112.42,113.05,140300.0,94.1454,94.6051,93.9615,94.4881,140300.0
2007-05-23 15:00:00,113.08,113.58,112.77,113.3,131900.0,94.5131,94.931,94.254,94.697,131900.0
2007-05-23 15:30:00,113.32,113.44,112.5,112.77,194400.0,94.7137,94.814,94.0284,94.254,194400.0
2007-05-24 09:30:00,113.0,113.0,111.1,111.91,325900.0,94.4463,94.4463,92.8582,93.5352,325900.0
2007-05-24 10:00:00,111.91,112.25,111.23,111.72,205500.0,93.5352,93.8194,92.9669,93.3764,205500.0
2007-05-24 10:30:00,111.74,111.81,109.85,109.99,332500.0,93.3931,93.4517,91.8135,91.9305,332500.0
2007-05-24 11:00:00,109.97,110.56,109.45,109.61,246300.0,91.9138,92.4069,91.4791,91.6129,246300.0
2007-05-24 11:30:00,109.67,109.74,108.5,109.28,293500.0,91.663,91.7215,90.6851,91.3371,293500.0
2007-05-24 12:00:00,109.23,109.89,108.76,108.77,217700.0,91.2953,91.8469,90.9024,90.9108,217700.0
2007-05-24 12:30:00,108.79,109.15,107.74,109.15,210700.0,90.9275,91.2284,90.0499,91.2284,210700.0
2007-05-24 13:00:00,109.14,109.73,108.73,109.53,151700.0,91.22,91.7132,90.8774,91.546,151700.0
2007-05-24 13:30:00,109.53,109.85,109.1,109.8,112000.0,91.546,91.8135,91.1866,91.7717,112000.0
2007-05-24 14:00:00,109.79,109.85,108.81,109.29,112100.0,91.7633,91.8135,90.9442,91.3454,112100.0
2007-05-24 14:30:00,109.26,109.35,108.67,108.86,138200.0,91.3203,91.3956,90.8272,90.986,138200.0
2007-05-24 15:00:00,108.9,109.19,108.71,108.95,149500.0,91.0195,91.2618,90.8606,91.0612,149500.0
2007-05-24 15:30:00,108.98,109.06,108.25,108.93,331100.0,91.0863,91.1532,90.4762,91.0445,331100.0
2007-05-25 09:30:00,109.82,110.44,109.3,109.83,226700.0,91.7884,92.3066,91.3538,91.7968,226700.0
2007-05-25 10:00:00,109.79,110.57,109.22,110.43,173600.0,91.7633,92.4153,91.2869,92.2982,173600.0
2007-05-25 10:30:00,110.56,111.17,110.21,110.55,184800.0,92.4069,92.9167,92.1144,92.3985,184800.0
2007-05-25 11:00:00,110.6,110.75,110.23,110.41,78500.0,92.4403,92.5657,92.1311,92.2815,78500.0
2007-05-25 11:30:00,110.45,110.96,110.41,110.87,80100.0,92.315,92.7412,92.2815,92.666,80100.0
2007-05-25 12:00:00,110.87,110.92,110.25,110.25,75300.0,92.666,92.7078,92.1478,92.1478,75300.0
2007-05-25 12:30:00,110.33,110.48,110.23,110.31,38200.0,92.2147,92.34,92.1311,92.1979,38200.0
2007-05-25 13:00:00,110.29,110.67,110.29,110.37,48700.0,92.1812,92.4988,92.1812,92.2481,48700.0
2007-05-25 13:30:00,110.37,110.47,110.11,110.26,33900.0,92.2481,92.3317,92.0308,92.1562,33900.0
2007-05-25 14:00:00,110.26,110.6,110.25,110.39,33900.0,92.1562,92.4403,92.1478,92.2648,33900.0
2007-05-25 14:30:00,110.39,111.0,110.37,110.87,82000.0,92.2648,92.7746,92.2481,92.666,82000.0
2007-05-25 15:00:00,110.85,111.1,110.68,110.95,58300.0,92.6493,92.8582,92.5072,92.7329,58300.0
2007-05-25 15:30:00,110.93,111.15,110.84,111.06,105700.0,92.7161,92.9,92.6409,92.8248,105700.0
2007-05-29 09:30:00,111.87,112.0,111.01,111.88,145900.0,93.6121,93.7209,92.8925,93.6205,145900.0
2007-05-29 10:00:00,111.85,111.99,110.86,111.05,147700.0,93.5954,93.7125,92.767,92.926,147700.0
2007-05-29 10:30:00,111.08,111.5,110.67,110.9,126400.0,92.9511,93.3025,92.608,92.8004,126400.0
2007-05-29 11:00:00,110.91,111.09,110.16,110.3,121500.0,92.8088,92.9594,92.1812,92.2984,121500.0
2007-05-29 11:30:00,110.24,110.37,109.5,109.52,113600.0,92.2481,92.3569,91.6289,91.6457,113600.0
2007-05-29 12:00:00,109.54,109.69,109.02,109.42,124500.0,91.6624,91.7879,91.2273,91.562,124500.0
2007-05-29 12:30:00,109.43,110.01,109.34,109.9,67600.0,91.5703,92.0557,91.495,91.9636,67600.0
2007-05-29 13:00:00,109.94,110.23,109.34,109.68,66700.0,91.9971,92.2398,91.495,91.7795,66700.0
2007-05-29 13:30:00,109.66,109.73,109.16,109.57,72300.0,91.7628,91.8214,91.3444,91.6875,72300.0
2007-05-29 14:00:00,109.54,109.71,109.3,109.36,47300.0,91.6624,91.8046,91.4616,91.5118,47300.0
2007-05-29 14:30:00,109.35,109.56,109.18,109.33,47300.0,91.5034,91.6791,91.3611,91.4867,47300.0
2007-05-29 15:00:00,109.34,109.9,109.34,109.71,102900.0,91.495,91.9636,91.495,91.8046,102900.0
2007-05-29 15:30:00,109.73,110.3,109.68,110.13,140300.0,91.8214,92.2984,91.7795,92.1561,140300.0
2007-05-30 09:30:00,108.69,109.45,107.54,109.32,180100.0,90.9511,91.5871,89.9888,91.4783,180100.0
2007-05-30 10:00:00,109.25,110.95,109.24,109.87,172200.0,91.4197,92.8423,91.4114,91.9385,172200.0
2007-05-30 10:30:00,109.87,110.37,109.82,110.29,127500.0,91.9385,92.3569,91.8967,92.29,127500.0
2007-05-30 11:00:00,110.25,111.24,110.06,111.22,101400.0,92.2565,93.0849,92.0975,93.0682,101400.0
2007-05-30 11:30:00,111.15,111.4,110.86,111.03,69300.0,93.0096,93.2188,92.767,92.9092,69300.0
2007-05-30 12:00:00,111.03,111.85,111.01,111.84,93400.0,92.9092,93.5954,92.8925,93.587,93400.0
2007-05-30 12:30:00,111.83,111.84,111.4,111.5,65000.0,93.5787,93.587,93.2188,93.3025,65000.0
2007-05-30 13:00:00,111.52,111.66,111.29,111.56,46300.0,93.3192,93.4364,93.1268,93.3527,46300.0
2007-05-30 13:30:00,111.57,111.58,111.2,111.33,58600.0,93.3611,93.3695,93.0515,93.1603,58600.0
2007-05-30 14:00:00,111.31,111.91,110.83,111.91,147800.0,93.1435,93.6456,92.7419,93.6456,147800.0
2007-05-30 14:30:00,111.84,112.11,111.63,111.95,115400.0,93.587,93.813,93.4113,93.6791,115400.0
2007-05-30 15:00:00,111.95,112.2,111.76,112.14,101000.0,93.6791,93.8883,93.5201,93.8381,101000.0
2007-05-30 15:30:00,112.09,112.42,112.01,112.26,203700.0,93.7962,94.0724,93.7293,93.9385,203700.0
2007-05-31 09:30:00,112.61,115.49,112.4,115.28,471300.0,94.2314,96.6413,94.0556,96.4656,471300.0
2007-05-31 10:00:00,115.22,115.83,114.74,114.81,276400.0,96.4154,96.9258,96.0137,96.0723,276400.0
2007-05-31 10:30:00,114.8,115.35,114.68,115.22,166300.0,96.0639,96.5242,95.9635,96.4154,166300.0
2007-05-31 11:00:00,115.25,115.28,114.56,114.61,192200.0,96.4405,96.4656,95.8631,95.9049,192200.0
2007-05-31 11:30:00,114.62,114.93,114.62,114.76,89500.0,95.9133,96.1727,95.9133,96.0305,89500.0
2007-05-31 12:00:00,114.75,114.99,114.6,114.97,101900.0,96.0221,96.2229,95.8966,96.2062,101900.0
2007-05-31 12:30:00,114.97,115.03,114.67,115.0,126700.0,96.2062,96.2564,95.9551,96.2313,126700.0
2007-05-31 13:00:00,115.02,115.12,114.33,114.52,144700.0,96.248,96.3317,95.6706,95.8296,144700.0
2007-05-31 13:30:00,114.52,115.18,114.47,115.06,148500.0,95.8296,96.3819,95.7878,96.2815,148500.0
2007-05-31 14:00:00,115.09,115.48,115.0,115.36,140400.0,96.3066,96.6329,96.2313,96.5325,140400.0
2007-05-31 14:30:00,115.37,115.62,115.25,115.25,133100.0,96.5409,96.7501,96.4405,96.4405,133100.0
2007-05-31 15:00:00,115.25,115.63,115.16,115.3,236600.0,96.4405,96.7585,96.3652,96.4823,236600.0
2007-05-31 15:30:00,115.3,115.75,115.2,115.73,397500.0,96.4823,96.8589,96.3986,96.8421,397500.0
2007-06-01 09:30:00,116.19,116.69,114.52,115.89,257300.0,97.2271,97.6455,95.8296,96.976,257300.0
2007-06-01 10:00:00,115.85,116.47,115.63,115.95,173100.0,96.9426,97.4614,96.7585,97.0262,173100.0
2007-06-01 10:30:00,116.02,116.61,115.93,116.54,168800.0,97.0848,97.5785,97.0095,97.52,168800.0
2007-06-01 11:00:00,116.51,116.65,116.31,116.58,108300.0,97.4948,97.612,97.3275,97.5534,108300.0
2007-06-01 11:30:00,116.58,116.84,116.42,116.67,88800.0,97.5534,97.771,97.4195,97.6287,88800.0
2007-06-01 12:00:00,116.64,116.68,116.01,116.16,96200.0,97.6036,97.6371,97.0764,97.202,96200.0
2007-06-01 12:30:00,116.16,116.5,116.01,116.21,54500.0,97.202,97.4865,97.0764,97.2438,54500.0
2007-06-01 13:00:00,116.24,116.39,115.93,116.14,66000.0,97.2689,97.3944,97.0095,97.1852,66000.0
2007-06-01 13:30:00,116.12,116.23,115.91,116.07,38600.0,97.1685,97.2605,96.9928,97.1267,38600.0
2007-06-01 14:00:00,116.08,116.39,116.02,116.28,77900.0,97.135,97.3944,97.0848,97.3024,77900.0
2007-06-01 14:30:00,116.32,116.48,116.08,116.3,71600.0,97.3359,97.4697,97.135,97.3191,71600.0
2007-06-01 15:00:00,116.33,116.45,116.16,116.31,91600.0,97.3442,97.4446,97.202,97.3275,91600.0
2007-06-01 15:30:00,116.26,116.54,116.17,116.46,155200.0,97.2856,97.52,97.2103,97.453,155200.0
2007-06-04 09:30:00,116.57,116.6,114.6,114.67,167700.0,97.5451,97.5702,95.8966,95.9551,167700.0
2007-06-04 10:00:00,114.77,115.54,114.62,115.15,128100.0,96.0388,96.6832,95.9133,96.3568,128100.0
2007-06-04 10:30:00,115.15,115.18,113.87,114.5,151700.0,96.3568,96.3819,95.2857,95.8129,151700.0
2007-06-04 11:00:00,114.51,115.0,114.45,114.87,65500.0,95.8213,96.2313,95.7711,96.1225,65500.0
2007-06-04 11:30:00,114.87,115.14,114.7,114.98,64900.0,96.1225,96.3484,95.9803,96.2146,64900.0
2007-06-04 12:00:00,115.05,115.22,114.77,115.18,81800.0,96.2731,96.4154,96.0388,96.3819,81800.0
2007-06-04 12:30:00,115.16,115.34,115.06,115.1,60000.0,96.3652,96.5158,96.2815,96.315,60000.0
2007-06-04 13:00:00,115.12,115.17,114.71,114.87,61100.0,96.3317,96.3735,95.9886,96.1225,61100.0
2007-06-04 13:30:00,114.89,115.01,114.71,114.87,55100.0,96.1392,96.2397,95.9886,96.1225,55100.0
2007-06-04 14:00:00,114.86,115.25,114.81,115.06,69400.0,96.1141,96.4405,96.0723,96.2815,69400.0
2007-06-04 14:30:00,115.04,115.29,114.8,115.06,64500.0,96.2648,96.474,96.0639,96.2815,64500.0
2007-06-04 15:00:00,115.1,115.64,115.1,115.24,146800.0,96.315,96.7668,96.315,96.4321,146800.0
2007-06-04 15:30:00,115.26,115.35,115.06,115.26,127000.0,96.4489,96.5242,96.2815,96.4489,127000.0
2007-06-05 09:30:00,115.0,116.0,114.69,115.1,230200.0,96.2313,97.0681,95.9719,96.315,230200.0
2007-06-05 10:00:00,115.16,116.41,114.64,115.55,208200.0,96.3652,97.4112,95.93,96.6915,208200.0
2007-06-05 10:30:00,115.64,116.15,115.06,116.12,92700.0,96.7668,97.1936,96.2815,97.1685,92700.0
2007-06-05 11:00:00,116.11,116.3,115.67,116.25,112500.0,97.1601,97.3191,96.7919,97.2773,112500.0
2007-06-05 11:30:00,116.28,116.39,116.07,116.07,156500.0,97.3024,97.3944,97.1267,97.1267,156500.0
2007-06-05 12:00:00,116.06,116.06,115.08,115.23,110700.0,97.1183,97.1183,96.2982,96.4238,110700.0
2007-06-05 12:30:00,115.26,115.67,115.24,115.35,54500.0,96.4489,96.7919,96.4321,96.5242,54500.0
2007-06-05 13:00:00,115.33,115.6,115.02,115.02,59300.0,96.5074,96.7334,96.248,96.248,59300.0
2007-06-05 13:30:00,115.06,115.42,115.03,115.24,66400.0,96.2815,96.5827,96.2564,96.4321,66400.0
2007-06-05 14:00:00,115.22,115.62,115.08,115.28,50000.0,96.4154,96.7501,96.2982,96.4656,50000.0
2007-06-05 14:30:00,115.31,115.5,115.06,115.21,76000.0,96.4907,96.6497,96.2815,96.407,76000.0
2007-06-05 15:00:00,115.21,115.55,115.17,115.47,91300.0,96.407,96.6915,96.3735,96.6246,91300.0
2007-06-05 15:30:00,115.48,115.97,115.46,115.77,123000.0,96.6329,97.043,96.6162,96.8756,123000.0
2007-06-06 09:30:00,114.93,115.0,113.82,114.1,304000.0,96.1727,96.2313,95.2439,95.4782,304000.0
2007-06-06 10:00:00,114.08,114.2,113.5,114.0,205300.0,95.4614,95.5619,94.9761,95.3945,205300.0
2007-06-06 10:30:00,114.0,114.1,113.32,113.32,143500.0,95.3945,95.4782,94.8255,94.8255,143500.0
2007-06-06 11:00:00,113.32,113.73,113.18,113.63,137500.0,94.8255,95.1686,94.7083,95.0849,137500.0
2007-06-06 11:30:00,113.7,113.71,113.28,113.44,104200.0,95.1435,95.1518,94.792,94.9259,104200.0
2007-06-06 12:00:00,113.5,113.71,113.28,113.58,86900.0,94.9761,95.1518,94.792,95.043,86900.0
2007-06-06 12:30:00,113.56,113.7,113.33,113.45,65700.0,95.0263,95.1435,94.8338,94.9343,65700.0
2007-06-06 13:00:00,113.44,113.46,112.98,113.15,152900.0,94.9259,94.9426,94.541,94.6832,152900.0
2007-06-06 13:30:00,113.15,113.52,113.15,113.34,75000.0,94.6832,94.9928,94.6832,94.8422,75000.0
2007-06-06 14:00:00,113.28,113.4,113.0,113.17,175700.0,94.792,94.8924,94.5577,94.7,175700.0
2007-06-06 14:30:00,113.16,113.56,113.12,113.49,135100.0,94.6916,95.0263,94.6581,94.9677,135100.0
2007-06-06 15:00:00,113.5,114.08,113.23,113.87,131000.0,94.9761,95.4614,94.7502,95.2857,131000.0
2007-06-06 15:30:00,113.85,113.95,113.17,113.2,182700.0,95.269,95.3527,94.7,94.7251,182700.0
2007-06-07 09:30:00,113.73,113.99,112.73,112.82,243600.0,95.1686,95.3861,94.3318,94.4071,243600.0
2007-06-07 10:00:00,112.85,113.25,112.05,112.18,459300.0,94.4322,94.7669,93.7627,93.8715,459300.0
2007-06-07 10:30:00,112.18,112.61,111.76,111.84,177400.0,93.8715,94.2314,93.5201,93.587,177400.0
2007-06-07 11:00:00,111.86,111.91,110.63,111.04,204100.0,93.6038,93.6456,92.5745,92.9176,204100.0
2007-06-07 11:30:00,111.04,111.8,110.99,111.39,128300.0,92.9176,93.5535,92.8757,93.2105,128300.0
2007-06-07 12:00:00,111.4,111.45,110.9,111.18,76900.0,93.2188,93.2607,92.8004,93.0347,76900.0
2007-06-07 12:30:00,111.18,111.31,110.65,110.75,140400.0,93.0347,93.1435,92.5912,92.6749,140400.0
2007-06-07 13:00:00,110.73,110.73,110.0,110.04,171300.0,92.6582,92.6582,92.0473,92.0808,171300.0
2007-06-07 13:30:00,110.05,110.1,109.28,110.1,265800.0,92.0892,92.131,91.4448,92.131,265800.0
2007-06-07 14:00:00,110.03,110.46,109.82,109.84,238300.0,92.0724,92.4322,91.8967,91.9134,238300.0
2007-06-07 14:30:00,109.86,110.47,109.75,110.17,178900.0,91.9302,92.4406,91.8381,92.1896,178900.0
2007-06-07 15:00:00,110.19,111.0,110.06,110.59,260100.0,92.2063,92.8841,92.0975,92.541,260100.0
2007-06-07 15:30:00,110.6,110.89,109.61,109.75,407300.0,92.5494,92.7921,91.721,91.8381,407300.0
2007-06-08 09:30:00,109.64,110.99,109.4,110.45,352200.0,91.7461,92.8757,91.5452,92.4239,352200.0
2007-06-08 10:00:00,110.45,110.62,109.5,109.87,240400.0,92.4239,92.5661,91.6289,91.9385,240400.0
2007-06-08 10:30:00,109.95,110.97,109.29,110.25,293500.0,92.0055,92.859,91.4532,92.2565,293500.0
2007-06-08 11:00:00,110.25,110.25,108.51,108.69,265700.0,92.2565,92.2565,90.8005,90.9511,265700.0
2007-06-08 11:30:00,108.74,109.12,108.67,108.86,167400.0,90.993,91.3109,90.9344,91.0934,167400.0
2007-06-08 12:00:00,108.87,109.0,108.56,108.63,104300.0,91.1017,91.2105,90.8423,90.9009,104300.0
2007-06-08 12:30:00,108.63,108.79,108.55,108.72,102500.0,90.9009,91.0348,90.834,90.9762,102500.0
2007-06-08 13:00:00,108.72,110.64,108.62,110.3,264300.0,90.9762,92.5829,90.8925,92.2984,264300.0
2007-06-08 13:30:00,110.29,111.02,109.84,110.09,326100.0,92.29,92.9008,91.9134,92.1226,326100.0
2007-06-08 14:00:00,110.07,111.21,110.05,110.76,489200.0,92.1059,93.0598,92.0892,92.6833,489200.0
2007-06-08 14:30:00,110.76,111.17,110.7,110.95,158000.0,92.6833,93.0264,92.6331,92.8423,158000.0
2007-06-08 15:00:00,111.0,111.2,110.71,110.94,283500.0,92.8841,93.0515,92.6414,92.8339,283500.0
2007-06-08 15:30:00,110.96,111.88,110.93,111.52,341500.0,92.8506,93.6205,92.8255,93.3192,341500.0
2007-06-11 09:30:00,110.49,110.66,108.88,110.26,289900.0,92.4573,92.5996,91.1101,92.2649,289900.0
2007-06-11 10:00:00,110.26,110.26,109.0,109.0,272500.0,92.2649,92.2649,91.2105,91.2105,272500.0
2007-06-11 10:30:00,109.05,109.59,108.57,109.5,286500.0,91.2524,91.7042,90.8507,91.6289,286500.0
2007-06-11 11:00:00,109.46,109.52,109.04,109.3,135200.0,91.5955,91.6457,91.244,91.4616,135200.0
2007-06-11 11:30:00,109.3,110.21,109.3,110.05,164200.0,91.4616,92.223,91.4616,92.0892,164200.0
2007-06-11 12:00:00,110.05,110.17,109.84,110.0,113700.0,92.0892,92.1896,91.9134,92.0473,113700.0
2007-06-11 12:30:00,110.0,111.0,109.92,111.0,98300.0,92.0473,92.8841,91.9804,92.8841,98300.0
2007-06-11 13:00:00,111.0,111.2,110.45,110.54,112100.0,92.8841,93.0515,92.4239,92.4992,112100.0
2007-06-11 13:30:00,110.55,110.76,110.34,110.67,105900.0,92.5076,92.6833,92.3318,92.608,105900.0
2007-06-11 14:00:00,110.64,110.73,110.19,110.51,164800.0,92.5829,92.6582,92.2063,92.4741,164800.0
2007-06-11 14:30:00,110.51,110.67,110.15,110.19,210000.0,92.4741,92.608,92.1728,92.2063,210000.0
2007-06-11 15:00:00,110.23,110.43,110.01,110.18,131100.0,92.2398,92.4071,92.0557,92.1979,131100.0
2007-06-11 15:30:00,110.26,110.28,109.42,109.7,332300.0,92.2649,92.2816,91.562,91.7963,332300.0
2007-06-12 09:30:00,110.75,110.75,108.39,108.57,506700.0,92.6749,92.6749,90.7001,90.8507,506700.0
2007-06-12 10:00:00,108.51,108.69,105.98,106.18,459400.0,90.8005,90.9511,88.6834,88.8508,459400.0
2007-06-12 10:30:00,106.19,106.79,106.13,106.35,297200.0,88.8591,89.3612,88.8089,88.993,297200.0
2007-06-12 11:00:00,106.31,107.15,106.11,106.87,314200.0,88.9595,89.6625,88.7922,89.4282,314200.0
2007-06-12 11:30:00,106.87,107.11,106.53,106.9,266700.0,89.4282,89.629,89.1436,89.4533,266700.0
2007-06-12 12:00:00,106.9,107.54,106.52,107.35,197800.0,89.4533,89.9888,89.1353,89.8298,197800.0
2007-06-12 12:30:00,107.29,107.55,106.99,107.32,140800.0,89.7796,89.9972,89.5286,89.8047,140800.0
2007-06-12 13:00:00,107.35,107.75,107.23,107.38,145000.0,89.8298,90.1645,89.7294,89.8549,145000.0
2007-06-12 13:30:00,107.38,108.16,107.25,107.93,170500.0,89.8549,90.5076,89.7461,90.3152,170500.0
2007-06-12 14:00:00,107.93,108.16,107.08,107.51,258800.0,90.3152,90.5076,89.6039,89.9637,258800.0
2007-06-12 14:30:00,107.48,107.76,106.96,107.44,172900.0,89.9386,90.1729,89.5035,89.9051,172900.0
2007-06-12 15:00:00,107.47,107.5,106.63,107.14,307000.0,89.9302,89.9553,89.2273,89.6541,307000.0
2007-06-12 15:30:00,107.14,107.3,106.45,106.63,272200.0,89.6541,89.788,89.0767,89.2273,272200.0
2007-06-13 09:30:00,107.61,107.78,106.6,106.63,302700.0,90.0474,90.1896,89.2022,89.2273,302700.0
2007-06-13 10:00:00,106.63,107.05,106.11,106.48,286500.0,89.2273,89.5788,88.7922,89.1018,286500.0
2007-06-13 10:30:00,106.5,106.62,106.07,106.49,193100.0,89.1185,89.219,88.7587,89.1102,193100.0
2007-06-13 11:00:00,106.45,106.55,106.11,106.41,188000.0,89.0767,89.1604,88.7922,89.0432,188000.0
2007-06-13 11:30:00,106.44,106.57,106.15,106.45,155700.0,89.0683,89.1771,88.8257,89.0767,155700.0
2007-06-13 12:00:00,106.45,106.67,106.26,106.42,128800.0,89.0767,89.2608,88.9177,89.0516,128800.0
2007-06-13 12:30:00,106.42,106.8,106.34,106.47,101100.0,89.0516,89.3696,88.9847,89.0934,101100.0
2007-06-13 13:00:00,106.46,106.52,105.53,106.08,171300.0,89.0851,89.1353,88.3069,88.7671,171300.0
2007-06-13 13:30:00,106.04,106.4,103.58,106.1,108100.0,88.7336,89.0349,86.6751,88.7838,108100.0
2007-06-13 14:00:00,106.1,106.78,105.96,106.61,274300.0,88.7838,89.3528,88.6667,89.2106,274300.0
2007-06-13 14:30:00,106.63,107.67,106.6,107.64,270100.0,89.2273,90.0976,89.2022,90.0725,270100.0
2007-06-13 15:00:00,107.64,107.84,107.2,107.27,260200.0,90.0725,90.2398,89.7043,89.7629,260200.0
2007-06-13 15:30:00,107.3,107.7,107.25,107.55,315700.0,89.788,90.1227,89.7461,89.9972,315700.0
2007-06-14 09:30:00,108.87,110.28,108.87,110.02,291300.0,91.1017,92.2816,91.1017,92.0641,291300.0
2007-06-14 10:00:00,110.0,110.1,109.57,110.0,160100.0,92.0473,92.131,91.6875,92.0473,160100.0
2007-06-14 10:30:00,110.0,111.79,109.96,110.8,340700.0,92.0473,93.5452,92.0138,92.7168,340700.0
2007-06-14 11:00:00,110.84,110.87,110.26,110.6,107900.0,92.7502,92.7753,92.2649,92.5494,107900.0
2007-06-14 11:30:00,110.57,111.02,110.16,110.35,98800.0,92.5243,92.9008,92.1812,92.3402,98800.0
2007-06-14 12:00:00,110.37,110.63,110.14,110.17,131400.0,92.3569,92.5745,92.1645,92.1896,131400.0
2007-06-14 12:30:00,110.2,110.35,109.92,110.05,130900.0,92.2147,92.3402,91.9804,92.0892,130900.0
2007-06-14 13:00:00,110.04,110.25,109.8,109.82,95200.0,92.0808,92.2565,91.88,91.8967,95200.0
2007-06-14 13:30:00,109.82,109.92,109.31,109.59,148300.0,91.8967,91.9804,91.4699,91.7042,148300.0
2007-06-14 14:00:00,109.57,109.66,109.15,109.19,124000.0,91.6875,91.7628,91.336,91.3695,124000.0
2007-06-14 14:30:00,109.21,109.31,108.67,108.7,260400.0,91.3863,91.4699,90.9344,90.9595,260400.0
2007-06-14 15:00:00,108.72,109.28,108.7,109.19,216400.0,90.9762,91.4448,90.9595,91.3695,216400.0
2007-06-14 15:30:00,109.18,109.64,109.15,109.34,309200.0,91.3611,91.7461,91.336,91.495,309200.0
2007-06-15 09:30:00,111.0,111.7,110.5,110.79,449200.0,92.8841,93.4699,92.4657,92.7084,449200.0
2007-06-15 10:00:00,110.82,111.08,110.52,110.91,130000.0,92.7335,92.9511,92.4825,92.8088,130000.0
2007-06-15 10:30:00,110.91,111.19,110.72,111.02,127300.0,92.8088,93.0431,92.6498,92.9008,127300.0
2007-06-15 11:00:00,111.03,111.23,110.3,110.32,132000.0,92.9092,93.0766,92.2984,92.3151,132000.0
2007-06-15 11:30:00,110.3,110.67,110.21,110.25,104000.0,92.2984,92.608,92.223,92.2565,104000.0
2007-06-15 12:00:00,110.26,110.44,109.76,109.77,99100.0,92.2649,92.4155,91.8465,91.8549,99100.0
2007-06-15 12:30:00,109.76,109.92,109.59,109.79,74500.0,91.8465,91.9804,91.7042,91.8716,74500.0
2007-06-15 13:00:00,109.82,109.82,109.56,109.72,51500.0,91.8967,91.8967,91.6791,91.813,51500.0
2007-06-15 13:30:00,109.71,110.09,109.61,109.97,91900.0,91.8046,92.1226,91.721,92.0222,91900.0
2007-06-15 14:00:00,109.97,110.01,109.63,109.87,41800.0,92.0222,92.0557,91.7377,91.9385,41800.0
2007-06-15 14:30:00,109.88,110.0,109.79,110.0,42200.0,91.9469,92.0473,91.8716,92.0473,42200.0
2007-06-15 15:00:00,110.0,110.32,109.84,110.06,110900.0,92.0473,92.3151,91.9134,92.0975,110900.0
2007-06-15 15:30:00,110.06,110.23,109.81,110.1,258000.0,92.0975,92.2398,91.8883,92.131,258000.0
2007-06-18 09:30:00,110.41,110.71,109.42,109.52,191800.0,92.3904,92.6414,91.562,91.6457,191800.0
2007-06-18 10:00:00,109.52,109.52,108.5,108.71,204600.0,91.6457,91.6457,90.7921,90.9679,204600.0
2007-06-18 10:30:00,108.71,109.69,108.66,109.69,141900.0,90.9679,91.7879,90.926,91.7879,141900.0
2007-06-18 11:00:00,109.65,110.2,109.33,109.87,168500.0,91.7544,92.2147,91.4867,91.9385,168500.0
2007-06-18 11:30:00,109.87,110.09,109.64,109.89,84700.0,91.9385,92.1226,91.7461,91.9553,84700.0
2007-06-18 12:00:00,109.88,110.0,109.43,109.94,65900.0,91.9469,92.0473,91.5703,91.9971,65900.0
2007-06-18 12:30:00,109.92,110.1,109.57,109.59,80600.0,91.9804,92.131,91.6875,91.7042,80600.0
2007-06-18 13:00:00,109.64,109.88,109.5,109.54,51900.0,91.7461,91.9469,91.6289,91.6624,51900.0
2007-06-18 13:30:00,109.56,109.68,109.0,109.06,102800.0,91.6791,91.7795,91.2105,91.2607,102800.0
2007-06-18 14:00:00,109.07,109.25,108.89,109.18,89500.0,91.2691,91.4197,91.1185,91.3611,89500.0
2007-06-18 14:30:00,109.17,109.21,108.75,109.16,80900.0,91.3528,91.3863,91.0013,91.3444,80900.0
2007-06-18 15:00:00,109.18,109.39,108.96,108.99,123400.0,91.3611,91.5369,91.1771,91.2022,123400.0
2007-06-18 15:30:00,108.99,109.29,108.91,109.05,164100.0,91.2022,91.4532,91.1352,91.2524,164100.0
2007-06-19 09:30:00,108.84,109.52,108.75,109.08,156500.0,91.0766,91.6457,91.0013,91.2775,156500.0
2007-06-19 10:00:00,109.1,109.25,108.24,108.92,138600.0,91.2942,91.4197,90.5746,91.1436,138600.0
2007-06-19 10:30:00,108.92,109.73,108.92,109.44,112400.0,91.1436,91.8214,91.1436,91.5787,112400.0
2007-06-19 11:00:00,109.43,110.08,109.33,109.85,111500.0,91.5703,92.1143,91.4867,91.9218,111500.0
2007-06-19 11:30:00,109.84,110.2,109.65,110.16,152300.0,91.9134,92.2147,91.7544,92.1812,152300.0
2007-06-19 12:00:00,110.15,111.14,110.05,110.18,211500.0,92.1728,93.0013,92.0892,92.1979,211500.0
2007-06-19 12:30:00,110.12,110.76,109.96,110.65,58700.0,92.1477,92.6833,92.0138,92.5912,58700.0
2007-06-19 13:00:00,110.64,110.64,110.17,110.38,44200.0,92.5829,92.5829,92.1896,92.3653,44200.0
2007-06-19 13:30:00,110.42,110.63,110.08,110.55,52500.0,92.3988,92.5745,92.1143,92.5076,52500.0
2007-06-19 14:00:00,110.57,110.58,110.07,110.16,121500.0,92.5243,92.5327,92.1059,92.1812,121500.0
2007-06-19 14:30:00,110.19,110.5,110.01,110.4,107700.0,92.2063,92.4657,92.0557,92.382,107700.0
2007-06-19 15:00:00,110.36,110.9,110.24,110.86,137500.0,92.3486,92.8004,92.2481,92.767,137500.0
2007-06-19 15:30:00,110.86,111.15,110.77,111.07,276900.0,92.767,93.0096,92.6917,92.9427,276900.0
2007-06-20 09:30:00,109.8,110.66,109.48,109.88,271800.0,91.88,92.5996,91.6122,91.9469,271800.0
2007-06-20 10:00:00,109.88,110.86,109.6,110.85,149100.0,91.9469,92.767,91.7126,92.7586,149100.0
2007-06-20 10:30:00,110.85,110.99,110.25,110.29,110400.0,92.7586,92.8757,92.2565,92.29,110400.0
2007-06-20 11:00:00,110.31,110.34,109.65,109.92,103700.0,92.3067,92.3318,91.7544,91.9804,103700.0
2007-06-20 11:30:00,109.93,109.98,109.29,109.65,130000.0,91.9887,92.0306,91.4532,91.7544,130000.0
2007-06-20 12:00:00,109.67,109.86,109.21,109.76,72500.0,91.7712,91.9302,91.3863,91.8465,72500.0
2007-06-20 12:30:00,109.77,109.96,109.75,109.84,30800.0,91.8549,92.0138,91.8381,91.9134,30800.0
2007-06-20 13:00:00,109.8,109.8,109.11,109.2,60300.0,91.88,91.88,91.3026,91.3779,60300.0
2007-06-20 13:30:00,109.2,109.4,109.01,109.24,68700.0,91.3779,91.5452,91.2189,91.4114,68700.0
2007-06-20 14:00:00,109.23,109.43,109.01,109.33,105900.0,91.403,91.5703,91.2189,91.4867,105900.0
2007-06-20 14:30:00,109.38,109.58,109.03,109.57,164100.0,91.5285,91.6959,91.2356,91.6875,164100.0
2007-06-20 15:00:00,109.56,109.56,109.07,109.14,122100.0,91.6791,91.6791,91.2691,91.3277,122100.0
2007-06-20 15:30:00,109.08,109.15,108.06,108.22,222600.0,91.2775,91.336,90.4239,90.5578,222600.0
2007-06-21 09:30:00,108.1,108.49,106.5,106.55,256300.0,90.4574,90.7838,89.1185,89.1604,256300.0
2007-06-21 10:00:00,106.51,106.85,105.6,106.62,396100.0,89.1269,89.4114,88.3654,89.219,396100.0
2007-06-21 10:30:00,106.59,106.79,105.92,106.51,212600.0,89.1939,89.3612,88.6332,89.1269,212600.0
2007-06-21 11:00:00,106.5,106.6,106.15,106.36,185900.0,89.1185,89.2022,88.8257,89.0014,185900.0
2007-06-21 11:30:00,106.36,106.38,105.81,105.94,135500.0,89.0014,89.0181,88.5412,88.6499,135500.0
2007-06-21 12:00:00,106.02,106.32,105.83,105.97,157100.0,88.7169,88.9679,88.5579,88.675,157100.0
2007-06-21 12:30:00,106.03,106.08,105.74,105.93,125800.0,88.7252,88.7671,88.4826,88.6416,125800.0
2007-06-21 13:00:00,105.9,106.27,105.84,106.27,181600.0,88.6165,88.9261,88.5663,88.9261,181600.0
2007-06-21 13:30:00,106.29,107.63,106.27,107.63,207200.0,88.9428,90.0641,88.9261,90.0641,207200.0
2007-06-21 14:00:00,107.63,108.18,107.44,108.02,281100.0,90.0641,90.5244,89.9051,90.3905,281100.0
2007-06-21 14:30:00,107.98,108.52,107.62,108.1,254000.0,90.357,90.8089,90.0557,90.4574,254000.0
2007-06-21 15:00:00,108.12,108.99,108.03,108.92,192500.0,90.4741,91.2022,90.3988,91.1436,192500.0
2007-06-21 15:30:00,108.93,109.2,108.78,108.95,273900.0,91.1519,91.3779,91.0264,91.1687,273900.0
2007-06-22 09:30:00,108.09,109.98,107.93,108.7,229500.0,90.449,92.0306,90.3152,90.9595,229500.0
2007-06-22 10:00:00,108.63,108.7,107.81,107.83,144500.0,90.9009,90.9595,90.2147,90.2315,144500.0
2007-06-22 10:30:00,107.81,108.1,107.63,107.78,98000.0,90.2147,90.4574,90.0641,90.1896,98000.0
2007-06-22 11:00:00,107.81,108.01,107.51,107.73,110600.0,90.2147,90.3821,89.9637,90.1478,110600.0
2007-06-22 11:30:00,107.7,107.8,107.1,107.51,124100.0,90.1227,90.2064,89.6206,89.9637,124100.0
2007-06-22 12:00:00,107.51,107.51,106.3,106.39,147300.0,89.9637,89.9637,88.9512,89.0265,147300.0
2007-06-22 12:30:00,106.35,107.0,106.0,106.82,188900.0,88.993,89.5369,88.7001,89.3863,188900.0
2007-06-22 13:00:00,106.82,107.37,106.41,107.27,110200.0,89.3863,89.8466,89.0432,89.7629,110200.0
2007-06-22 13:30:00,107.32,107.39,106.54,106.89,94700.0,89.8047,89.8633,89.152,89.4449,94700.0
2007-06-22 14:00:00,106.9,107.25,106.71,107.25,84200.0,89.4533,89.7461,89.2943,89.7461,84200.0
2007-06-22 14:30:00,107.28,107.67,107.09,107.38,154600.0,89.7712,90.0976,89.6122,89.8549,154600.0
2007-06-22 15:00:00,107.37,107.43,106.83,106.86,116100.0,89.8466,89.8968,89.3947,89.4198,116100.0
2007-06-22 15:30:00,106.85,107.15,106.69,106.95,202800.0,89.4114,89.6625,89.2775,89.4951,202800.0
2007-06-25 09:30:00,106.35,106.93,105.62,106.1,144400.0,88.993,89.4784,88.3822,88.7838,144400.0
2007-06-25 10:00:00,106.11,107.2,106.02,106.91,166800.0,88.7922,89.7043,88.7169,89.4616,166800.0
2007-06-25 10:30:00,106.84,107.05,106.18,106.53,99700.0,89.4031,89.5788,88.8508,89.1436,99700.0
2007-06-25 11:00:00,106.48,106.8,106.42,106.71,75500.0,89.1018,89.3696,89.0516,89.2943,75500.0
2007-06-25 11:30:00,106.68,106.81,106.53,106.67,87000.0,89.2692,89.3779,89.1436,89.2608,87000.0
2007-06-25 12:00:00,106.69,107.42,106.62,107.24,102900.0,89.2775,89.8884,89.219,89.7378,102900.0
2007-06-25 12:30:00,107.3,107.89,107.26,107.56,78700.0,89.788,90.2817,89.7545,90.0055,78700.0
2007-06-25 13:00:00,107.56,107.83,107.25,107.47,81300.0,90.0055,90.2315,89.7461,89.9302,81300.0
2007-06-25 13:30:00,107.53,107.74,107.33,107.33,52000.0,89.9804,90.1562,89.8131,89.8131,52000.0
2007-06-25 14:00:00,107.32,107.36,106.69,106.72,112900.0,89.8047,89.8382,89.2775,89.3026,112900.0
2007-06-25 14:30:00,106.7,106.74,105.83,106.12,195600.0,89.2859,89.3194,88.5579,88.8006,195600.0
2007-06-25 15:00:00,106.1,106.23,105.65,106.14,185300.0,88.7838,88.8926,88.4073,88.8173,185300.0
2007-06-25 15:30:00,106.1,106.42,105.55,105.75,149000.0,88.7838,89.0516,88.3236,88.4909,149000.0
2007-06-26 09:30:00,107.37,107.37,105.78,106.5,177300.0,89.8466,89.8466,88.516,89.1185,177300.0
2007-06-26 10:00:00,106.48,106.76,105.2,105.37,198200.0,89.1018,89.3361,88.0307,88.173,198200.0
2007-06-26 10:30:00,105.41,106.0,104.44,104.54,263600.0,88.2064,88.7001,87.3947,87.4784,263600.0
2007-06-26 11:00:00,104.5,104.75,104.14,104.26,178300.0,87.445,87.6542,87.1437,87.2441,178300.0
2007-06-26 11:30:00,104.26,105.07,104.07,104.96,143300.0,87.2441,87.9219,87.0851,87.8299,143300.0
2007-06-26 12:00:00,104.95,104.99,104.42,104.58,81400.0,87.8215,87.855,87.378,87.5119,81400.0
2007-06-26 12:30:00,104.58,104.6,103.8,104.34,96500.0,87.5119,87.5286,86.8592,87.3111,96500.0
2007-06-26 13:00:00,104.32,104.6,104.08,104.18,80700.0,87.2943,87.5286,87.0935,87.1772,80700.0
2007-06-26 13:30:00,104.27,104.4,103.73,103.82,95000.0,87.2525,87.3613,86.8006,86.8759,95000.0
2007-06-26 14:00:00,103.8,104.08,103.06,103.09,186700.0,86.8592,87.0935,86.24,86.2651,186700.0
2007-06-26 14:30:00,103.1,103.25,102.6,102.69,183400.0,86.2734,86.399,85.855,85.9304,183400.0
2007-06-26 15:00:00,102.67,103.13,102.48,102.97,211800.0,85.9136,86.2985,85.7546,86.1647,211800.0
2007-06-26 15:30:00,102.96,103.11,102.36,103.01,402400.0,86.1563,86.2818,85.6542,86.1981,402400.0
2007-06-27 09:30:00,101.5,102.12,99.17,100.14,540900.0,84.9346,85.4534,82.9848,83.7965,540900.0
2007-06-27 10:00:00,100.19,100.9,99.54,100.72,449700.0,83.8384,84.4325,83.2945,84.2819,449700.0
2007-06-27 10:30:00,100.66,101.5,99.9,100.25,296800.0,84.2317,84.9346,83.5957,83.8886,296800.0
2007-06-27 11:00:00,100.26,101.81,100.21,101.61,215500.0,83.8969,85.194,83.8551,85.0266,215500.0
2007-06-27 11:30:00,101.61,101.68,100.96,101.54,124900.0,85.0266,85.0852,84.4827,84.968,124900.0
2007-06-27 12:00:00,101.55,102.37,101.55,101.95,178500.0,84.9764,85.6626,84.9764,85.3111,178500.0
2007-06-27 12:30:00,101.94,102.37,101.69,102.36,190300.0,85.3028,85.6626,85.0936,85.6542,190300.0
2007-06-27 13:00:00,102.35,102.6,101.6,102.01,90500.0,85.6458,85.855,85.0183,85.3613,90500.0
2007-06-27 13:30:00,102.04,102.4,101.61,102.19,105600.0,85.3864,85.6877,85.0266,85.512,105600.0
2007-06-27 14:00:00,102.25,103.1,102.2,103.04,224600.0,85.5622,86.2734,85.5203,86.2232,224600.0
2007-06-27 14:30:00,103.03,103.27,102.87,103.17,163700.0,86.2149,86.4157,86.081,86.332,163700.0
2007-06-27 15:00:00,103.18,103.43,102.82,103.02,195000.0,86.3404,86.5496,86.0391,86.2065,195000.0
2007-06-27 15:30:00,103.03,103.33,102.94,103.33,192700.0,86.2149,86.4659,86.1396,86.4659,192700.0
2007-06-28 09:30:00,104.23,104.74,103.61,104.66,177600.0,87.219,87.6458,86.7002,87.5788,177600.0
2007-06-28 10:00:00,104.67,105.35,104.63,105.03,186500.0,87.5872,88.1562,87.5537,87.8885,186500.0
2007-06-28 10:30:00,105.03,105.14,104.55,104.69,163000.0,87.8885,87.9805,87.4868,87.6039,163000.0
2007-06-28 11:00:00,104.67,105.27,104.67,104.98,77800.0,87.5872,88.0893,87.5872,87.8466,77800.0
2007-06-28 11:30:00,104.98,105.39,104.87,105.19,89500.0,87.8466,88.1897,87.7546,88.0223,89500.0
2007-06-28 12:00:00,105.23,105.4,105.02,105.25,67800.0,88.0558,88.1981,87.8801,88.0725,67800.0
2007-06-28 12:30:00,105.25,105.48,105.25,105.46,37000.0,88.0725,88.265,88.0725,88.2483,37000.0
2007-06-28 13:00:00,105.45,105.73,105.18,105.62,106300.0,88.2399,88.4742,88.014,88.3822,106300.0
2007-06-28 13:30:00,105.67,105.97,105.5,105.87,120800.0,88.424,88.675,88.2817,88.5914,120800.0
2007-06-28 14:00:00,105.9,106.43,104.91,106.07,247100.0,88.6165,89.06,87.788,88.7587,247100.0
2007-06-28 14:30:00,106.06,106.15,105.2,105.58,252000.0,88.7504,88.8257,88.0307,88.3487,252000.0
2007-06-28 15:00:00,105.64,105.64,105.23,105.41,144800.0,88.3989,88.3989,88.0558,88.2064,144800.0
2007-06-28 15:30:00,105.43,105.61,104.96,105.2,207700.0,88.2232,88.3738,87.8299,88.0307,207700.0
2007-06-29 09:30:00,105.72,106.0,105.08,105.56,156700.0,88.4658,88.7001,87.9303,88.332,156700.0
2007-06-29 10:00:00,105.56,105.91,104.7,105.21,168600.0,88.332,88.6248,87.6123,88.0391,168600.0
2007-06-29 10:30:00,105.27,105.82,105.08,105.53,93800.0,88.0893,88.5495,87.9303,88.3069,93800.0
2007-06-29 11:00:00,105.52,105.83,105.24,105.75,82900.0,88.2985,88.5579,88.0642,88.4909,82900.0
2007-06-29 11:30:00,105.74,105.99,105.61,105.99,71800.0,88.4826,88.6918,88.3738,88.6918,71800.0
2007-06-29 12:00:00,105.93,106.0,105.29,105.41,76600.0,88.6416,88.7001,88.106,88.2064,76600.0
2007-06-29 12:30:00,105.41,105.58,104.94,105.46,79500.0,88.2064,88.3487,87.8131,88.2483,79500.0
2007-06-29 13:00:00,105.47,105.79,105.34,105.52,145900.0,88.2566,88.5244,88.1479,88.2985,145900.0
2007-06-29 13:30:00,105.5,105.85,105.14,105.67,122700.0,88.2817,88.5746,87.9805,88.424,122700.0
2007-06-29 14:00:00,105.68,105.74,104.88,105.07,97700.0,88.4324,88.4826,87.7629,87.9219,97700.0
2007-06-29 14:30:00,105.08,105.5,104.85,105.23,92600.0,87.9303,88.2817,87.7378,88.0558,92600.0
2007-06-29 15:00:00,105.23,105.37,104.02,104.07,185600.0,88.0558,88.173,87.0433,87.0851,185600.0
2007-06-29 15:30:00,104.05,104.98,104.0,104.77,165800.0,87.0684,87.8466,87.0266,87.6709,165800.0
2007-07-02 09:30:00,105.75,107.18,105.35,106.94,269200.0,88.4909,89.6876,88.1562,89.4867,269200.0
2007-07-02 10:00:00,106.93,108.12,106.93,107.59,311800.0,89.4784,90.4741,89.4784,90.0306,311800.0
2007-07-02 10:30:00,107.59,108.12,107.58,108.07,156100.0,90.0306,90.4741,90.0223,90.4323,156100.0
2007-07-02 11:00:00,108.08,108.19,107.51,108.1,132500.0,90.4407,90.5327,89.9637,90.4574,132500.0
2007-07-02 11:30:00,108.09,108.35,107.74,107.82,115600.0,90.449,90.6666,90.1562,90.2231,115600.0
2007-07-02 12:00:00,107.83,108.91,107.82,108.39,174800.0,90.2315,91.1352,90.2231,90.7001,174800.0
2007-07-02 12:30:00,108.4,108.63,107.05,107.79,281200.0,90.7084,90.9009,89.5788,90.198,281200.0
2007-07-02 13:00:00,107.82,108.44,107.78,108.07,91400.0,90.2231,90.7419,90.1896,90.4323,91400.0
2007-07-02 13:30:00,108.08,108.65,108.03,108.41,92900.0,90.4407,90.9176,90.3988,90.7168,92900.0
2007-07-02 14:00:00,108.39,108.73,108.18,108.24,105500.0,90.7001,90.9846,90.5244,90.5746,105500.0
2007-07-02 14:30:00,108.25,108.51,108.02,108.18,86000.0,90.5829,90.8005,90.3905,90.5244,86000.0
2007-07-02 15:00:00,108.15,108.27,107.98,108.22,121400.0,90.4993,90.5997,90.357,90.5578,121400.0
2007-07-02 15:30:00,108.2,108.36,108.03,108.3,242300.0,90.5411,90.675,90.3988,90.6248,242300.0
2007-07-03 09:30:00,109.36,109.76,108.03,108.63,206100.0,91.5118,91.8465,90.3988,90.9009,206100.0
2007-07-03 10:00:00,108.6,109.25,108.4,109.2,172500.0,90.8758,91.4197,90.7084,91.3779,172500.0
2007-07-03 10:30:00,109.15,109.19,108.41,108.6,79600.0,91.336,91.3695,90.7168,90.8758,79600.0
2007-07-03 11:00:00,108.54,108.8,108.31,108.71,78900.0,90.8256,91.0432,90.6331,90.9679,78900.0
2007-07-03 11:30:00,108.67,108.98,108.5,108.73,77800.0,90.9344,91.1938,90.7921,90.9846,77800.0
2007-07-03 12:00:00,108.73,108.78,108.25,108.43,82300.0,90.9846,91.0264,90.5829,90.7336,82300.0
2007-07-03 12:30:00,108.5,108.73,108.35,108.61,79000.0,90.7921,90.9846,90.6666,90.8842,79000.0
2007-07-05 09:30:00,108.75,108.83,107.76,107.77,192800.0,91.0013,91.0683,90.1729,90.1813,192800.0
2007-07-05 10:00:00,107.8,108.24,107.63,107.89,131600.0,90.2064,90.5746,90.0641,90.2817,131600.0
2007-07-05 10:30:00,107.89,108.17,107.31,107.58,154400.0,90.2817,90.516,89.7963,90.0223,154400.0
2007-07-05 11:00:00,107.64,107.64,106.92,107.44,154000.0,90.0725,90.0725,89.47,89.9051,154000.0
2007-07-05 11:30:00,107.44,107.59,107.15,107.48,80000.0,89.9051,90.0306,89.6625,89.9386,80000.0
2007-07-05 12:00:00,107.49,107.6,107.18,107.21,61400.0,89.947,90.039,89.6876,89.7127,61400.0
2007-07-05 12:30:00,107.27,107.35,107.0,107.11,82500.0,89.7629,89.8298,89.5369,89.629,82500.0
2007-07-05 13:00:00,107.13,107.47,107.06,107.3,114900.0,89.6457,89.9302,89.5871,89.788,114900.0
2007-07-05 13:30:00,107.32,107.47,107.07,107.32,87500.0,89.8047,89.9302,89.5955,89.8047,87500.0
2007-07-05 14:00:00,107.33,108.05,107.26,107.96,98800.0,89.8131,90.4156,89.7545,90.3403,98800.0
2007-07-05 14:30:00,107.96,108.22,107.92,108.13,92400.0,90.3403,90.5578,90.3068,90.4825,92400.0
2007-07-05 15:00:00,108.13,108.2,107.56,108.17,126900.0,90.4825,90.5411,90.0055,90.516,126900.0
2007-07-05 15:30:00,108.17,108.74,107.96,108.58,211900.0,90.516,90.993,90.3403,90.8591,211900.0
2007-07-06 09:30:00,108.72,108.72,107.01,107.15,220600.0,90.9762,90.9762,89.5453,89.6625,220600.0
2007-07-06 10:00:00,107.23,107.78,106.59,107.3,232600.0,89.7294,90.1896,89.1939,89.788,232600.0
2007-07-06 10:30:00,107.3,107.8,107.2,107.42,195100.0,89.788,90.2064,89.7043,89.8884,195100.0
2007-07-06 11:00:00,107.41,107.78,107.3,107.47,138400.0,89.88,90.1896,89.788,89.9302,138400.0
2007-07-06 11:30:00,107.47,107.9,107.44,107.71,108400.0,89.9302,90.2901,89.9051,90.1311,108400.0
2007-07-06 12:00:00,107.71,107.79,106.87,106.98,102600.0,90.1311,90.198,89.4282,89.5202,102600.0
2007-07-06 12:30:00,106.98,107.13,106.67,106.91,130700.0,89.5202,89.6457,89.2608,89.4616,130700.0
2007-07-06 13:00:00,106.92,107.46,106.92,107.28,95000.0,89.47,89.9219,89.47,89.7712,95000.0
2007-07-06 13:30:00,107.29,107.73,107.27,107.71,64500.0,89.7796,90.1478,89.7629,90.1311,64500.0
2007-07-06 14:00:00,107.72,107.79,107.46,107.74,69900.0,90.1394,90.198,89.9219,90.1562,69900.0
2007-07-06 14:30:00,107.75,107.82,107.57,107.75,69000.0,90.1645,90.2231,90.0139,90.1645,69000.0
2007-07-06 15:00:00,107.75,107.92,107.66,107.81,102100.0,90.1645,90.3068,90.0892,90.2147,102100.0
2007-07-06 15:30:00,107.81,107.84,107.45,107.62,151600.0,90.2147,90.2398,89.9135,90.0557,151600.0
2007-07-09 09:30:00,108.22,109.64,108.2,108.79,304300.0,90.5578,91.7461,90.5411,91.0348,304300.0
2007-07-09 10:00:00,108.81,109.75,108.72,109.52,180300.0,91.0515,91.8381,90.9762,91.6457,180300.0
2007-07-09 10:30:00,109.55,109.55,107.95,108.25,160900.0,91.6708,91.6708,90.3319,90.5829,160900.0
2007-07-09 11:00:00,108.24,108.54,108.2,108.31,89000.0,90.5746,90.8256,90.5411,90.6331,89000.0
2007-07-09 11:30:00,108.3,108.49,108.06,108.09,46000.0,90.6248,90.7838,90.4239,90.449,46000.0
2007-07-09 12:00:00,108.1,108.33,107.91,108.18,81200.0,90.4574,90.6499,90.2984,90.5244,81200.0
2007-07-09 12:30:00,108.17,108.49,107.96,108.02,112300.0,90.516,90.7838,90.3403,90.3905,112300.0
2007-07-09 13:00:00,108.0,108.12,107.8,108.05,81400.0,90.3737,90.4741,90.2064,90.4156,81400.0
2007-07-09 13:30:00,108.05,108.24,107.9,108.2,71600.0,90.4156,90.5746,90.2901,90.5411,71600.0
2007-07-09 14:00:00,108.19,108.21,107.86,108.01,92200.0,90.5327,90.5495,90.2566,90.3821,92200.0
2007-07-09 14:30:00,108.0,108.2,107.88,108.03,93000.0,90.3737,90.5411,90.2733,90.3988,93000.0
2007-07-09 15:00:00,108.02,108.1,107.8,107.82,146000.0,90.3905,90.4574,90.2064,90.2231,146000.0
2007-07-09 15:30:00,107.8,107.84,107.34,107.4,253100.0,90.2064,90.2398,89.8214,89.8717,253100.0
2007-07-10 09:30:00,107.0,107.0,104.59,105.29,505100.0,89.5369,89.5369,87.5203,88.106,505100.0
2007-07-10 10:00:00,105.26,106.95,104.92,106.87,519800.0,88.0809,89.4951,87.7964,89.4282,519800.0
2007-07-10 10:30:00,106.89,108.74,106.12,108.49,964900.0,89.4449,90.993,88.8006,90.7838,964900.0
2007-07-10 11:00:00,108.54,111.45,106.55,108.55,1286600.0,90.8256,93.2607,89.1604,90.834,1286600.0
2007-07-10 11:30:00,108.62,109.34,108.27,108.46,550200.0,90.8925,91.495,90.5997,90.7587,550200.0
2007-07-10 12:00:00,108.47,108.89,107.66,108.89,242500.0,90.767,91.1185,90.0892,91.1185,242500.0
2007-07-10 12:30:00,108.89,109.41,105.49,109.33,154100.0,91.1185,91.5536,88.2734,91.4867,154100.0
2007-07-10 13:00:00,109.34,109.5,108.5,108.57,128500.0,91.495,91.6289,90.7921,90.8507,128500.0
2007-07-10 13:30:00,108.56,108.98,107.88,108.2,151700.0,90.8423,91.1938,90.2733,90.5411,151700.0
2007-07-10 14:00:00,108.26,108.82,107.92,108.7,124700.0,90.5913,91.0599,90.3068,90.9595,124700.0
2007-07-10 14:30:00,108.64,108.71,108.06,108.48,103600.0,90.9093,90.9679,90.4239,90.7754,103600.0
2007-07-10 15:00:00,108.44,108.54,108.16,108.3,132600.0,90.7419,90.8256,90.5076,90.6248,132600.0
2007-07-10 15:30:00,108.3,108.35,107.92,108.18,276200.0,90.6248,90.6666,90.3068,90.5244,276200.0
2007-07-11 09:30:00,109.03,110.37,108.5,109.17,527400.0,91.2356,92.3569,90.7921,91.3528,527400.0
2007-07-11 10:00:00,109.14,110.53,108.79,110.23,335800.0,91.3277,92.4908,91.0348,92.2398,335800.0
2007-07-11 10:30:00,110.27,110.34,109.34,110.01,204300.0,92.2733,92.3318,91.495,92.0557,204300.0
2007-07-11 11:00:00,110.01,110.3,109.84,110.27,143500.0,92.0557,92.2984,91.9134,92.2733,143500.0
2007-07-11 11:30:00,110.27,110.72,110.12,110.37,144900.0,92.2733,92.6498,92.1477,92.3569,144900.0
2007-07-11 12:00:00,110.36,110.72,110.26,110.61,98400.0,92.3486,92.6498,92.2649,92.5578,98400.0
2007-07-11 12:30:00,110.62,110.62,110.14,110.34,75800.0,92.5661,92.5661,92.1645,92.3318,75800.0
2007-07-11 13:00:00,110.34,110.51,110.09,110.22,90200.0,92.3318,92.4741,92.1226,92.2314,90200.0
2007-07-11 13:30:00,110.25,110.68,110.04,110.07,97900.0,92.2565,92.6163,92.0808,92.1059,97900.0
2007-07-11 14:00:00,110.08,110.41,109.68,110.35,113200.0,92.1143,92.3904,91.7795,92.3402,113200.0
2007-07-11 14:30:00,110.37,110.49,109.78,110.04,102100.0,92.3569,92.4573,91.8632,92.0808,102100.0
2007-07-11 15:00:00,110.0,110.15,109.67,109.86,159300.0,92.0473,92.1728,91.7712,91.9302,159300.0
2007-07-11 15:30:00,109.88,109.99,109.7,109.79,166400.0,91.9469,92.039,91.7963,91.8716,166400.0
2007-07-12 09:30:00,111.39,112.91,111.25,112.63,413300.0,93.2105,94.4824,93.0933,94.2481,413300.0
2007-07-12 10:00:00,112.64,112.99,112.18,112.25,237100.0,94.2565,94.5493,93.8715,93.9301,237100.0
2007-07-12 10:30:00,112.24,112.58,111.8,112.44,173900.0,93.9217,94.2062,93.5535,94.0891,173900.0
2007-07-12 11:00:00,112.49,112.55,112.13,112.29,139200.0,94.1309,94.1811,93.8297,93.9636,139200.0
2007-07-12 11:30:00,112.29,113.33,109.93,112.93,242500.0,93.9636,94.8338,91.9887,94.4991,242500.0
2007-07-12 12:00:00,112.93,113.2,112.53,112.96,103000.0,94.4991,94.7251,94.1644,94.5242,103000.0
2007-07-12 12:30:00,112.99,113.02,112.72,112.98,92800.0,94.5493,94.5744,94.3234,94.541,92800.0
2007-07-12 13:00:00,112.98,113.17,112.87,113.1,98900.0,94.541,94.7,94.4489,94.6414,98900.0
2007-07-12 13:30:00,113.12,113.47,113.07,113.18,150800.0,94.6581,94.951,94.6163,94.7083,150800.0
2007-07-12 14:00:00,113.2,113.35,113.01,113.3,171900.0,94.7251,94.8506,94.5661,94.8087,171900.0
2007-07-12 14:30:00,113.29,113.53,113.18,113.46,142900.0,94.8004,95.0012,94.7083,94.9426,142900.0
2007-07-12 15:00:00,113.44,113.78,113.41,113.75,187200.0,94.9259,95.2104,94.9008,95.1853,187200.0
2007-07-12 15:30:00,113.78,114.48,113.71,114.18,632900.0,95.2104,95.7962,95.1518,95.5451,632900.0
2007-07-13 09:30:00,115.0,115.82,114.13,115.75,331000.0,96.2313,96.9175,95.5033,96.8589,331000.0
2007-07-13 10:00:00,115.77,116.19,115.63,115.87,214500.0,96.8756,97.2271,96.7585,96.9593,214500.0
2007-07-13 10:30:00,115.84,115.86,115.38,115.41,102300.0,96.9342,96.9509,96.5493,96.5744,102300.0
2007-07-13 11:00:00,115.4,115.5,115.08,115.19,82200.0,96.566,96.6497,96.2982,96.3903,82200.0
2007-07-13 11:30:00,115.19,115.25,114.59,114.59,125800.0,96.3903,96.4405,95.8882,95.8882,125800.0
2007-07-13 12:00:00,114.6,114.86,113.87,114.43,160000.0,95.8966,96.1141,95.2857,95.7543,160000.0
2007-07-13 12:30:00,114.43,114.96,114.4,114.89,58300.0,95.7543,96.1978,95.7292,96.1392,58300.0
2007-07-13 13:00:00,114.91,115.0,114.47,114.75,73200.0,96.156,96.2313,95.7878,96.0221,73200.0
2007-07-13 13:30:00,114.75,114.95,114.64,114.69,42500.0,96.0221,96.1894,95.93,95.9719,42500.0
2007-07-13 14:00:00,114.69,115.2,114.63,114.77,104300.0,95.9719,96.3986,95.9217,96.0388,104300.0
2007-07-13 14:30:00,114.77,115.28,114.64,115.14,85000.0,96.0388,96.4656,95.93,96.3484,85000.0
2007-07-13 15:00:00,115.14,115.22,114.7,115.04,86000.0,96.3484,96.4154,95.9803,96.2648,86000.0
2007-07-13 15:30:00,115.01,115.19,114.81,114.82,172300.0,96.2397,96.3903,96.0723,96.0807,172300.0
2007-07-16 09:30:00,114.57,114.66,113.4,113.82,158600.0,95.8715,95.9468,94.8924,95.2439,158600.0
2007-07-16 10:00:00,113.86,114.39,113.4,114.37,141300.0,95.2773,95.7208,94.8924,95.7041,141300.0
2007-07-16 10:30:00,114.31,114.94,114.25,114.84,94100.0,95.6539,96.1811,95.6037,96.0974,94100.0
2007-07-16 11:00:00,114.83,115.2,114.65,115.02,136600.0,96.089,96.3986,95.9384,96.248,136600.0
2007-07-16 11:30:00,115.02,115.25,114.92,115.16,102800.0,96.248,96.4405,96.1643,96.3652,102800.0
2007-07-16 12:00:00,115.18,115.19,113.76,113.78,152800.0,96.3819,96.3903,95.1937,95.2104,152800.0
2007-07-16 12:30:00,113.77,114.35,113.48,114.15,132800.0,95.202,95.6874,94.9594,95.52,132800.0
2007-07-16 13:00:00,114.19,114.2,113.74,113.76,124200.0,95.5535,95.5619,95.1769,95.1937,124200.0
2007-07-16 13:30:00,113.78,113.83,112.96,113.11,125800.0,95.2104,95.2522,94.5242,94.6497,125800.0
2007-07-16 14:00:00,113.11,113.64,112.81,113.58,161700.0,94.6497,95.0932,94.3987,95.043,161700.0
2007-07-16 14:30:00,113.51,113.94,113.51,113.76,72100.0,94.9845,95.3443,94.9845,95.1937,72100.0
2007-07-16 15:00:00,113.71,114.07,113.5,114.07,111800.0,95.1518,95.4531,94.9761,95.4531,111800.0
2007-07-16 15:30:00,114.07,114.19,113.73,113.82,230800.0,95.4531,95.5535,95.1686,95.2439,230800.0
2007-07-17 09:30:00,115.19,115.19,113.26,113.33,152700.0,96.3903,96.3903,94.7753,94.8338,152700.0
2007-07-17 10:00:00,113.31,115.0,113.09,114.66,298500.0,94.8171,96.2313,94.633,95.9468,298500.0
2007-07-17 10:30:00,114.67,114.68,114.19,114.34,136000.0,95.9551,95.9635,95.5535,95.679,136000.0
2007-07-17 11:00:00,114.36,114.42,113.87,113.97,108400.0,95.6957,95.7459,95.2857,95.3694,108400.0
2007-07-17 11:30:00,113.96,114.33,113.79,114.23,67500.0,95.361,95.6706,95.2188,95.587,67500.0
2007-07-17 12:00:00,114.22,114.39,113.25,113.25,67300.0,95.5786,95.7208,94.7669,94.7669,67300.0
2007-07-17 12:30:00,113.27,113.61,112.91,113.54,108300.0,94.7836,95.0681,94.4824,95.0096,108300.0
2007-07-17 13:00:00,113.51,113.69,113.3,113.51,70200.0,94.9845,95.1351,94.8087,94.9845,70200.0
2007-07-17 13:30:00,113.46,114.26,113.34,113.89,133600.0,94.9426,95.6121,94.8422,95.3024,133600.0
2007-07-17 14:00:00,113.9,114.29,113.48,113.98,148400.0,95.3108,95.6372,94.9594,95.3778,148400.0
2007-07-17 14:30:00,114.01,114.18,113.39,113.78,146400.0,95.4029,95.5451,94.8841,95.2104,146400.0
2007-07-17 15:00:00,113.73,114.0,113.53,113.81,180500.0,95.1686,95.3945,95.0012,95.2355,180500.0
2007-07-17 15:30:00,113.78,113.86,113.33,113.46,197300.0,95.2104,95.2773,94.8338,94.9426,197300.0
2007-07-18 09:30:00,112.3,113.19,111.47,112.93,177100.0,93.9719,94.7167,93.2774,94.4991,177100.0
2007-07-18 10:00:00,112.94,113.84,112.88,113.7,153900.0,94.5075,95.2606,94.4573,95.1435,153900.0
2007-07-18 10:30:00,113.71,114.26,113.54,114.15,157900.0,95.1518,95.6121,95.0096,95.52,157900.0
2007-07-18 11:00:00,114.08,114.6,114.06,114.49,120800.0,95.4614,95.8966,95.4447,95.8045,120800.0
2007-07-18 11:30:00,114.49,114.73,113.83,113.98,155800.0,95.8045,96.0054,95.2522,95.3778,155800.0
2007-07-18 12:00:00,114.0,114.1,113.44,113.81,122600.0,95.3945,95.4782,94.9259,95.2355,122600.0
2007-07-18 12:30:00,113.88,114.17,113.67,113.8,99700.0,95.2941,95.5367,95.1184,95.2271,99700.0
2007-07-18 13:00:00,113.8,113.96,113.6,113.76,53600.0,95.2271,95.361,95.0598,95.1937,53600.0
2007-07-18 13:30:00,113.7,114.34,113.67,114.19,79200.0,95.1435,95.679,95.1184,95.5535,79200.0
2007-07-18 14:00:00,114.17,114.58,114.14,114.3,109400.0,95.5367,95.8798,95.5116,95.6455,109400.0
2007-07-18 14:30:00,114.27,114.35,113.88,113.92,94400.0,95.6204,95.6874,95.2941,95.3276,94400.0
2007-07-18 15:00:00,113.95,114.13,113.64,113.8,103200.0,95.3527,95.5033,95.0932,95.2271,103200.0
2007-07-18 15:30:00,113.84,114.4,113.69,114.12,301200.0,95.2606,95.7292,95.1351,95.4949,301200.0
2007-07-19 09:30:00,114.43,115.83,114.43,115.55,192400.0,95.7543,96.9258,95.7543,96.6915,192400.0
2007-07-19 10:00:00,115.5,115.55,114.7,115.01,116600.0,96.6497,96.6915,95.9803,96.2397,116600.0
2007-07-19 10:30:00,115.08,115.66,114.76,115.04,201600.0,96.2982,96.7836,96.0305,96.2648,201600.0
2007-07-19 11:00:00,115.03,115.32,114.83,115.03,122600.0,96.2564,96.4991,96.089,96.2564,122600.0
2007-07-19 11:30:00,115.03,115.37,114.71,114.97,83700.0,96.2564,96.5409,95.9886,96.2062,83700.0
2007-07-19 12:00:00,114.97,115.34,114.9,114.99,110100.0,96.2062,96.5158,96.1476,96.2229,110100.0
2007-07-19 12:30:00,114.95,115.33,114.27,114.6,197800.0,96.1894,96.5074,95.6204,95.8966,197800.0
2007-07-19 13:00:00,114.6,114.98,114.26,114.76,132900.0,95.8966,96.2146,95.6121,96.0305,132900.0
2007-07-19 13:30:00,114.77,115.42,114.7,115.2,98400.0,96.0388,96.5827,95.9803,96.3986,98400.0
2007-07-19 14:00:00,115.2,115.3,114.6,114.92,146500.0,96.3986,96.4823,95.8966,96.1643,146500.0
2007-07-19 14:30:00,114.93,115.7,114.93,115.59,123600.0,96.1727,96.817,96.1727,96.725,123600.0
2007-07-19 15:00:00,115.59,116.1,115.38,116.04,235200.0,96.725,97.1518,96.5493,97.1016,235200.0
2007-07-19 15:30:00,116.06,116.25,115.7,115.92,356100.0,97.1183,97.2773,96.817,97.0011,356100.0
2007-07-20 09:30:00,115.41,115.73,114.5,114.64,384600.0,96.5744,96.8421,95.8129,95.93,384600.0
2007-07-20 10:00:00,114.69,114.8,113.66,113.67,264300.0,95.9719,96.0639,95.11,95.1184,264300.0
2007-07-20 10:30:00,113.63,113.97,113.13,113.32,159900.0,95.0849,95.3694,94.6665,94.8255,159900.0
2007-07-20 11:00:00,113.32,113.5,113.12,113.33,137900.0,94.8255,94.9761,94.6581,94.8338,137900.0
2007-07-20 11:30:00,113.31,113.57,112.59,112.84,162900.0,94.8171,95.0347,94.2146,94.4238,162900.0
2007-07-20 12:00:00,112.82,113.39,112.5,113.38,154300.0,94.4071,94.8841,94.1393,94.8757,154300.0
2007-07-20 12:30:00,113.4,113.47,112.68,112.83,93400.0,94.8924,94.951,94.2899,94.4154,93400.0
2007-07-20 13:00:00,112.86,113.74,112.6,113.54,137000.0,94.4405,95.1769,94.223,95.0096,137000.0
2007-07-20 13:30:00,113.5,113.77,113.22,113.33,93300.0,94.9761,95.202,94.7418,94.8338,93300.0
2007-07-20 14:00:00,113.33,113.77,113.12,113.49,122700.0,94.8338,95.202,94.6581,94.9677,122700.0
2007-07-20 14:30:00,113.42,113.49,113.13,113.39,80900.0,94.9092,94.9677,94.6665,94.8841,80900.0
2007-07-20 15:00:00,113.32,113.59,113.02,113.33,148800.0,94.8255,95.0514,94.5744,94.8338,148800.0
2007-07-20 15:30:00,113.37,113.37,112.6,113.0,195900.0,94.8673,94.8673,94.223,94.5577,195900.0
2007-07-23 09:30:00,114.55,114.55,113.03,113.03,158300.0,95.8547,95.8547,94.5828,94.5828,158300.0
2007-07-23 10:00:00,113.03,113.23,112.12,112.26,100900.0,94.5828,94.7502,93.8213,93.9385,100900.0
2007-07-23 10:30:00,112.24,113.49,112.04,113.46,111800.0,93.9217,94.9677,93.7544,94.9426,111800.0
2007-07-23 11:00:00,113.44,113.73,112.97,113.3,89400.0,94.9259,95.1686,94.5326,94.8087,89400.0
2007-07-23 11:30:00,113.28,113.5,112.77,112.81,84900.0,94.792,94.9761,94.3652,94.3987,84900.0
2007-07-23 12:00:00,112.8,113.24,112.73,112.97,47900.0,94.3903,94.7585,94.3318,94.5326,47900.0
2007-07-23 12:30:00,112.93,113.4,112.88,113.21,51700.0,94.4991,94.8924,94.4573,94.7334,51700.0
2007-07-23 13:00:00,113.21,113.3,112.92,113.07,37000.0,94.7334,94.8087,94.4908,94.6163,37000.0
2007-07-23 13:30:00,113.07,113.4,112.95,113.38,68400.0,94.6163,94.8924,94.5159,94.8757,68400.0
2007-07-23 14:00:00,113.38,113.56,113.0,113.35,112600.0,94.8757,95.0263,94.5577,94.8506,112600.0
2007-07-23 14:30:00,113.4,114.05,113.4,113.78,121800.0,94.8924,95.4363,94.8924,95.2104,121800.0
2007-07-23 15:00:00,113.78,113.98,113.46,113.88,62100.0,95.2104,95.3778,94.9426,95.2941,62100.0
2007-07-23 15:30:00,113.84,113.94,113.36,113.7,138300.0,95.2606,95.3443,94.8589,95.1435,138300.0
2007-07-24 09:30:00,113.0,113.49,111.74,111.93,348400.0,94.5577,94.9677,93.5033,93.6623,348400.0
2007-07-24 10:00:00,111.97,112.31,111.33,111.75,193500.0,93.6958,93.9803,93.1603,93.5117,193500.0
2007-07-24 10:30:00,111.77,112.25,111.61,111.68,173300.0,93.5284,93.9301,93.3946,93.4531,173300.0
2007-07-24 11:00:00,111.65,112.56,111.6,112.2,203800.0,93.428,94.1895,93.3862,93.8883,203800.0
2007-07-24 11:30:00,112.18,112.54,111.77,112.21,122000.0,93.8715,94.1728,93.5284,93.8966,122000.0
2007-07-24 12:00:00,112.16,112.6,111.74,112.36,106800.0,93.8548,94.223,93.5033,94.0222,106800.0
2007-07-24 12:30:00,112.41,112.59,111.92,111.98,105800.0,94.064,94.2146,93.654,93.7042,105800.0
2007-07-24 13:00:00,111.98,112.37,111.91,111.95,98700.0,93.7042,94.0305,93.6456,93.6791,98700.0
2007-07-24 13:30:00,111.95,112.38,111.85,112.02,107200.0,93.6791,94.0389,93.5954,93.7376,107200.0
2007-07-24 14:00:00,111.94,112.2,111.75,112.03,141000.0,93.6707,93.8883,93.5117,93.746,141000.0
2007-07-24 14:30:00,111.98,112.02,111.02,111.16,140300.0,93.7042,93.7376,92.9008,93.018,140300.0
2007-07-24 15:00:00,111.19,111.2,110.14,110.32,248800.0,93.0431,93.0515,92.1645,92.3151,248800.0
2007-07-24 15:30:00,110.28,110.5,109.54,110.32,374100.0,92.2816,92.4657,91.6624,92.3151,374100.0
2007-07-25 09:30:00,113.6,114.55,111.95,112.15,975300.0,95.0598,95.8547,93.6791,93.8464,975300.0
2007-07-25 10:00:00,112.11,112.25,109.58,110.08,654500.0,93.813,93.9301,91.6959,92.1143,654500.0
2007-07-25 10:30:00,110.13,110.13,107.29,108.9,787500.0,92.1561,92.1561,89.7796,91.1268,787500.0
2007-07-25 11:00:00,108.96,109.56,108.2,108.95,249900.0,91.1771,91.6791,90.5411,91.1687,249900.0
2007-07-25 11:30:00,108.87,109.88,108.86,109.03,172700.0,91.1017,91.9469,91.0934,91.2356,172700.0
2007-07-25 12:00:00,108.95,109.39,108.13,108.44,152400.0,91.1687,91.5369,90.4825,90.7419,152400.0
2007-07-25 12:30:00,108.44,108.45,107.38,107.65,171500.0,90.7419,90.7503,89.8549,90.0809,171500.0
2007-07-25 13:00:00,107.64,108.8,107.11,107.11,413000.0,90.0725,91.0432,89.629,89.629,413000.0
2007-07-25 13:30:00,107.11,107.76,106.27,106.8,282900.0,89.629,90.1729,88.9261,89.3696,282900.0
2007-07-25 14:00:00,106.8,108.2,106.07,107.7,230600.0,89.3696,90.5411,88.7587,90.1227,230600.0
2007-07-25 14:30:00,107.69,107.75,106.72,107.34,285400.0,90.1143,90.1645,89.3026,89.8214,285400.0
2007-07-25 15:00:00,107.41,109.23,107.41,107.88,363800.0,89.88,91.403,89.88,90.2733,363800.0
2007-07-25 15:30:00,107.85,108.99,107.6,108.01,438900.0,90.2482,91.2022,90.039,90.3821,438900.0
2007-07-26 09:30:00,105.0,108.25,103.71,108.23,588300.0,87.8634,90.5829,86.7839,90.5662,588300.0
2007-07-26 10:00:00,108.23,110.35,108.13,108.38,477500.0,90.5662,92.3402,90.4825,90.6917,477500.0
2007-07-26 10:30:00,108.43,108.64,100.45,107.23,195500.0,90.7336,90.9093,84.0559,89.7294,195500.0
2007-07-26 11:00:00,107.21,107.9,106.0,107.44,294500.0,89.7127,90.2901,88.7001,89.9051,294500.0
2007-07-26 11:30:00,107.4,107.89,106.42,107.72,174200.0,89.8717,90.2817,89.0516,90.1394,174200.0
2007-07-26 12:00:00,107.72,107.97,105.63,105.99,214600.0,90.1394,90.3486,88.3905,88.6918,214600.0
2007-07-26 12:30:00,105.96,106.5,104.59,106.35,194100.0,88.6667,89.1185,87.5203,88.993,194100.0
2007-07-26 13:00:00,106.36,106.75,105.66,105.71,168100.0,89.0014,89.3277,88.4156,88.4575,168100.0
2007-07-26 13:30:00,105.74,106.24,105.38,105.46,156300.0,88.4826,88.901,88.1813,88.2483,156300.0
2007-07-26 14:00:00,105.51,105.64,103.1,103.94,296400.0,88.2901,88.3989,86.2734,86.9763,296400.0
2007-07-26 14:30:00,103.92,104.49,103.09,103.79,263000.0,86.9596,87.4366,86.2651,86.8508,263000.0
2007-07-26 15:00:00,103.87,106.28,103.77,105.49,266100.0,86.9178,88.9344,86.8341,88.2734,266100.0
2007-07-26 15:30:00,105.49,106.05,104.85,105.59,211700.0,88.2734,88.742,87.7378,88.3571,211700.0
2007-07-27 09:30:00,104.45,106.27,103.56,105.9,302900.0,87.4031,88.9261,86.6584,88.6165,302900.0
2007-07-27 10:00:00,105.93,108.07,105.78,107.36,363100.0,88.6416,90.4323,88.516,89.8382,363100.0
2007-07-27 10:30:00,107.34,107.48,104.68,104.94,322300.0,89.8214,89.9386,87.5956,87.8131,322300.0
2007-07-27 11:00:00,105.05,105.67,104.53,105.01,241100.0,87.9052,88.424,87.4701,87.8717,241100.0
2007-07-27 11:30:00,105.01,105.07,103.5,103.59,275900.0,87.8717,87.9219,86.6082,86.6835,275900.0
2007-07-27 12:00:00,103.56,103.7,102.19,102.87,287600.0,86.6584,86.7755,85.512,86.081,287600.0
2007-07-27 12:30:00,102.92,103.12,102.11,102.53,220200.0,86.1228,86.2902,85.445,85.7965,220200.0
2007-07-27 13:00:00,102.58,103.82,102.38,102.95,139500.0,85.8383,86.8759,85.671,86.1479,139500.0
2007-07-27 13:30:00,102.95,104.35,102.75,104.01,221400.0,86.1479,87.3194,85.9806,87.0349,221400.0
2007-07-27 14:00:00,104.03,104.04,102.88,102.9,141800.0,87.0517,87.06,86.0893,86.1061,141800.0
2007-07-27 14:30:00,102.87,104.59,102.75,104.29,237800.0,86.081,87.5203,85.9806,87.2692,237800.0
2007-07-27 15:00:00,104.23,104.43,103.75,103.84,230300.0,87.219,87.3864,86.8174,86.8927,230300.0
2007-07-27 15:30:00,103.84,103.98,102.27,102.29,305000.0,86.8927,87.0098,85.5789,85.5956,305000.0
2007-07-30 09:30:00,103.5,104.91,102.53,104.75,251900.0,86.6082,87.788,85.7965,87.6542,251900.0
2007-07-30 10:00:00,104.67,105.38,104.02,105.0,257400.0,87.5872,88.1813,87.0433,87.8634,257400.0
2007-07-30 10:30:00,105.06,105.2,104.34,104.64,163700.0,87.9136,88.0307,87.3111,87.5621,163700.0
2007-07-30 11:00:00,104.66,105.12,104.22,104.78,146700.0,87.5788,87.9638,87.2107,87.6793,146700.0
2007-07-30 11:30:00,104.81,104.98,103.46,104.41,162300.0,87.7044,87.8466,86.5747,87.3696,162300.0
2007-07-30 12:00:00,104.44,104.99,104.07,104.19,114500.0,87.3947,87.855,87.0851,87.1855,114500.0
2007-07-30 12:30:00,104.24,105.52,104.24,105.4,96200.0,87.2274,88.2985,87.2274,88.1981,96200.0
2007-07-30 13:00:00,105.49,106.37,105.42,106.19,156300.0,88.2734,89.0098,88.2148,88.8591,156300.0
2007-07-30 13:30:00,106.19,107.28,105.5,107.18,179200.0,88.8591,89.7712,88.2817,89.6876,179200.0
2007-07-30 14:00:00,107.22,107.26,106.75,106.78,129300.0,89.721,89.7545,89.3277,89.3528,129300.0
2007-07-30 14:30:00,106.77,107.19,106.38,106.74,113000.0,89.3445,89.6959,89.0181,89.3194,113000.0
2007-07-30 15:00:00,106.71,107.19,106.5,106.89,191800.0,89.2943,89.6959,89.1185,89.4449,191800.0
2007-07-30 15:30:00,106.87,107.1,106.53,106.64,201700.0,89.4282,89.6206,89.1436,89.2357,201700.0
2007-07-31 09:30:00,108.05,109.27,108.0,108.96,282200.0,90.4156,91.4365,90.3737,91.1771,282200.0
2007-07-31 10:00:00,108.92,109.2,108.01,108.01,213600.0,91.1436,91.3779,90.3821,90.3821,213600.0
2007-07-31 10:30:00,108.0,108.19,107.05,107.83,146500.0,90.3737,90.5327,89.5788,90.2315,146500.0
2007-07-31 11:00:00,107.81,107.95,107.39,107.8,78400.0,90.2147,90.3319,89.8633,90.2064,78400.0
2007-07-31 11:30:00,107.76,108.57,107.76,108.31,114400.0,90.1729,90.8507,90.1729,90.6331,114400.0
2007-07-31 12:00:00,108.25,108.41,108.02,108.35,50100.0,90.5829,90.7168,90.3905,90.6666,50100.0
2007-07-31 12:30:00,108.34,108.37,107.98,108.2,37400.0,90.6582,90.6833,90.357,90.5411,37400.0
2007-07-31 13:00:00,108.24,108.59,108.0,108.03,69000.0,90.5746,90.8674,90.3737,90.3988,69000.0
2007-07-31 13:30:00,108.03,108.06,107.19,107.63,90300.0,90.3988,90.4239,89.6959,90.0641,90300.0
2007-07-31 14:00:00,107.65,108.09,107.24,107.32,79000.0,90.0809,90.449,89.7378,89.8047,79000.0
2007-07-31 14:30:00,107.33,107.33,106.06,106.09,143300.0,89.8131,89.8131,88.7504,88.7755,143300.0
2007-07-31 15:00:00,106.07,107.01,106.05,106.5,115000.0,88.7587,89.5453,88.742,89.1185,115000.0
2007-07-31 15:30:00,106.52,106.77,104.73,104.83,300000.0,89.1353,89.3445,87.6374,87.7211,300000.0
2007-08-01 09:30:00,103.08,105.49,103.08,104.22,245100.0,86.2567,88.2734,86.2567,87.2107,245100.0
2007-08-01 10:00:00,104.31,105.64,103.41,103.8,292200.0,87.286,88.3989,86.5328,86.8592,292200.0
2007-08-01 10:30:00,103.91,104.15,102.0,102.0,223800.0,86.9512,87.1521,85.353,85.353,223800.0
2007-08-01 11:00:00,102.0,103.7,101.34,103.6,404100.0,85.353,86.7755,84.8007,86.6918,404100.0
2007-08-01 11:30:00,103.57,104.97,103.22,104.94,244000.0,86.6667,87.8382,86.3739,87.8131,244000.0
2007-08-01 12:00:00,104.88,104.92,104.12,104.61,201900.0,87.7629,87.7964,87.127,87.537,201900.0
2007-08-01 12:30:00,104.62,105.17,104.14,104.54,147200.0,87.5454,88.0056,87.1437,87.4784,147200.0
2007-08-01 13:00:00,104.53,104.53,103.5,103.99,161100.0,87.4701,87.4701,86.6082,87.0182,161100.0
2007-08-01 13:30:00,104.0,104.85,103.97,104.17,112900.0,87.0266,87.7378,87.0015,87.1688,112900.0
2007-08-01 14:00:00,104.16,104.47,103.24,103.43,175700.0,87.1604,87.4198,86.3906,86.5496,175700.0
2007-08-01 14:30:00,103.43,103.67,102.37,102.54,275600.0,86.5496,86.7504,85.6626,85.8048,275600.0
2007-08-01 15:00:00,102.53,102.72,102.0,102.51,281300.0,85.7965,85.9555,85.353,85.7797,281300.0
2007-08-01 15:30:00,102.51,105.0,102.45,104.66,545700.0,85.7797,87.8634,85.7295,87.5788,545700.0
2007-08-02 09:30:00,105.0,105.95,103.71,104.19,188700.0,87.8634,88.6583,86.7839,87.1855,188700.0
2007-08-02 10:00:00,104.25,104.45,103.5,103.87,159500.0,87.2358,87.4031,86.6082,86.9178,159500.0
2007-08-02 10:30:00,103.91,104.95,103.76,103.95,120800.0,86.9512,87.8215,86.8257,86.9847,120800.0
2007-08-02 11:00:00,104.03,104.63,103.68,104.63,106900.0,87.0517,87.5537,86.7588,87.5537,106900.0
2007-08-02 11:30:00,104.6,105.5,104.3,105.44,131400.0,87.5286,88.2817,87.2776,88.2315,131400.0
2007-08-02 12:00:00,105.43,105.77,105.07,105.27,122600.0,88.2232,88.5077,87.9219,88.0893,122600.0
2007-08-02 12:30:00,105.19,105.36,104.72,104.99,73700.0,88.0223,88.1646,87.629,87.855,73700.0
2007-08-02 13:00:00,104.97,105.09,104.21,104.61,306300.0,87.8382,87.9387,87.2023,87.537,306300.0
2007-08-02 13:30:00,104.66,105.2,104.5,104.95,119700.0,87.5788,88.0307,87.445,87.8215,119700.0
2007-08-02 14:00:00,104.93,105.54,104.74,104.92,126100.0,87.8048,88.3152,87.6458,87.7964,126100.0
2007-08-02 14:30:00,104.87,105.25,104.44,104.61,117500.0,87.7546,88.0725,87.3947,87.537,117500.0
2007-08-02 15:00:00,104.67,106.06,104.37,105.88,218200.0,87.5872,88.7504,87.3362,88.5997,218200.0
2007-08-02 15:30:00,105.89,106.2,105.61,105.73,273100.0,88.6081,88.8675,88.3738,88.4742,273100.0
2007-08-03 09:30:00,104.95,105.5,103.7,104.11,198500.0,87.8215,88.2817,86.7755,87.1186,198500.0
2007-08-03 10:00:00,104.12,104.91,103.89,104.23,190100.0,87.127,87.788,86.9345,87.219,190100.0
2007-08-03 10:30:00,104.28,104.42,103.69,104.19,162100.0,87.2609,87.378,86.7672,87.1855,162100.0
2007-08-03 11:00:00,104.25,104.84,103.73,104.18,133800.0,87.2358,87.7295,86.8006,87.1772,133800.0
2007-08-03 11:30:00,104.21,104.66,103.89,104.17,133800.0,87.2023,87.5788,86.9345,87.1688,133800.0
2007-08-03 12:00:00,104.13,104.54,103.92,103.98,114600.0,87.1353,87.4784,86.9596,87.0098,114600.0
2007-08-03 12:30:00,104.02,104.19,103.39,103.61,118300.0,87.0433,87.1855,86.5161,86.7002,118300.0
2007-08-03 13:00:00,103.63,103.97,103.5,103.95,77600.0,86.7169,87.0015,86.6082,86.9847,77600.0
2007-08-03 13:30:00,103.86,104.26,103.32,104.0,124700.0,86.9094,87.2441,86.4575,87.0266,124700.0
2007-08-03 14:00:00,104.08,104.7,103.32,103.35,233200.0,87.0935,87.6123,86.4575,86.4826,233200.0
2007-08-03 14:30:00,103.35,103.63,102.95,103.0,182700.0,86.4826,86.7169,86.1479,86.1898,182700.0
2007-08-03 15:00:00,103.05,103.32,102.6,102.6,221600.0,86.2316,86.4575,85.855,85.855,221600.0
2007-08-03 15:30:00,102.6,103.29,102.5,102.55,386300.0,85.855,86.4324,85.7714,85.8132,386300.0
2007-08-06 09:30:00,102.01,103.48,100.5,102.2,250900.0,85.3613,86.5914,84.0978,85.5203,250900.0
2007-08-06 10:00:00,102.23,103.2,102.06,102.17,255900.0,85.5454,86.3571,85.4032,85.4952,255900.0
2007-08-06 10:30:00,102.09,102.37,100.36,100.64,271600.0,85.4283,85.6626,83.9806,84.2149,271600.0
2007-08-06 11:00:00,100.65,101.19,99.97,101.11,375100.0,84.2233,84.6752,83.6543,84.6082,375100.0
2007-08-06 11:30:00,101.11,102.46,100.8,101.32,148500.0,84.6082,85.7379,84.3488,84.7839,148500.0
2007-08-06 12:00:00,101.32,101.7,101.01,101.45,99100.0,84.7839,85.1019,84.5245,84.8927,99100.0
2007-08-06 12:30:00,101.39,103.02,101.26,102.35,140000.0,84.8425,86.2065,84.7337,85.6458,140000.0
2007-08-06 13:00:00,102.33,102.34,101.02,101.23,166500.0,85.6291,85.6375,84.5329,84.7086,166500.0
2007-08-06 13:30:00,101.23,101.23,99.95,100.0,152900.0,84.7086,84.7086,83.6375,83.6794,152900.0
2007-08-06 14:00:00,100.03,101.34,99.79,101.09,198900.0,83.7045,84.8007,83.5037,84.5915,198900.0
2007-08-06 14:30:00,101.04,101.41,100.88,101.09,266400.0,84.5496,84.8593,84.4158,84.5915,266400.0
2007-08-06 15:00:00,101.09,101.83,101.0,101.78,260400.0,84.5915,85.2107,84.5162,85.1689,260400.0
2007-08-06 15:30:00,101.81,102.01,101.06,102.01,364300.0,85.194,85.3613,84.5664,85.3613,364300.0
2007-08-07 09:30:00,100.63,101.5,100.08,101.3,169500.0,84.2066,84.9346,83.7463,84.7672,169500.0
2007-08-07 10:00:00,101.24,101.4,100.38,100.67,221500.0,84.717,84.8509,83.9974,84.24,221500.0
2007-08-07 10:30:00,100.66,100.77,98.63,98.66,345900.0,84.2317,84.3237,82.533,82.5581,345900.0
2007-08-07 11:00:00,98.67,99.57,97.68,99.5,398000.0,82.5664,83.3196,81.738,83.261,398000.0
2007-08-07 11:30:00,99.5,100.4,99.22,100.13,244600.0,83.261,84.0141,83.0267,83.7882,244600.0
2007-08-07 12:00:00,100.1,101.25,100.02,100.6,203000.0,83.7631,84.7254,83.6961,84.1815,203000.0
2007-08-07 12:30:00,100.65,101.07,99.61,99.7,184900.0,84.2233,84.5748,83.353,83.4283,184900.0
2007-08-07 13:00:00,99.7,100.46,99.68,100.32,105500.0,83.4283,84.0643,83.4116,83.9472,105500.0
2007-08-07 13:30:00,100.27,100.88,100.15,100.47,257900.0,83.9053,84.4158,83.8049,84.0727,257900.0
2007-08-07 14:00:00,100.56,101.21,99.07,99.07,293400.0,84.148,84.6919,82.9012,82.9012,293400.0
2007-08-07 14:30:00,99.19,101.24,99.04,101.24,396500.0,83.0016,84.717,82.8761,84.717,396500.0
2007-08-07 15:00:00,101.24,102.98,101.12,102.03,444400.0,84.717,86.173,84.6166,85.3781,444400.0
2007-08-07 15:30:00,101.93,102.99,101.23,101.59,302900.0,85.2944,86.1814,84.7086,85.0099,302900.0
2007-08-08 09:30:00,103.0,105.64,102.96,105.57,349200.0,86.1898,88.3989,86.1563,88.3403,349200.0
2007-08-08 10:00:00,105.65,106.0,104.76,105.52,287900.0,88.4073,88.7001,87.6625,88.2985,287900.0
2007-08-08 10:30:00,105.56,105.74,104.43,104.67,166600.0,88.332,88.4826,87.3864,87.5872,166600.0
2007-08-08 11:00:00,104.77,104.97,104.15,104.78,165100.0,87.6709,87.8382,87.1521,87.6793,165100.0
2007-08-08 11:30:00,104.75,105.45,104.58,105.08,145000.0,87.6542,88.2399,87.5119,87.9303,145000.0
2007-08-08 12:00:00,105.1,105.69,104.98,105.55,114800.0,87.947,88.4407,87.8466,88.3236,114800.0
2007-08-08 12:30:00,105.58,106.72,105.57,106.4,128900.0,88.3487,89.3026,88.3403,89.0349,128900.0
2007-08-08 13:00:00,106.38,106.78,106.37,106.64,113000.0,89.0181,89.3528,89.0098,89.2357,113000.0
2007-08-08 13:30:00,106.63,107.32,106.52,107.12,215600.0,89.2273,89.8047,89.1353,89.6374,215600.0
2007-08-08 14:00:00,107.16,108.0,106.95,108.0,167200.0,89.6708,90.3737,89.4951,90.3737,167200.0
2007-08-08 14:30:00,107.99,108.42,107.32,107.49,284900.0,90.3654,90.7252,89.8047,89.947,284900.0
2007-08-08 15:00:00,107.47,107.77,105.43,105.85,302600.0,89.9302,90.1813,88.2232,88.5746,302600.0
2007-08-08 15:30:00,105.85,107.08,105.29,106.92,311900.0,88.5746,89.6039,88.106,89.47,311900.0
2007-08-09 09:30:00,102.6,106.0,102.5,106.0,267400.0,85.855,88.7001,85.7714,88.7001,267400.0
2007-08-09 10:00:00,106.0,108.18,105.66,107.18,249700.0,88.7001,90.5244,88.4156,89.6876,249700.0
2007-08-09 10:30:00,107.2,108.26,106.56,107.07,170800.0,89.7043,90.5913,89.1687,89.5955,170800.0
2007-08-09 11:00:00,107.07,107.78,106.74,107.38,139500.0,89.5955,90.1896,89.3194,89.8549,139500.0
2007-08-09 11:30:00,107.36,108.15,106.97,108.15,147700.0,89.8382,90.4993,89.5118,90.4993,147700.0
2007-08-09 12:00:00,108.18,108.9,107.86,108.35,180100.0,90.5244,91.1268,90.2566,90.6666,180100.0
2007-08-09 12:30:00,108.28,108.34,106.98,107.78,152200.0,90.608,90.6582,89.5202,90.1896,152200.0
2007-08-09 13:00:00,107.8,108.03,106.87,107.63,189200.0,90.2064,90.3988,89.4282,90.0641,189200.0
2007-08-09 13:30:00,107.62,108.2,107.4,107.74,214200.0,90.0557,90.5411,89.8717,90.1562,214200.0
2007-08-09 14:00:00,107.85,107.9,105.87,106.08,187900.0,90.2482,90.2901,88.5914,88.7671,187900.0
2007-08-09 14:30:00,106.13,106.16,104.88,105.02,315600.0,88.8089,88.834,87.7629,87.8801,315600.0
2007-08-09 15:00:00,105.02,105.86,103.93,105.51,289200.0,87.8801,88.583,86.968,88.2901,289200.0
2007-08-09 15:30:00,105.5,105.83,104.66,104.85,360200.0,88.2817,88.5579,87.5788,87.7378,360200.0
2007-08-10 09:30:00,103.12,103.12,101.0,101.44,469400.0,86.2902,86.2902,84.5162,84.8844,469400.0
2007-08-10 10:00:00,101.45,102.24,99.71,99.87,413600.0,84.8927,85.5538,83.4367,83.5706,413600.0
2007-08-10 10:30:00,99.87,99.87,97.33,98.92,679500.0,83.5706,83.5706,81.4451,82.7756,679500.0
2007-08-10 11:00:00,99.0,100.13,98.16,99.2,545200.0,82.8426,83.7882,82.1397,83.0099,545200.0
2007-08-10 11:30:00,99.2,100.39,98.64,100.28,445500.0,83.0099,84.0057,82.5413,83.9137,445500.0
2007-08-10 12:00:00,100.31,102.83,99.82,100.95,922300.0,83.9388,86.0475,83.5288,84.4743,922300.0
2007-08-10 12:30:00,101.0,101.38,99.62,99.97,358000.0,84.5162,84.8342,83.3614,83.6543,358000.0
2007-08-10 13:00:00,100.1,101.05,90.75,100.05,481700.0,83.7631,84.558,75.939,83.7212,481700.0
2007-08-10 13:30:00,100.05,100.19,98.8,99.84,317500.0,83.7212,83.8384,82.6752,83.5455,317500.0
2007-08-10 14:00:00,99.93,99.99,98.2,98.26,368800.0,83.6208,83.671,82.1732,82.2234,368800.0
2007-08-10 14:30:00,98.24,98.91,97.75,98.49,300300.0,82.2066,82.7673,81.7966,82.4158,300300.0
2007-08-10 15:00:00,98.58,99.73,98.35,99.32,318700.0,82.4911,83.4534,82.2987,83.1104,318700.0
2007-08-10 15:30:00,99.32,100.3,99.13,99.59,631900.0,83.1104,83.9304,82.9514,83.3363,631900.0
2007-08-13 09:30:00,101.6,102.24,99.99,100.0,422100.0,85.0183,85.5538,83.671,83.6794,422100.0
2007-08-13 10:00:00,100.1,100.66,99.62,99.96,314100.0,83.7631,84.2317,83.3614,83.6459,314100.0
2007-08-13 10:30:00,99.91,100.03,98.64,99.07,192500.0,83.6041,83.7045,82.5413,82.9012,192500.0
2007-08-13 11:00:00,99.1,100.21,98.61,99.95,291500.0,82.9263,83.8551,82.5162,83.6375,291500.0
2007-08-13 11:30:00,99.92,100.44,99.74,99.96,132900.0,83.6124,84.0476,83.4618,83.6459,132900.0
2007-08-13 12:00:00,99.96,100.5,99.8,99.8,174700.0,83.6459,84.0978,83.512,83.512,174700.0
2007-08-13 12:30:00,99.85,100.0,99.17,99.5,103900.0,83.5539,83.6794,82.9848,83.261,103900.0
2007-08-13 13:00:00,99.5,99.65,98.76,98.95,178100.0,83.261,83.3865,82.6418,82.8007,178100.0
2007-08-13 13:30:00,98.96,99.36,98.72,99.28,131200.0,82.8091,83.1438,82.6083,83.0769,131200.0
2007-08-13 14:00:00,99.36,99.54,98.34,98.81,190400.0,83.1438,83.2945,82.2903,82.6836,190400.0
2007-08-13 14:30:00,98.83,98.96,98.17,98.19,114900.0,82.7003,82.8091,82.148,82.1648,114900.0
2007-08-13 15:00:00,98.2,98.2,97.1,97.73,257700.0,82.1732,82.1732,81.2527,81.7799,257700.0
2007-08-13 15:30:00,97.74,98.34,97.14,97.23,328200.0,81.7882,82.2903,81.2862,81.3615,328200.0
2007-08-14 09:30:00,98.51,98.95,97.24,97.89,386300.0,82.4326,82.8007,81.3698,81.9137,386300.0
2007-08-14 10:00:00,97.92,98.46,95.98,96.43,285800.0,81.9388,82.3907,80.3155,80.692,285800.0
2007-08-14 10:30:00,96.28,96.75,92.76,94.12,714700.0,80.5665,80.9598,77.621,78.759,714700.0
2007-08-14 11:00:00,93.97,94.44,92.53,93.75,427000.0,78.6335,79.0268,77.4285,78.4494,427000.0
2007-08-14 11:30:00,93.68,95.75,93.32,95.59,495500.0,78.3908,80.123,78.0896,79.9891,495500.0
2007-08-14 12:00:00,95.57,95.83,94.86,94.99,187200.0,79.9724,80.19,79.3783,79.487,187200.0
2007-08-14 12:30:00,94.98,95.4,94.81,95.17,142300.0,79.4787,79.8301,79.3364,79.6377,142300.0
2007-08-14 13:00:00,95.13,95.4,94.2,94.31,196200.0,79.6042,79.8301,78.826,78.918,196200.0
2007-08-14 13:30:00,94.2,95.1,93.95,94.0,316100.0,78.826,79.5791,78.6168,78.6586,316100.0
2007-08-14 14:00:00,94.03,94.66,93.66,93.94,249100.0,78.6837,79.2109,78.3741,78.6084,249100.0
2007-08-14 14:30:00,93.99,94.25,93.48,93.64,231100.0,78.6503,78.8678,78.2235,78.3574,231100.0
2007-08-14 15:00:00,93.66,94.07,93.11,93.86,466300.0,78.3741,78.7172,77.9139,78.5415,466300.0
2007-08-14 15:30:00,93.86,93.86,93.0,93.31,433000.0,78.5415,78.5415,77.8218,78.0812,433000.0
2007-08-15 09:30:00,93.34,94.07,90.77,92.71,450100.0,78.1063,78.7172,75.9558,77.5792,450100.0
2007-08-15 10:00:00,92.71,94.79,92.28,94.79,366800.0,77.5792,79.3197,77.2193,79.3197,366800.0
2007-08-15 10:30:00,94.64,94.69,92.83,93.07,174800.0,79.1942,79.236,77.6796,77.8804,174800.0
2007-08-15 11:00:00,93.1,93.59,92.68,93.32,150100.0,77.9055,78.3155,77.5541,78.0896,150100.0
2007-08-15 11:30:00,93.31,93.37,92.0,92.19,181200.0,78.0812,78.1314,76.985,77.144,181200.0
2007-08-15 12:00:00,92.2,93.16,92.2,92.33,157200.0,77.1524,77.9557,77.1524,77.2612,157200.0
2007-08-15 12:30:00,92.26,92.91,91.93,92.73,186500.0,77.2026,77.7465,76.9265,77.5959,186500.0
2007-08-15 13:00:00,92.71,93.2,92.16,92.89,204500.0,77.5792,77.9892,77.1189,77.7298,204500.0
2007-08-15 13:30:00,92.94,93.89,92.94,93.41,153600.0,77.7716,78.5666,77.7716,78.1649,153600.0
2007-08-15 14:00:00,93.44,93.76,92.3,92.56,235200.0,78.19,78.4578,77.2361,77.4536,235200.0
2007-08-15 14:30:00,92.53,92.9,91.69,91.85,204100.0,77.4285,77.7381,76.7256,76.8595,204100.0
2007-08-15 15:00:00,91.87,92.39,90.93,90.95,307700.0,76.8762,77.3114,76.0897,76.1064,307700.0
2007-08-15 15:30:00,91.01,91.15,90.05,90.17,461900.0,76.1566,76.2738,75.3533,75.4537,461900.0
2007-08-16 09:30:00,88.22,88.62,85.99,86.35,601300.0,73.8219,74.1567,71.9559,72.2571,601300.0
2007-08-16 10:00:00,86.31,87.53,81.52,81.62,670200.0,72.2237,73.2446,68.2154,68.2991,670200.0
2007-08-16 10:30:00,81.64,84.4,81.0,83.53,891600.0,68.3158,70.6254,67.7803,69.8974,891600.0
2007-08-16 11:00:00,83.5,84.48,82.4,83.88,691600.0,69.8723,70.6923,68.9518,70.1903,691600.0
2007-08-16 11:30:00,83.88,84.08,83.34,83.76,467600.0,70.1903,70.3576,69.7384,70.0898,467600.0
2007-08-16 12:00:00,83.71,83.72,80.17,80.34,532900.0,70.048,70.0564,67.0858,67.228,532900.0
2007-08-16 12:30:00,80.32,81.47,80.0,80.68,338700.0,67.2113,68.1736,66.9435,67.5125,338700.0
2007-08-16 13:00:00,80.67,83.07,80.4,82.93,516200.0,67.5042,69.5125,67.2782,69.3953,516200.0
2007-08-16 13:30:00,82.93,85.35,80.57,84.48,442000.0,69.3953,71.4204,67.4205,70.6923,442000.0
2007-08-16 14:00:00,84.48,86.27,83.67,85.24,419800.0,70.6923,72.1902,70.0145,71.3283,419800.0
2007-08-16 14:30:00,85.31,85.68,84.0,84.99,302800.0,71.3869,71.6965,70.2907,71.1191,302800.0
2007-08-16 15:00:00,84.99,85.25,83.5,85.17,322900.0,71.1191,71.3367,69.8723,71.2697,322900.0
2007-08-16 15:30:00,85.17,88.5,84.94,87.79,530900.0,71.2697,74.0563,71.0773,73.4621,530900.0
2007-08-17 09:30:00,91.6,93.14,89.23,89.68,739700.0,76.6503,77.939,74.6671,75.0437,739700.0
2007-08-17 10:00:00,89.66,91.37,89.5,89.79,401900.0,75.0269,76.4579,74.893,75.1357,401900.0
2007-08-17 10:30:00,89.79,90.3,87.38,88.63,485300.0,75.1357,75.5625,73.119,74.165,485300.0
2007-08-17 11:00:00,88.57,89.77,87.78,88.88,276200.0,74.1148,75.119,73.4538,74.3742,276200.0
2007-08-17 11:30:00,88.9,90.82,88.3,90.05,286100.0,74.391,75.9976,73.8889,75.3533,286100.0
2007-08-17 12:00:00,90.04,90.72,89.8,90.72,214900.0,75.3449,75.9139,75.1441,75.9139,214900.0
2007-08-17 12:30:00,90.65,91.27,90.31,90.91,147900.0,75.8554,76.3742,75.5708,76.0729,147900.0
2007-08-17 13:00:00,90.91,91.25,90.76,90.85,170500.0,76.0729,76.3574,75.9474,76.0227,170500.0
2007-08-17 13:30:00,90.8,91.38,90.39,90.66,121300.0,75.9809,76.4662,75.6378,75.8637,121300.0
2007-08-17 14:00:00,90.65,91.0,90.15,90.52,118800.0,75.8554,76.1482,75.437,75.7466,118800.0
2007-08-17 14:30:00,90.51,91.32,90.15,91.28,89300.0,75.7382,76.416,75.437,76.3825,89300.0
2007-08-17 15:00:00,91.21,92.9,90.95,92.1,344900.0,76.324,77.7381,76.1064,77.0687,344900.0
2007-08-17 15:30:00,92.13,92.95,91.91,92.06,391500.0,77.0938,77.78,76.9097,77.0352,391500.0
2007-08-20 09:30:00,93.15,94.75,91.35,93.19,344900.0,77.9473,79.2862,76.4411,77.9808,344900.0
2007-08-20 10:00:00,93.15,94.0,92.88,93.22,179800.0,77.9473,78.6586,77.7214,78.0059,179800.0
2007-08-20 10:30:00,93.22,93.89,92.39,93.57,145100.0,78.0059,78.5666,77.3114,78.2988,145100.0
2007-08-20 11:00:00,93.62,93.9,92.84,93.64,127300.0,78.3406,78.5749,77.6879,78.3574,127300.0
2007-08-20 11:30:00,93.6,94.5,93.21,93.64,174000.0,78.3239,79.077,77.9976,78.3574,174000.0
2007-08-20 12:00:00,93.76,93.9,92.55,93.14,161000.0,78.4578,78.5749,77.4453,77.939,161000.0
2007-08-20 12:30:00,93.15,93.26,92.18,92.18,113200.0,77.9473,78.0394,77.1357,77.1357,113200.0
2007-08-20 13:00:00,92.27,92.65,91.81,92.14,82800.0,77.211,77.5289,76.826,77.1022,82800.0
2007-08-20 13:30:00,92.14,93.2,92.0,92.26,59200.0,77.1022,77.9892,76.985,77.2026,59200.0
2007-08-20 14:00:00,92.23,92.56,91.7,92.56,74600.0,77.1775,77.4536,76.734,77.4536,74600.0
2007-08-20 14:30:00,92.53,94.0,92.47,93.98,120200.0,77.4285,78.6586,77.3783,78.6419,120200.0
2007-08-20 15:00:00,94.0,94.78,93.5,94.34,132200.0,78.6586,79.3113,78.2402,78.9431,132200.0
2007-08-20 15:30:00,94.35,94.5,93.64,94.08,172400.0,78.9515,79.077,78.3574,78.7256,172400.0
2007-08-21 09:30:00,93.18,95.42,92.39,95.29,206400.0,77.9724,79.8469,77.3114,79.7381,206400.0
2007-08-21 10:00:00,95.19,95.65,94.7,95.41,178400.0,79.6544,80.0393,79.2444,79.8385,178400.0
2007-08-21 10:30:00,95.3,96.85,95.23,96.51,257900.0,79.7465,81.0435,79.6879,80.759,257900.0
2007-08-21 11:00:00,96.51,97.32,96.1,96.91,279600.0,80.759,81.4368,80.4159,81.0937,279600.0
2007-08-21 11:30:00,96.85,97.48,96.53,97.48,184000.0,81.0435,81.5707,80.7757,81.5707,184000.0
2007-08-21 12:00:00,97.48,97.97,97.04,97.53,160700.0,81.5707,81.9807,81.2025,81.6125,160700.0
2007-08-21 12:30:00,97.5,97.64,96.7,97.45,152900.0,81.5874,81.7045,80.918,81.5456,152900.0
2007-08-21 13:00:00,97.49,97.63,96.69,97.21,123900.0,81.579,81.6962,80.9096,81.3447,123900.0
2007-08-21 13:30:00,97.22,97.39,96.33,96.71,147900.0,81.3531,81.4953,80.6083,80.9263,147900.0
2007-08-21 14:00:00,96.75,97.33,96.75,97.19,120700.0,80.9598,81.4451,80.9598,81.328,120700.0
2007-08-21 14:30:00,97.17,97.61,96.74,97.61,220800.0,81.3113,81.6794,80.9514,81.6794,220800.0
2007-08-21 15:00:00,97.61,98.23,97.51,97.59,237200.0,81.6794,82.1983,81.5958,81.6627,237200.0
2007-08-21 15:30:00,97.6,98.0,96.99,97.39,347700.0,81.6711,82.0058,81.1606,81.4953,347700.0
2007-08-22 09:30:00,99.22,99.35,97.74,98.59,312100.0,83.0267,83.1355,81.7882,82.4995,312100.0
2007-08-22 10:00:00,98.59,99.38,98.32,98.95,184900.0,82.4995,83.1606,82.2736,82.8007,184900.0
2007-08-22 10:30:00,98.84,99.5,98.45,98.99,146400.0,82.7087,83.261,82.3824,82.8342,146400.0
2007-08-22 11:00:00,98.93,99.08,98.24,98.6,122200.0,82.784,82.9095,82.2066,82.5079,122200.0
2007-08-22 11:30:00,98.58,99.18,98.47,98.53,91900.0,82.4911,82.9932,82.3991,82.4493,91900.0
2007-08-22 12:00:00,98.56,98.85,97.7,97.79,142500.0,82.4744,82.7171,81.7548,81.8301,142500.0
2007-08-22 12:30:00,97.75,98.5,97.28,98.13,168500.0,81.7966,82.4242,81.4033,82.1146,168500.0
2007-08-22 13:00:00,98.07,98.15,97.5,97.72,62400.0,82.0644,82.1313,81.5874,81.7715,62400.0
2007-08-22 13:30:00,97.72,98.55,97.56,98.32,120100.0,81.7715,82.466,81.6376,82.2736,120100.0
2007-08-22 14:00:00,98.29,98.29,97.63,97.78,65600.0,82.2485,82.2485,81.6962,81.8217,65600.0
2007-08-22 14:30:00,97.64,97.72,96.89,97.14,148700.0,81.7045,81.7715,81.077,81.2862,148700.0
2007-08-22 15:00:00,97.12,97.46,96.64,97.34,188700.0,81.2694,81.5539,80.8678,81.4535,188700.0
2007-08-22 15:30:00,97.34,98.21,97.0,97.31,375200.0,81.4535,82.1815,81.169,81.4284,375200.0
2007-08-23 09:30:00,98.03,98.05,96.09,96.52,329400.0,82.0309,82.0476,80.4075,80.7673,329400.0
2007-08-23 10:00:00,96.5,97.0,94.79,95.73,314200.0,80.7506,81.169,79.3197,80.1063,314200.0
2007-08-23 10:30:00,95.7,96.77,95.54,96.23,154800.0,80.0812,80.9765,79.9473,80.5247,154800.0
2007-08-23 11:00:00,96.24,96.45,94.94,95.06,105500.0,80.533,80.7088,79.4452,79.5456,105500.0
2007-08-23 11:30:00,95.05,95.05,94.25,94.33,181400.0,79.5373,79.5373,78.8678,78.9348,181400.0
2007-08-23 12:00:00,94.37,94.86,94.04,94.38,143900.0,78.9682,79.3783,78.6921,78.9766,143900.0
2007-08-23 12:30:00,94.38,94.99,93.55,93.89,127000.0,78.9766,79.487,78.2821,78.5666,127000.0
2007-08-23 13:00:00,93.87,94.12,93.47,93.84,115000.0,78.5498,78.759,78.2151,78.5247,115000.0
2007-08-23 13:30:00,93.85,94.58,93.65,94.45,112400.0,78.5331,79.144,78.3657,79.0352,112400.0
2007-08-23 14:00:00,94.48,95.1,94.23,94.63,94900.0,79.0603,79.5791,78.8511,79.1858,94900.0
2007-08-23 14:30:00,94.65,94.8,93.9,94.44,145000.0,79.2025,79.3281,78.5749,79.0268,145000.0
2007-08-23 15:00:00,94.44,95.3,94.22,95.02,213100.0,79.0268,79.7465,78.8427,79.5121,213100.0
2007-08-23 15:30:00,95.01,95.5,94.94,95.24,251400.0,79.5038,79.9138,79.4452,79.6962,251400.0
2007-08-24 09:30:00,95.33,96.16,94.64,95.86,139600.0,79.7716,80.4661,79.1942,80.2151,139600.0
2007-08-24 10:00:00,95.94,96.61,95.93,96.24,163500.0,80.282,80.8426,80.2736,80.533,163500.0
2007-08-24 10:30:00,96.32,96.56,96.08,96.26,111300.0,80.6,80.8008,80.3991,80.5498,111300.0
2007-08-24 11:00:00,96.27,97.22,96.2,97.21,143800.0,80.5581,81.3531,80.4996,81.3447,143800.0
2007-08-24 11:30:00,97.17,97.55,96.75,97.38,119200.0,81.3113,81.6292,80.9598,81.487,119200.0
2007-08-24 12:00:00,97.42,97.7,97.07,97.35,97600.0,81.5205,81.7548,81.2276,81.4619,97600.0
2007-08-24 12:30:00,97.29,97.47,97.13,97.25,53400.0,81.4117,81.5623,81.2778,81.3782,53400.0
2007-08-24 13:00:00,97.23,97.5,97.15,97.35,70300.0,81.3615,81.5874,81.2945,81.4619,70300.0
2007-08-24 13:30:00,97.34,97.68,97.21,97.67,68300.0,81.4535,81.738,81.3447,81.7297,68300.0
2007-08-24 14:00:00,97.64,98.15,97.57,97.73,118500.0,81.7045,82.1313,81.646,81.7799,118500.0
2007-08-24 14:30:00,97.68,98.23,97.58,98.23,61900.0,81.738,82.1983,81.6543,82.1983,61900.0
2007-08-24 15:00:00,98.22,98.26,97.9,98.2,79700.0,82.1899,82.2234,81.9221,82.1732,79700.0
2007-08-24 15:30:00,98.23,98.53,97.97,98.13,176200.0,82.1983,82.4493,81.9807,82.1146,176200.0
2007-08-27 09:30:00,97.62,99.0,97.62,99.0,249400.0,81.6878,82.8426,81.6878,82.8426,249400.0
2007-08-27 10:00:00,99.0,99.25,98.2,98.45,209100.0,82.8426,83.0518,82.1732,82.3824,209100.0
2007-08-27 10:30:00,98.45,98.45,97.57,97.88,122500.0,82.3824,82.3824,81.646,81.9054,122500.0
2007-08-27 11:00:00,97.81,97.91,96.65,97.0,119300.0,81.8468,81.9305,80.8761,81.169,119300.0
2007-08-27 11:30:00,97.01,97.33,96.76,97.22,56300.0,81.1774,81.4451,80.9682,81.3531,56300.0
2007-08-27 12:00:00,97.28,97.44,96.8,97.01,48700.0,81.4033,81.5372,81.0016,81.1774,48700.0
2007-08-27 12:30:00,97.01,97.38,96.7,96.93,47400.0,81.1774,81.487,80.918,81.1104,47400.0
2007-08-27 13:00:00,96.92,97.5,96.91,97.5,38900.0,81.1021,81.5874,81.0937,81.5874,38900.0
2007-08-27 13:30:00,97.46,97.5,96.88,97.02,43800.0,81.5539,81.5874,81.0686,81.1857,43800.0
2007-08-27 14:00:00,97.01,98.05,97.01,98.04,60400.0,81.1774,82.0476,81.1774,82.0393,60400.0
2007-08-27 14:30:00,98.07,99.0,98.04,98.29,160400.0,82.0644,82.8426,82.0393,82.2485,160400.0
2007-08-27 15:00:00,98.33,98.39,97.88,98.11,71900.0,82.2819,82.3321,81.9054,82.0978,71900.0
2007-08-27 15:30:00,98.16,98.48,97.45,97.67,114500.0,82.1397,82.4075,81.5456,81.7297,114500.0
2007-08-28 09:30:00,96.23,96.42,95.08,95.48,140600.0,80.5247,80.6837,79.5624,79.8971,140600.0
2007-08-28 10:00:00,95.41,96.16,95.26,95.82,132000.0,79.8385,80.4661,79.713,80.1816,132000.0
2007-08-28 10:30:00,95.8,95.8,94.58,94.7,87100.0,80.1648,80.1648,79.144,79.2444,87100.0
2007-08-28 11:00:00,94.71,94.76,93.96,94.26,88300.0,79.2527,79.2946,78.6251,78.8762,88300.0
2007-08-28 11:30:00,94.31,94.57,94.0,94.35,96100.0,78.918,79.1356,78.6586,78.9515,96100.0
2007-08-28 12:00:00,94.35,94.75,93.85,94.11,127600.0,78.9515,79.2862,78.5331,78.7507,127600.0
2007-08-28 12:30:00,94.16,94.5,93.86,93.97,74400.0,78.7925,79.077,78.5415,78.6335,74400.0
2007-08-28 13:00:00,94.0,94.13,93.58,93.98,68800.0,78.6586,78.7674,78.3072,78.6419,68800.0
2007-08-28 13:30:00,93.92,94.22,93.88,94.03,31600.0,78.5917,78.8427,78.5582,78.6837,31600.0
2007-08-28 14:00:00,94.01,94.15,93.37,93.62,97100.0,78.667,78.7841,78.1314,78.3406,97100.0
2007-08-28 14:30:00,93.63,93.85,93.04,93.37,86400.0,78.349,78.5331,77.8553,78.1314,86400.0
2007-08-28 15:00:00,93.38,93.47,92.9,93.05,100800.0,78.1398,78.2151,77.7381,77.8637,100800.0
2007-08-28 15:30:00,93.04,93.25,92.34,92.6,254900.0,77.8553,78.031,77.2695,77.4871,254900.0
2007-08-29 09:30:00,93.74,95.85,93.74,95.09,366700.0,78.4411,80.2067,78.4411,79.5707,366700.0
2007-08-29 10:00:00,95.08,95.21,94.59,94.72,221800.0,79.5624,79.6711,79.1523,79.2611,221800.0
2007-08-29 10:30:00,94.73,95.32,94.05,95.32,210900.0,79.2695,79.7632,78.7005,79.7632,210900.0
2007-08-29 11:00:00,95.3,95.42,94.32,94.34,144600.0,79.7465,79.8469,78.9264,78.9431,144600.0
2007-08-29 11:30:00,94.35,95.35,94.35,95.21,195300.0,78.9515,79.7883,78.9515,79.6711,195300.0
2007-08-29 12:00:00,95.26,95.3,94.56,94.7,96900.0,79.713,79.7465,79.1272,79.2444,96900.0
2007-08-29 12:30:00,94.65,94.95,94.5,94.73,106200.0,79.2025,79.4536,79.077,79.2695,106200.0
2007-08-29 13:00:00,94.73,95.26,94.31,94.64,90600.0,79.2695,79.713,78.918,79.1942,90600.0
2007-08-29 13:30:00,94.58,95.0,94.49,94.8,54500.0,79.144,79.4954,79.0686,79.3281,54500.0
2007-08-29 14:00:00,94.81,95.19,94.8,95.14,69700.0,79.3364,79.6544,79.3281,79.6126,69700.0
2007-08-29 14:30:00,95.11,95.86,95.11,95.59,137200.0,79.5875,80.2151,79.5875,79.9891,137200.0
2007-08-29 15:00:00,95.58,96.32,95.5,96.1,152100.0,79.9808,80.6,79.9138,80.4159,152100.0
2007-08-29 15:30:00,96.17,96.38,95.91,96.25,212600.0,80.4745,80.6502,80.2569,80.5414,212600.0
2007-08-30 09:30:00,94.81,97.24,94.8,97.03,165800.0,79.3364,81.3698,79.3281,81.1941,165800.0
2007-08-30 10:00:00,97.0,97.1,96.3,96.69,120500.0,81.169,81.2527,80.5832,80.9096,120500.0
2007-08-30 10:30:00,96.7,96.77,95.83,96.11,97500.0,80.918,80.9765,80.19,80.4243,97500.0
2007-08-30 11:00:00,96.14,96.64,96.05,96.47,81200.0,80.4494,80.8678,80.374,80.7255,81200.0
2007-08-30 11:30:00,96.55,97.1,96.33,96.77,68100.0,80.7924,81.2527,80.6083,80.9765,68100.0
2007-08-30 12:00:00,96.78,96.86,96.3,96.52,128300.0,80.9849,81.0518,80.5832,80.7673,128300.0
2007-08-30 12:30:00,96.52,97.02,96.41,96.84,53800.0,80.7673,81.1857,80.6753,81.0351,53800.0
2007-08-30 13:00:00,96.9,96.99,95.99,96.14,51200.0,81.0853,81.1606,80.3238,80.4494,51200.0
2007-08-30 13:30:00,96.1,96.35,95.57,96.25,65000.0,80.4159,80.6251,79.9724,80.5414,65000.0
2007-08-30 14:00:00,96.25,96.72,95.37,95.48,72000.0,80.5414,80.9347,79.805,79.8971,72000.0
2007-08-30 14:30:00,95.48,95.56,94.79,95.04,98800.0,79.8971,79.964,79.3197,79.5289,98800.0
2007-08-30 15:00:00,95.05,95.86,95.0,95.48,79900.0,79.5373,80.2151,79.4954,79.8971,79900.0
2007-08-30 15:30:00,95.47,95.71,94.99,95.37,99700.0,79.8887,80.0895,79.487,79.805,99700.0
2007-08-31 09:30:00,97.42,98.14,96.73,97.85,228300.0,81.5205,82.1229,80.9431,81.8803,228300.0
2007-08-31 10:00:00,97.95,98.1,97.14,97.33,243100.0,81.964,82.0895,81.2862,81.4451,243100.0
2007-08-31 10:30:00,97.38,98.0,97.26,97.85,133200.0,81.487,82.0058,81.3866,81.8803,133200.0
2007-08-31 11:00:00,97.85,98.09,97.59,98.04,144400.0,81.8803,82.0811,81.6627,82.0393,144400.0
2007-08-31 11:30:00,98.03,99.2,97.98,98.97,147100.0,82.0309,83.0099,81.9891,82.8175,147100.0
2007-08-31 12:00:00,99.0,99.81,98.92,99.49,188500.0,82.8426,83.5204,82.7756,83.2526,188500.0
2007-08-31 12:30:00,99.52,100.25,99.51,99.68,137900.0,83.2777,83.8886,83.2694,83.4116,137900.0
2007-08-31 13:00:00,99.68,99.87,99.27,99.79,92900.0,83.4116,83.5706,83.0685,83.5037,92900.0
2007-08-31 13:30:00,99.75,99.89,99.52,99.72,95800.0,83.4702,83.5873,83.2777,83.4451,95800.0
2007-08-31 14:00:00,99.72,100.21,99.72,99.77,70800.0,83.4451,83.8551,83.4451,83.4869,70800.0
2007-08-31 14:30:00,99.81,99.95,99.63,99.64,54600.0,83.5204,83.6375,83.3698,83.3781,54600.0
2007-08-31 15:00:00,99.65,100.13,99.65,99.73,83300.0,83.3865,83.7882,83.3865,83.4534,83300.0
2007-08-31 15:30:00,99.75,100.23,99.11,99.16,203600.0,83.4702,83.8718,82.9346,82.9765,203600.0
2007-09-04 09:30:00,98.7,99.2,97.95,98.6,195500.0,82.5915,83.0099,81.964,82.5079,195500.0
2007-09-04 10:00:00,98.57,99.6,98.38,98.99,167500.0,82.4828,83.3447,82.3238,82.8342,167500.0
2007-09-04 10:30:00,99.06,100.07,99.06,99.95,123400.0,82.8928,83.738,82.8928,83.6375,123400.0
2007-09-04 11:00:00,99.9,100.37,99.79,100.06,82400.0,83.5957,83.989,83.5037,83.7296,82400.0
2007-09-04 11:30:00,100.01,100.13,99.85,99.99,78200.0,83.6877,83.7882,83.5539,83.671,78200.0
2007-09-04 12:00:00,99.96,100.15,99.8,99.89,73500.0,83.6459,83.8049,83.512,83.5873,73500.0
2007-09-04 12:30:00,99.92,100.21,99.81,99.86,61800.0,83.6124,83.8551,83.5204,83.5622,61800.0
2007-09-04 13:00:00,99.87,100.11,99.42,99.61,110900.0,83.5706,83.7714,83.194,83.353,110900.0
2007-09-04 13:30:00,99.61,100.01,99.31,99.88,58400.0,83.353,83.6877,83.102,83.579,58400.0
2007-09-04 14:00:00,99.86,100.3,99.63,100.11,82400.0,83.5622,83.9304,83.3698,83.7714,82400.0
2007-09-04 14:30:00,100.11,100.94,100.03,100.93,101100.0,83.7714,84.466,83.7045,84.4576,101100.0
2007-09-04 15:00:00,100.93,101.29,100.68,101.29,111800.0,84.4576,84.7588,84.2484,84.7588,111800.0
2007-09-04 15:30:00,101.29,101.51,100.22,100.33,275400.0,84.7588,84.9429,83.8635,83.9555,275400.0
2007-09-05 09:30:00,98.9,99.95,98.4,99.1,220200.0,82.7589,83.6375,82.3405,82.9263,220200.0
2007-09-05 10:00:00,99.12,99.12,97.52,97.58,224000.0,82.943,82.943,81.6041,81.6543,224000.0
2007-09-05 10:30:00,97.59,98.33,97.51,98.0,158100.0,81.6627,82.2819,81.5958,82.0058,158100.0
2007-09-05 11:00:00,98.0,98.04,97.39,97.58,122200.0,82.0058,82.0393,81.4953,81.6543,122200.0
2007-09-05 11:30:00,97.55,97.59,97.04,97.24,106600.0,81.6292,81.6627,81.2025,81.3698,106600.0
2007-09-05 12:00:00,97.27,97.69,97.01,97.51,102500.0,81.3949,81.7464,81.1774,81.5958,102500.0
2007-09-05 12:30:00,97.51,97.93,97.35,97.86,94700.0,81.5958,81.9472,81.4619,81.8886,94700.0
2007-09-05 13:00:00,97.88,98.2,97.34,97.45,82500.0,81.9054,82.1732,81.4535,81.5456,82500.0
2007-09-05 13:30:00,97.38,97.64,97.13,97.43,110600.0,81.487,81.7045,81.2778,81.5288,110600.0
2007-09-05 14:00:00,97.45,97.7,96.58,96.76,190900.0,81.5456,81.7548,80.8175,80.9682,190900.0
2007-09-05 14:30:00,96.72,97.34,96.58,97.03,137300.0,80.9347,81.4535,80.8175,81.1941,137300.0
2007-09-05 15:00:00,97.07,97.54,96.99,97.28,119200.0,81.2276,81.6209,81.1606,81.4033,119200.0
2007-09-05 15:30:00,97.29,97.74,96.92,97.04,249200.0,81.4117,81.7882,81.1021,81.2025,249200.0
2007-09-06 09:30:00,97.4,98.2,96.86,97.27,247000.0,81.5037,82.1732,81.0518,81.3949,247000.0
2007-09-06 10:00:00,97.28,97.62,96.9,97.33,190100.0,81.4033,81.6878,81.0853,81.4451,190100.0
2007-09-06 10:30:00,97.29,97.7,96.97,97.18,138600.0,81.4117,81.7548,81.1439,81.3196,138600.0
2007-09-06 11:00:00,97.14,97.59,96.44,97.45,147000.0,81.2862,81.6627,80.7004,81.5456,147000.0
2007-09-06 11:30:00,97.54,98.32,97.45,97.86,123300.0,81.6209,82.2736,81.5456,81.8886,123300.0
2007-09-06 12:00:00,97.85,98.16,97.38,98.0,91400.0,81.8803,82.1397,81.487,82.0058,91400.0
2007-09-06 12:30:00,97.99,98.22,97.41,98.02,111800.0,81.9974,82.1899,81.5121,82.0225,111800.0
2007-09-06 13:00:00,98.08,98.19,97.19,97.33,59400.0,82.0727,82.1648,81.328,81.4451,59400.0
2007-09-06 13:30:00,97.33,97.35,96.81,97.19,77400.0,81.4451,81.4619,81.01,81.328,77400.0
2007-09-06 14:00:00,97.14,97.45,96.89,97.0,60800.0,81.2862,81.5456,81.077,81.169,60800.0
2007-09-06 14:30:00,97.0,97.29,96.86,97.0,62400.0,81.169,81.4117,81.0518,81.169,62400.0
2007-09-06 15:00:00,97.0,97.4,96.98,97.04,82200.0,81.169,81.5037,81.1523,81.2025,82200.0
2007-09-06 15:30:00,97.07,97.39,96.8,97.34,156600.0,81.2276,81.4953,81.0016,81.4535,156600.0
2007-09-07 09:30:00,95.35,95.72,94.12,95.44,236300.0,79.7883,80.0979,78.759,79.8636,236300.0
2007-09-07 10:00:00,95.48,96.25,94.9,95.49,130900.0,79.8971,80.5414,79.4117,79.9054,130900.0
2007-09-07 10:30:00,95.58,95.94,95.01,95.35,234400.0,79.9808,80.282,79.5038,79.7883,234400.0
2007-09-07 11:00:00,95.35,95.67,94.5,94.69,125800.0,79.7883,80.0561,79.077,79.236,125800.0
2007-09-07 11:30:00,94.6,95.16,94.56,95.11,70200.0,79.1607,79.6293,79.1272,79.5875,70200.0
2007-09-07 12:00:00,95.13,95.41,94.63,95.34,67100.0,79.6042,79.8385,79.1858,79.7799,67100.0
2007-09-07 12:30:00,95.42,95.66,94.75,95.02,68200.0,79.8469,80.0477,79.2862,79.5121,68200.0
2007-09-07 13:00:00,95.01,95.49,94.97,95.05,49200.0,79.5038,79.9054,79.4703,79.5373,49200.0
2007-09-07 13:30:00,95.05,95.25,94.38,94.41,59100.0,79.5373,79.7046,78.9766,79.0017,59100.0
2007-09-07 14:00:00,94.43,94.97,94.33,94.44,77200.0,79.0184,79.4703,78.9348,79.0268,77200.0
2007-09-07 14:30:00,94.51,94.85,94.08,94.13,93100.0,79.0854,79.3699,78.7256,78.7674,93100.0
2007-09-07 15:00:00,94.08,94.95,94.03,94.43,203200.0,78.7256,79.4536,78.6837,79.0184,203200.0
2007-09-07 15:30:00,94.47,95.13,94.09,94.84,253300.0,79.0519,79.6042,78.7339,79.3615,253300.0
2007-09-10 09:30:00,95.3,95.86,94.61,94.82,190100.0,79.7465,80.2151,79.1691,79.3448,190100.0
2007-09-10 10:00:00,94.8,94.83,93.26,93.3,149100.0,79.3281,79.3532,78.0394,78.0729,149100.0
2007-09-10 10:30:00,93.28,93.34,92.37,92.87,188900.0,78.0561,78.1063,77.2946,77.713,188900.0
2007-09-10 11:00:00,92.93,93.14,92.4,92.53,165200.0,77.7632,77.939,77.3197,77.4285,165200.0
2007-09-10 11:30:00,92.53,93.5,92.37,92.85,169800.0,77.4285,78.2402,77.2946,77.6963,169800.0
2007-09-10 12:00:00,92.92,93.32,92.8,93.11,105000.0,77.7549,78.0896,77.6545,77.9139,105000.0
2007-09-10 12:30:00,93.11,93.22,92.66,92.91,85800.0,77.9139,78.0059,77.5373,77.7465,85800.0
2007-09-10 13:00:00,92.95,93.52,92.66,93.21,110200.0,77.78,78.257,77.5373,77.9976,110200.0
2007-09-10 13:30:00,93.21,93.42,92.66,92.82,100600.0,77.9976,78.1733,77.5373,77.6712,100600.0
2007-09-10 14:00:00,92.73,93.26,92.61,93.15,96800.0,77.5959,78.0394,77.4955,77.9473,96800.0
2007-09-10 14:30:00,93.2,93.62,92.83,93.05,227200.0,77.9892,78.3406,77.6796,77.8637,227200.0
2007-09-10 15:00:00,93.04,93.3,92.47,92.68,378300.0,77.8553,78.0729,77.3783,77.5541,378300.0
2007-09-10 15:30:00,92.66,92.92,92.12,92.15,476000.0,77.5373,77.7549,77.0854,77.1105,476000.0
2007-09-11 09:30:00,93.17,93.25,91.62,92.24,352400.0,77.9641,78.031,76.667,77.1859,352400.0
2007-09-11 10:00:00,92.3,92.47,91.79,92.18,213500.0,77.2361,77.3783,76.8093,77.1357,213500.0
2007-09-11 10:30:00,92.19,92.5,92.08,92.24,174600.0,77.144,77.4034,77.052,77.1859,174600.0
2007-09-11 11:00:00,92.26,92.99,92.06,92.88,240800.0,77.2026,77.8135,77.0352,77.7214,240800.0
2007-09-11 11:30:00,92.88,93.48,92.49,92.91,181200.0,77.7214,78.2235,77.3951,77.7465,181200.0
2007-09-11 12:00:00,92.9,92.9,92.17,92.41,86200.0,77.7381,77.7381,77.1273,77.3281,86200.0
2007-09-11 12:30:00,92.4,92.65,92.21,92.4,89400.0,77.3197,77.5289,77.1608,77.3197,89400.0
2007-09-11 13:00:00,92.41,92.42,92.0,92.24,76300.0,77.3281,77.3365,76.985,77.1859,76300.0
2007-09-11 13:30:00,92.2,92.31,91.83,91.94,131200.0,77.1524,77.2444,76.8428,76.9348,131200.0
2007-09-11 14:00:00,91.95,92.4,91.93,92.4,141400.0,76.9432,77.3197,76.9265,77.3197,141400.0
2007-09-11 14:30:00,92.4,92.9,92.2,92.68,162300.0,77.3197,77.7381,77.1524,77.5541,162300.0
2007-09-11 15:00:00,92.71,93.29,92.53,93.04,140800.0,77.5792,78.0645,77.4285,77.8553,140800.0
2007-09-11 15:30:00,93.02,93.27,92.5,93.14,214000.0,77.8386,78.0478,77.4034,77.939,214000.0
2007-09-12 09:30:00,92.07,92.38,91.3,91.87,252200.0,77.0436,77.303,76.3993,76.8762,252200.0
2007-09-12 10:00:00,91.89,91.89,90.61,91.62,265300.0,76.893,76.893,75.8219,76.667,265300.0
2007-09-12 10:30:00,91.62,92.62,91.58,92.38,250000.0,76.667,77.5038,76.6336,77.303,250000.0
2007-09-12 11:00:00,92.37,92.52,91.76,91.83,159100.0,77.2946,77.4202,76.7842,76.8428,159100.0
2007-09-12 11:30:00,91.83,92.05,91.38,91.43,90800.0,76.8428,77.0269,76.4662,76.5081,90800.0
2007-09-12 12:00:00,91.45,92.01,91.33,91.51,101800.0,76.5248,76.9934,76.4244,76.575,101800.0
2007-09-12 12:30:00,91.46,91.92,91.31,91.42,90600.0,76.5332,76.9181,76.4076,76.4997,90600.0
2007-09-12 13:00:00,91.42,91.43,90.9,91.02,82400.0,76.4997,76.5081,76.0646,76.165,82400.0
2007-09-12 13:30:00,91.02,91.56,90.9,91.38,75800.0,76.165,76.6168,76.0646,76.4662,75800.0
2007-09-12 14:00:00,91.43,91.96,91.16,91.48,100100.0,76.5081,76.9516,76.2821,76.5499,100100.0
2007-09-12 14:30:00,91.5,91.65,91.02,91.44,113300.0,76.5666,76.6922,76.165,76.5164,113300.0
2007-09-12 15:00:00,91.45,91.45,90.93,91.04,155500.0,76.5248,76.5248,76.0897,76.1817,155500.0
2007-09-12 15:30:00,91.01,91.36,90.8,91.21,312100.0,76.1566,76.4495,75.9809,76.324,312100.0
2007-09-13 09:30:00,91.58,92.48,91.4,91.91,215400.0,76.6336,77.3867,76.483,76.9097,215400.0
2007-09-13 10:00:00,91.92,93.0,91.82,92.74,175300.0,76.9181,77.8218,76.8344,77.6043,175300.0
2007-09-13 10:30:00,92.66,92.87,92.49,92.61,114000.0,77.5373,77.713,77.3951,77.4955,114000.0
2007-09-13 11:00:00,92.64,92.85,92.19,92.64,93100.0,77.5206,77.6963,77.144,77.5206,93100.0
2007-09-13 11:30:00,92.65,92.65,92.07,92.57,80400.0,77.5289,77.5289,77.0436,77.462,80400.0
2007-09-13 12:00:00,92.5,92.8,92.4,92.77,79700.0,77.4034,77.6545,77.3197,77.6294,79700.0
2007-09-13 12:30:00,92.75,93.23,92.63,93.21,99400.0,77.6126,78.0143,77.5122,77.9976,99400.0
2007-09-13 13:00:00,93.19,93.48,92.95,93.39,87500.0,77.9808,78.2235,77.78,78.1482,87500.0
2007-09-13 13:30:00,93.34,93.5,93.1,93.25,88500.0,78.1063,78.2402,77.9055,78.031,88500.0
2007-09-13 14:00:00,93.26,93.55,93.2,93.27,149900.0,78.0394,78.2821,77.9892,78.0478,149900.0
2007-09-13 14:30:00,93.23,93.43,92.94,93.17,88000.0,78.0143,78.1816,77.7716,77.9641,88000.0
2007-09-13 15:00:00,93.2,93.72,93.02,93.11,167400.0,77.9892,78.4243,77.8386,77.9139,167400.0
2007-09-13 15:30:00,93.1,93.16,91.86,91.96,324000.0,77.9055,77.9557,76.8679,76.9516,324000.0
2007-09-14 09:30:00,91.13,92.13,90.96,91.96,128800.0,76.257,77.0938,76.1148,76.9516,128800.0
2007-09-14 10:00:00,92.04,93.89,92.02,93.82,198900.0,77.0185,78.5666,77.0018,78.508,198900.0
2007-09-14 10:30:00,93.81,94.78,93.81,93.96,181200.0,78.4996,79.3113,78.4996,78.6251,181200.0
2007-09-14 11:00:00,93.98,94.53,93.62,94.08,129600.0,78.6419,79.1021,78.3406,78.7256,129600.0
2007-09-14 11:30:00,94.11,94.64,93.95,94.39,96500.0,78.7507,79.1942,78.6168,78.985,96500.0
2007-09-14 12:00:00,94.33,94.65,94.13,94.21,62900.0,78.9348,79.2025,78.7674,78.8343,62900.0
2007-09-14 12:30:00,94.23,94.55,94.05,94.39,78700.0,78.8511,79.1189,78.7005,78.985,78700.0
2007-09-14 13:00:00,94.38,94.93,94.38,94.75,109500.0,78.9766,79.4368,78.9766,79.2862,109500.0
2007-09-14 13:30:00,94.76,94.84,94.12,94.65,59100.0,79.2946,79.3615,78.759,79.2025,59100.0
2007-09-14 14:00:00,94.68,95.0,94.11,94.97,110900.0,79.2276,79.4954,78.7507,79.4703,110900.0
2007-09-14 14:30:00,94.96,95.18,94.56,94.8,111400.0,79.4619,79.646,79.1272,79.3281,111400.0
2007-09-14 15:00:00,94.78,95.07,94.68,95.01,111900.0,79.3113,79.554,79.2276,79.5038,111900.0
2007-09-14 15:30:00,95.01,95.3,94.94,95.12,244200.0,79.5038,79.7465,79.4452,79.5958,244200.0
2007-09-17 09:30:00,94.68,95.65,94.44,95.36,215000.0,79.2276,80.0393,79.0268,79.7967,215000.0
2007-09-17 10:00:00,95.36,96.54,95.1,95.15,174200.0,79.7967,80.7841,79.5791,79.6209,174200.0
2007-09-17 10:30:00,95.19,95.19,94.05,94.43,148700.0,79.6544,79.6544,78.7005,79.0184,148700.0
2007-09-17 11:00:00,94.45,94.68,94.1,94.14,102300.0,79.0352,79.2276,78.7423,78.7758,102300.0
2007-09-17 11:30:00,94.1,94.22,93.66,93.99,89200.0,78.7423,78.8427,78.3741,78.6503,89200.0
2007-09-17 12:00:00,93.98,94.2,93.64,94.08,41000.0,78.6419,78.826,78.3574,78.7256,41000.0
2007-09-17 12:30:00,94.07,94.48,94.07,94.35,40300.0,78.7172,79.0603,78.7172,78.9515,40300.0
2007-09-17 13:00:00,94.36,94.64,94.25,94.34,38500.0,78.9599,79.1942,78.8678,78.9431,38500.0
2007-09-17 13:30:00,94.41,94.65,94.15,94.35,46700.0,79.0017,79.2025,78.7841,78.9515,46700.0
2007-09-17 14:00:00,94.3,94.86,94.23,94.74,90500.0,78.9097,79.3783,78.8511,79.2778,90500.0
2007-09-17 14:30:00,94.69,95.0,94.66,94.89,64100.0,79.236,79.4954,79.2109,79.4034,64100.0
2007-09-17 15:00:00,94.89,95.47,94.79,95.0,120900.0,79.4034,79.8887,79.3197,79.4954,120900.0
2007-09-17 15:30:00,95.01,95.01,94.48,94.68,171600.0,79.5038,79.5038,79.0603,79.2276,171600.0
2007-09-18 09:30:00,95.43,96.36,95.27,95.9,216900.0,79.8552,80.6335,79.7213,80.2485,216900.0
2007-09-18 10:00:00,95.85,96.38,95.4,96.12,141800.0,80.2067,80.6502,79.8301,80.4326,141800.0
2007-09-18 10:30:00,96.17,96.38,95.59,95.96,131600.0,80.4745,80.6502,79.9891,80.2987,131600.0
2007-09-18 11:00:00,96.04,96.32,95.75,96.12,134300.0,80.3657,80.6,80.123,80.4326,134300.0
2007-09-18 11:30:00,96.13,96.66,95.93,96.56,94600.0,80.441,80.8845,80.2736,80.8008,94600.0
2007-09-18 12:00:00,96.53,96.56,96.1,96.32,48900.0,80.7757,80.8008,80.4159,80.6,48900.0
2007-09-18 12:30:00,96.28,96.6,96.2,96.33,59000.0,80.5665,80.8343,80.4996,80.6083,59000.0
2007-09-18 13:00:00,96.35,96.54,96.17,96.45,61800.0,80.6251,80.7841,80.4745,80.7088,61800.0
2007-09-18 13:30:00,96.45,96.66,96.3,96.59,65000.0,80.7088,80.8845,80.5832,80.8259,65000.0
2007-09-18 14:00:00,96.6,98.98,96.6,98.24,338400.0,80.8343,82.8259,80.8343,82.2066,338400.0
2007-09-18 14:30:00,98.21,100.11,98.07,99.96,362900.0,82.1815,83.7714,82.0644,83.6459,362900.0
2007-09-18 15:00:00,99.97,102.19,99.62,101.73,656000.0,83.6543,85.512,83.3614,85.127,656000.0
2007-09-18 15:30:00,101.68,102.34,101.53,102.29,459600.0,85.0852,85.6375,84.9597,85.5956,459600.0
2007-09-19 09:30:00,103.7,106.67,103.7,105.67,706500.0,86.8849,89.3733,86.8849,88.5355,706500.0
2007-09-19 10:00:00,105.65,105.7,105.0,105.48,260000.0,88.5187,88.5606,87.9741,88.3763,260000.0
2007-09-19 10:30:00,105.48,105.48,104.78,105.28,193500.0,88.3763,88.3763,87.7898,88.2087,193500.0
2007-09-19 11:00:00,105.28,105.71,104.76,104.78,155200.0,88.2087,88.569,87.773,87.7898,155200.0
2007-09-19 11:30:00,104.76,104.81,103.3,103.51,235100.0,87.773,87.8149,86.5498,86.7257,235100.0
2007-09-19 12:00:00,103.52,103.7,103.27,103.53,101600.0,86.7341,86.8849,86.5246,86.7425,101600.0
2007-09-19 12:30:00,103.52,103.68,102.86,103.54,121800.0,86.7341,86.8681,86.1811,86.7508,121800.0
2007-09-19 13:00:00,103.54,103.54,101.64,101.67,217800.0,86.7508,86.7508,85.1589,85.1841,217800.0
2007-09-19 13:30:00,101.67,102.65,101.48,102.58,188700.0,85.1841,86.0052,85.0249,85.9465,188700.0
2007-09-19 14:00:00,102.6,102.7,101.93,102.37,152000.0,85.9633,86.047,85.4019,85.7706,152000.0
2007-09-19 14:30:00,102.39,103.06,102.13,102.9,120200.0,85.7873,86.3487,85.5695,86.2146,120200.0
2007-09-19 15:00:00,102.93,103.62,102.78,103.6,199700.0,86.2397,86.8179,86.1141,86.8011,199700.0
2007-09-19 15:30:00,103.58,103.63,102.58,103.11,285500.0,86.7844,86.8262,85.9465,86.3906,285500.0
2007-09-20 09:30:00,103.59,104.58,102.76,103.28,279900.0,86.7927,87.6222,86.0973,86.533,279900.0
2007-09-20 10:00:00,103.31,105.32,103.23,104.91,206300.0,86.5581,88.2422,86.4911,87.8987,206300.0
2007-09-20 10:30:00,104.92,105.43,104.9,105.4,105300.0,87.9071,88.3344,87.8903,88.3092,105300.0
2007-09-20 11:00:00,105.33,106.0,105.25,105.77,162900.0,88.2506,88.8119,88.1836,88.6192,162900.0
2007-09-20 11:30:00,105.79,105.91,105.38,105.76,103500.0,88.636,88.7365,88.2925,88.6109,103500.0
2007-09-20 12:00:00,105.77,106.0,105.25,105.25,106900.0,88.6192,88.8119,88.1836,88.1836,106900.0
2007-09-20 12:30:00,105.35,105.71,105.01,105.44,96600.0,88.2673,88.569,87.9825,88.3427,96600.0
2007-09-20 13:00:00,105.53,105.73,104.81,104.83,93100.0,88.4182,88.5857,87.8149,87.8317,93100.0
2007-09-20 13:30:00,104.83,105.3,104.81,105.12,97800.0,87.8317,88.2254,87.8149,88.0746,97800.0
2007-09-20 14:00:00,105.06,105.11,104.55,104.84,86800.0,88.0244,88.0663,87.5971,87.84,86800.0
2007-09-20 14:30:00,104.83,104.87,104.0,104.1,144700.0,87.8317,87.8652,87.1362,87.22,144700.0
2007-09-20 15:00:00,104.06,104.47,103.79,104.21,226500.0,87.1865,87.53,86.9603,87.3122,226500.0
2007-09-20 15:30:00,104.18,104.33,103.2,103.29,405200.0,87.2871,87.4127,86.466,86.5414,405200.0
2007-09-21 09:30:00,104.98,105.38,104.07,104.44,323500.0,87.9573,88.2925,87.1949,87.5049,323500.0
2007-09-21 10:00:00,104.4,105.07,104.2,104.55,120900.0,87.4714,88.0327,87.3038,87.5971,120900.0
2007-09-21 10:30:00,104.55,104.77,104.41,104.62,128700.0,87.5971,87.7814,87.4798,87.6557,128700.0
2007-09-21 11:00:00,104.64,105.16,104.61,105.16,96100.0,87.6725,88.1082,87.6473,88.1082,96100.0
2007-09-21 11:30:00,105.09,105.53,105.0,105.43,139700.0,88.0495,88.4182,87.9741,88.3344,139700.0
2007-09-21 12:00:00,105.47,105.65,105.21,105.65,98300.0,88.3679,88.5187,88.15,88.5187,98300.0
2007-09-21 12:30:00,105.62,106.86,105.61,106.21,225200.0,88.4936,89.5325,88.4852,88.9879,225200.0
2007-09-21 13:00:00,106.2,106.37,106.19,106.3,83600.0,88.9795,89.1219,88.9711,89.0633,83600.0
2007-09-21 13:30:00,106.34,106.37,103.19,106.0,88500.0,89.0968,89.1219,86.4576,88.8119,88500.0
2007-09-21 14:00:00,106.03,106.21,105.95,106.1,97300.0,88.8371,88.9879,88.7701,88.8957,97300.0
2007-09-21 14:30:00,106.07,106.22,105.76,106.07,110600.0,88.8706,88.9963,88.6109,88.8706,110600.0
2007-09-21 15:00:00,106.08,106.65,106.05,106.57,133300.0,88.879,89.3565,88.8538,89.2895,133300.0
2007-09-21 15:30:00,106.63,106.83,106.39,106.8,240000.0,89.3398,89.5074,89.1387,89.4822,240000.0
2007-09-24 09:30:00,107.94,109.87,107.12,108.29,408200.0,90.4374,92.0544,89.7503,90.7306,408200.0
2007-09-24 10:00:00,108.28,109.42,107.82,109.42,209400.0,90.7222,91.6774,90.3368,91.6774,209400.0
2007-09-24 10:30:00,109.47,109.58,108.16,108.33,118600.0,91.7193,91.8114,90.6217,90.7641,118600.0
2007-09-24 11:00:00,108.33,108.58,107.84,108.05,140800.0,90.7641,90.9736,90.3536,90.5295,140800.0
2007-09-24 11:30:00,108.0,108.38,107.79,108.23,88100.0,90.4876,90.806,90.3117,90.6803,88100.0
2007-09-24 12:00:00,108.21,108.64,108.2,108.6,79700.0,90.6636,91.0239,90.6552,90.9903,79700.0
2007-09-24 12:30:00,108.6,108.6,107.89,108.04,79100.0,90.9903,90.9903,90.3955,90.5212,79100.0
2007-09-24 13:00:00,108.04,108.22,107.55,107.62,105000.0,90.5212,90.672,90.1106,90.1693,105000.0
2007-09-24 13:30:00,107.62,107.94,107.25,107.49,127900.0,90.1693,90.4374,89.8593,90.0603,127900.0
2007-09-24 14:00:00,107.5,107.87,107.27,107.57,93600.0,90.0687,90.3787,89.876,90.1274,93600.0
2007-09-24 14:30:00,107.61,107.88,107.44,107.82,88600.0,90.1609,90.3871,90.0184,90.3368,88600.0
2007-09-24 15:00:00,107.86,108.05,107.4,108.02,119600.0,90.3703,90.5295,89.9849,90.5044,119600.0
2007-09-24 15:30:00,108.05,108.37,107.84,108.34,183500.0,90.5295,90.7976,90.3536,90.7725,183500.0
2007-09-25 09:30:00,107.09,107.23,106.0,106.84,247500.0,89.7252,89.8425,88.8119,89.5157,247500.0
2007-09-25 10:00:00,106.85,108.29,106.32,108.03,303900.0,89.5241,90.7306,89.0801,90.5128,303900.0
2007-09-25 10:30:00,108.05,109.0,107.77,107.85,145200.0,90.5295,91.3255,90.2949,90.362,145200.0
2007-09-25 11:00:00,107.89,108.87,107.87,108.45,93100.0,90.3955,91.2166,90.3787,90.8647,93100.0
2007-09-25 11:30:00,108.42,108.73,107.91,108.37,72200.0,90.8395,91.0993,90.4122,90.7976,72200.0
2007-09-25 12:00:00,108.37,108.77,108.0,108.67,233200.0,90.7976,91.1328,90.4876,91.049,233200.0
2007-09-25 12:30:00,108.69,108.77,108.23,108.35,57500.0,91.0658,91.1328,90.6803,90.7809,57500.0
2007-09-25 13:00:00,108.31,109.09,108.28,109.07,50800.0,90.7474,91.4009,90.7222,91.3841,50800.0
2007-09-25 13:30:00,108.99,109.19,108.41,108.77,99600.0,91.3171,91.4847,90.8312,91.1328,99600.0
2007-09-25 14:00:00,108.74,108.84,108.48,108.78,45700.0,91.1076,91.1914,90.8898,91.1412,45700.0
2007-09-25 14:30:00,108.76,108.8,108.36,108.8,96700.0,91.1244,91.1579,90.7893,91.1579,96700.0
2007-09-25 15:00:00,108.78,108.95,108.57,108.85,167500.0,91.1412,91.2836,90.9652,91.1998,167500.0
2007-09-25 15:30:00,108.84,109.19,108.75,109.14,167100.0,91.1914,91.4847,91.116,91.4428,167100.0
2007-09-26 09:30:00,109.65,111.58,109.5,110.38,253200.0,91.8701,93.4871,91.7444,92.4817,253200.0
2007-09-26 10:00:00,110.51,110.8,110.32,110.61,67800.0,92.5906,92.8336,92.4314,92.6744,67800.0
2007-09-26 10:30:00,110.55,110.55,109.07,109.46,167600.0,92.6242,92.6242,91.3841,91.7109,167600.0
2007-09-26 11:00:00,109.5,109.88,109.2,109.31,81100.0,91.7444,92.0628,91.4931,91.5852,81100.0
2007-09-26 11:30:00,109.31,109.93,109.2,109.71,77800.0,91.5852,92.1047,91.4931,91.9204,77800.0
2007-09-26 12:00:00,109.76,109.78,109.14,109.3,58300.0,91.9623,91.979,91.4428,91.5768,58300.0
2007-09-26 12:30:00,109.36,109.4,108.98,109.04,54300.0,91.6271,91.6606,91.3087,91.359,54300.0
2007-09-26 13:00:00,109.04,109.15,108.86,108.95,79900.0,91.359,91.4512,91.2082,91.2836,79900.0
2007-09-26 13:30:00,108.92,108.96,108.11,108.18,217900.0,91.2585,91.292,90.5798,90.6385,217900.0
2007-09-26 14:00:00,108.23,109.12,108.23,108.77,66800.0,90.6803,91.426,90.6803,91.1328,66800.0
2007-09-26 14:30:00,108.76,109.4,108.68,109.06,80500.0,91.1244,91.6606,91.0574,91.3758,80500.0
2007-09-26 15:00:00,109.09,109.97,109.02,109.91,99900.0,91.4009,92.1382,91.3422,92.0879,99900.0
2007-09-26 15:30:00,109.93,110.0,109.61,109.83,120200.0,92.1047,92.1633,91.8366,92.0209,120200.0
2007-09-27 09:30:00,110.99,111.5,110.45,111.06,133900.0,92.9928,93.4201,92.5404,93.0515,133900.0
2007-09-27 10:00:00,111.04,111.09,110.15,110.62,118200.0,93.0347,93.0766,92.289,92.6828,118200.0
2007-09-27 10:30:00,110.67,111.39,110.64,111.33,76900.0,92.7247,93.3279,92.6996,93.2777,76900.0
2007-09-27 11:00:00,111.26,111.38,110.72,110.75,77900.0,93.219,93.3196,92.7666,92.7917,77900.0
2007-09-27 11:30:00,110.79,111.24,110.48,110.91,49300.0,92.8252,93.2023,92.5655,92.9258,49300.0
2007-09-27 12:00:00,110.92,111.24,110.83,111.2,43600.0,92.9342,93.2023,92.8588,93.1688,43600.0
2007-09-27 12:30:00,111.18,111.5,111.18,111.37,69400.0,93.152,93.4201,93.152,93.3112,69400.0
2007-09-27 13:00:00,111.35,111.97,111.25,111.6,76800.0,93.2944,93.8139,93.2106,93.5039,76800.0
2007-09-27 13:30:00,111.61,111.61,110.8,111.04,65800.0,93.5123,93.5123,92.8336,93.0347,65800.0
2007-09-27 14:00:00,111.04,111.95,111.04,111.78,56800.0,93.0347,93.7971,93.0347,93.6547,56800.0
2007-09-27 14:30:00,111.83,111.85,111.05,111.79,86500.0,93.6966,93.7134,93.0431,93.6631,86500.0
2007-09-27 15:00:00,111.79,112.22,111.53,111.6,123500.0,93.6631,94.0234,93.4452,93.5039,123500.0
2007-09-27 15:30:00,111.6,111.69,111.19,111.4,173600.0,93.5039,93.5793,93.1604,93.3363,173600.0
2007-09-28 09:30:00,111.16,111.51,110.11,110.73,151400.0,93.1352,93.4285,92.2555,92.775,151400.0
2007-09-28 10:00:00,110.81,111.2,109.76,109.95,117200.0,92.842,93.1688,91.9623,92.1214,117200.0
2007-09-28 10:30:00,109.93,110.58,109.67,110.58,136400.0,92.1047,92.6493,91.8868,92.6493,136400.0
2007-09-28 11:00:00,110.6,111.15,110.52,110.8,75000.0,92.666,93.1269,92.599,92.8336,75000.0
2007-09-28 11:30:00,110.76,111.31,110.6,110.91,120800.0,92.8001,93.2609,92.666,92.9258,120800.0
2007-09-28 12:00:00,110.91,110.99,110.25,110.41,69800.0,92.9258,92.9928,92.3728,92.5069,69800.0
2007-09-28 12:30:00,110.45,110.92,110.43,110.85,153800.0,92.5404,92.9342,92.5236,92.8755,153800.0
2007-09-28 13:00:00,110.8,111.0,110.58,110.87,38700.0,92.8336,93.0012,92.6493,92.8923,38700.0
2007-09-28 13:30:00,110.8,111.08,110.73,110.87,100200.0,92.8336,93.0682,92.775,92.8923,100200.0
2007-09-28 14:00:00,110.92,111.06,110.26,110.4,90200.0,92.9342,93.0515,92.3812,92.4985,90200.0
2007-09-28 14:30:00,110.4,110.72,110.12,110.32,136200.0,92.4985,92.7666,92.2639,92.4314,136200.0
2007-09-28 15:00:00,110.33,110.54,109.35,109.95,194700.0,92.4398,92.6158,91.6187,92.1214,194700.0
2007-09-28 15:30:00,109.94,110.31,109.84,110.07,173500.0,92.1131,92.4231,92.0293,92.222,173500.0
2007-10-01 09:30:00,110.69,112.24,110.28,111.7,160700.0,92.7415,94.0401,92.3979,93.5877,160700.0
2007-10-01 10:00:00,111.7,112.79,111.57,112.21,107700.0,93.5877,94.5009,93.4788,94.015,107700.0
2007-10-01 10:30:00,112.21,112.65,112.05,112.43,60600.0,94.015,94.3836,93.8809,94.1993,60600.0
2007-10-01 11:00:00,112.5,112.61,112.14,112.18,54100.0,94.258,94.3501,93.9563,93.9898,54100.0
2007-10-01 11:30:00,112.19,112.85,112.09,112.82,85800.0,93.9982,94.5512,93.9144,94.5261,85800.0
2007-10-01 12:00:00,112.77,113.03,112.72,112.86,63900.0,94.4842,94.702,94.4423,94.5596,63900.0
2007-10-01 12:30:00,112.85,112.89,112.52,112.58,32400.0,94.5512,94.5847,94.2747,94.325,32400.0
2007-10-01 13:00:00,112.6,113.01,112.51,112.97,52600.0,94.3417,94.6853,94.2663,94.6517,52600.0
2007-10-01 13:30:00,112.97,113.15,112.76,112.96,50700.0,94.6517,94.8026,94.4758,94.6434,50700.0
2007-10-01 14:00:00,112.99,113.12,112.52,112.59,61400.0,94.6685,94.7774,94.2747,94.3334,61400.0
2007-10-01 14:30:00,112.59,113.18,112.53,113.0,73500.0,94.3334,94.8277,94.2831,94.6769,73500.0
2007-10-01 15:00:00,113.06,113.23,112.79,113.1,124600.0,94.7272,94.8696,94.5009,94.7607,124600.0
2007-10-01 15:30:00,113.1,113.21,112.74,113.09,193200.0,94.7607,94.8528,94.459,94.7523,193200.0
2007-10-02 09:30:00,112.5,113.85,112.5,112.77,193000.0,94.258,95.3891,94.258,94.4842,193000.0
2007-10-02 10:00:00,112.77,113.8,112.64,112.83,157700.0,94.4842,95.3472,94.3753,94.5344,157700.0
2007-10-02 10:30:00,112.8,113.55,111.68,111.77,295900.0,94.5093,95.1377,93.5709,93.6463,295900.0
2007-10-02 11:00:00,111.68,112.03,110.7,111.56,184800.0,93.5709,93.8642,92.7498,93.4704,184800.0
2007-10-02 11:30:00,111.61,112.7,111.61,112.29,119900.0,93.5123,94.4255,93.5123,94.082,119900.0
2007-10-02 12:00:00,112.3,112.47,111.8,112.25,67600.0,94.0904,94.2328,93.6715,94.0485,67600.0
2007-10-02 12:30:00,112.32,113.43,111.91,113.25,147100.0,94.1071,95.0372,93.7636,94.8863,147100.0
2007-10-02 13:00:00,113.21,113.28,112.48,112.49,252000.0,94.8528,94.9115,94.2412,94.2496,252000.0
2007-10-02 13:30:00,112.47,112.67,112.23,112.55,120500.0,94.2328,94.4004,94.0317,94.2999,120500.0
2007-10-02 14:00:00,112.55,112.68,112.15,112.48,55900.0,94.2999,94.4088,93.9647,94.2412,55900.0
2007-10-02 14:30:00,112.47,112.82,112.37,112.51,72500.0,94.2328,94.5261,94.149,94.2663,72500.0
2007-10-02 15:00:00,112.58,113.09,112.53,113.04,127300.0,94.325,94.7523,94.2831,94.7104,127300.0
2007-10-02 15:30:00,113.08,113.44,113.0,113.0,189300.0,94.7439,95.0455,94.6769,94.6769,189300.0
2007-10-03 09:30:00,112.85,112.91,111.46,111.76,161700.0,94.5512,94.6015,93.3866,93.638,161700.0
2007-10-03 10:00:00,111.76,113.05,111.76,112.65,120200.0,93.638,94.7188,93.638,94.3836,120200.0
2007-10-03 10:30:00,112.71,112.88,111.87,112.69,115900.0,94.4339,94.5763,93.7301,94.4172,115900.0
2007-10-03 11:00:00,112.7,112.75,112.0,112.05,79200.0,94.4255,94.4674,93.839,93.8809,79200.0
2007-10-03 11:30:00,112.09,112.18,111.78,111.86,94200.0,93.9144,93.9898,93.6547,93.7217,94200.0
2007-10-03 12:00:00,111.83,111.83,111.25,111.37,132800.0,93.6966,93.6966,93.2106,93.3112,132800.0
2007-10-03 12:30:00,111.34,111.34,110.95,111.28,119500.0,93.2861,93.2861,92.9593,93.2358,119500.0
2007-10-03 13:00:00,111.26,111.7,110.64,110.72,71900.0,93.219,93.5877,92.6996,92.7666,71900.0
2007-10-03 13:30:00,110.75,110.98,110.19,110.34,69600.0,92.7917,92.9844,92.3225,92.4482,69600.0
2007-10-03 14:00:00,110.39,110.4,109.58,110.0,175500.0,92.4901,92.4985,91.8114,92.1633,175500.0
2007-10-03 14:30:00,109.91,110.16,109.0,109.36,210300.0,92.0879,92.2974,91.3255,91.6271,210300.0
2007-10-03 15:00:00,109.36,110.12,109.16,109.81,213500.0,91.6271,92.2639,91.4595,92.0041,213500.0
2007-10-03 15:30:00,109.81,110.19,109.42,109.75,176700.0,92.0041,92.3225,91.6774,91.9539,176700.0
2007-10-04 09:30:00,110.07,111.03,108.56,109.33,154600.0,92.222,93.0263,90.9568,91.602,154600.0
2007-10-04 10:00:00,109.26,109.51,108.18,109.24,116300.0,91.5433,91.7528,90.6385,91.5266,116300.0
2007-10-04 10:30:00,109.24,110.45,109.14,110.19,140500.0,91.5266,92.5404,91.4428,92.3225,140500.0
2007-10-04 11:00:00,110.09,110.18,109.16,109.43,55000.0,92.2387,92.3142,91.4595,91.6858,55000.0
2007-10-04 11:30:00,109.42,109.42,108.71,108.75,45500.0,91.6774,91.6774,91.0825,91.116,45500.0
2007-10-04 12:00:00,108.72,109.17,108.36,108.99,81600.0,91.0909,91.4679,90.7893,91.3171,81600.0
2007-10-04 12:30:00,109.0,109.38,108.98,109.32,57100.0,91.3255,91.6439,91.3087,91.5936,57100.0
2007-10-04 13:00:00,109.27,109.27,108.7,109.23,35900.0,91.5517,91.5517,91.0741,91.5182,35900.0
2007-10-04 13:30:00,109.18,109.21,108.5,108.85,63800.0,91.4763,91.5014,90.9066,91.1998,63800.0
2007-10-04 14:00:00,108.86,109.3,108.8,109.03,43800.0,91.2082,91.5768,91.1579,91.3506,43800.0
2007-10-04 14:30:00,109.03,109.08,108.83,108.92,39000.0,91.3506,91.3925,91.1831,91.2585,39000.0
2007-10-04 15:00:00,108.95,109.01,108.74,108.79,71000.0,91.2836,91.3339,91.1076,91.1495,71000.0
2007-10-04 15:30:00,108.79,109.34,108.75,109.29,142400.0,91.1495,91.6104,91.116,91.5685,142400.0
2007-10-05 09:30:00,110.06,110.93,108.88,110.84,195800.0,92.2136,92.9425,91.2249,92.8671,195800.0
2007-10-05 10:00:00,110.84,111.08,110.5,110.52,77000.0,92.8671,93.0682,92.5823,92.599,77000.0
2007-10-05 10:30:00,110.39,110.87,109.93,110.81,44700.0,92.4901,92.8923,92.1047,92.842,44700.0
2007-10-05 11:00:00,110.84,111.42,110.82,111.2,86000.0,92.8671,93.3531,92.8504,93.1688,86000.0
2007-10-05 11:30:00,111.2,111.6,111.2,111.41,55600.0,93.1688,93.5039,93.1688,93.3447,55600.0
2007-10-05 12:00:00,111.44,111.49,111.21,111.27,38200.0,93.3698,93.4117,93.1771,93.2274,38200.0
2007-10-05 12:30:00,111.26,111.45,111.05,111.18,41800.0,93.219,93.3782,93.0431,93.152,41800.0
2007-10-05 13:00:00,111.2,111.39,110.75,111.21,40700.0,93.1688,93.3279,92.7917,93.1771,40700.0
2007-10-05 13:30:00,111.19,111.79,111.13,111.62,54900.0,93.1604,93.6631,93.1101,93.5207,54900.0
2007-10-05 14:00:00,111.66,112.07,111.59,111.82,59600.0,93.5542,93.8977,93.4955,93.6882,59600.0
2007-10-05 14:30:00,111.86,112.67,111.8,112.54,137300.0,93.7217,94.4004,93.6715,94.2915,137300.0
2007-10-05 15:00:00,112.51,112.55,111.77,111.88,98500.0,94.2663,94.2999,93.6463,93.7385,98500.0
2007-10-05 15:30:00,111.84,112.02,110.58,110.65,268000.0,93.705,93.8558,92.6493,92.7079,268000.0
2007-10-08 09:30:00,110.06,110.83,109.22,109.94,173000.0,92.2136,92.8588,91.5098,92.1131,173000.0
2007-10-08 10:00:00,110.0,111.17,110.0,110.88,97100.0,92.1633,93.1436,92.1633,92.9006,97100.0
2007-10-08 10:30:00,110.94,111.64,110.94,110.98,55300.0,92.9509,93.5374,92.9509,92.9844,55300.0
2007-10-08 11:00:00,110.98,111.0,109.95,109.95,87000.0,92.9844,93.0012,92.1214,92.1214,87000.0
2007-10-08 11:30:00,109.96,110.05,109.5,109.94,56900.0,92.1298,92.2052,91.7444,92.1131,56900.0
2007-10-08 12:00:00,109.97,110.39,109.74,110.38,64900.0,92.1382,92.4901,91.9455,92.4817,64900.0
2007-10-08 12:30:00,110.34,110.87,110.26,110.86,23400.0,92.4482,92.8923,92.3812,92.8839,23400.0
2007-10-08 13:00:00,110.89,111.05,110.73,110.86,38500.0,92.909,93.0431,92.775,92.8839,38500.0
2007-10-08 13:30:00,110.88,111.26,110.6,110.8,28600.0,92.9006,93.219,92.666,92.8336,28600.0
2007-10-08 14:00:00,110.8,111.33,110.5,111.33,37900.0,92.8336,93.2777,92.5823,93.2777,37900.0
2007-10-08 14:30:00,111.32,111.5,110.53,110.76,46200.0,93.2693,93.4201,92.6074,92.8001,46200.0
2007-10-08 15:00:00,110.79,110.94,110.63,110.76,54200.0,92.8252,92.9509,92.6912,92.8001,54200.0
2007-10-08 15:30:00,110.8,111.31,110.68,111.03,72700.0,92.8336,93.2609,92.7331,93.0263,72700.0
2007-10-09 09:30:00,111.79,112.64,111.26,112.12,96000.0,93.6631,94.3753,93.219,93.9396,96000.0
2007-10-09 10:00:00,112.22,112.95,111.97,112.14,75300.0,94.0234,94.635,93.8139,93.9563,75300.0
2007-10-09 10:30:00,112.07,112.3,111.67,112.2,71800.0,93.8977,94.0904,93.5625,94.0066,71800.0
2007-10-09 11:00:00,112.2,112.58,112.05,112.41,79700.0,94.0066,94.325,93.8809,94.1826,79700.0
2007-10-09 11:30:00,112.45,113.23,112.11,113.21,76100.0,94.2161,94.8696,93.9312,94.8528,76100.0
2007-10-09 12:00:00,113.25,113.42,112.95,113.37,58200.0,94.8863,95.0288,94.635,94.9869,58200.0
2007-10-09 12:30:00,113.39,113.44,112.89,113.26,77400.0,95.0036,95.0455,94.5847,94.8947,77400.0
2007-10-09 13:00:00,113.26,114.0,112.91,113.07,127000.0,94.8947,95.5147,94.6015,94.7355,127000.0
2007-10-09 13:30:00,113.06,113.74,112.81,113.6,103600.0,94.7272,95.2969,94.5177,95.1796,103600.0
2007-10-09 14:00:00,113.56,113.96,113.14,113.96,130800.0,95.1461,95.4812,94.7942,95.4812,130800.0
2007-10-09 14:30:00,113.9,114.56,113.89,114.23,148700.0,95.4309,95.9839,95.4226,95.7074,148700.0
2007-10-09 15:00:00,114.24,114.88,114.09,114.78,134700.0,95.7158,96.252,95.5901,96.1683,134700.0
2007-10-09 15:30:00,114.77,115.37,114.52,115.37,252500.0,96.1599,96.6626,95.9504,96.6626,252500.0
2007-10-10 09:30:00,114.22,115.55,114.0,114.1,177300.0,95.6991,96.8134,95.5147,95.5985,177300.0
2007-10-10 10:00:00,114.11,115.22,113.9,115.14,105300.0,95.6069,96.5369,95.4309,96.4699,105300.0
2007-10-10 10:30:00,115.17,115.21,113.97,114.18,71800.0,96.495,96.5285,95.4896,95.6655,71800.0
2007-10-10 11:00:00,114.18,115.25,114.18,115.19,62400.0,95.6655,96.562,95.6655,96.5118,62400.0
2007-10-10 11:30:00,115.18,115.5,111.5,111.88,613800.0,96.5034,96.7715,93.4201,93.7385,613800.0
2007-10-10 12:00:00,111.86,112.19,109.69,110.14,729100.0,93.7217,93.9982,91.9036,92.2806,729100.0
2007-10-10 12:30:00,110.13,112.4,110.12,112.17,406500.0,92.2723,94.1742,92.2639,93.9815,406500.0
2007-10-10 13:00:00,112.09,112.1,110.81,110.95,194200.0,93.9144,93.9228,92.842,92.9593,194200.0
2007-10-10 13:30:00,110.94,111.38,110.2,110.93,308500.0,92.9509,93.3196,92.3309,92.9425,308500.0
2007-10-10 14:00:00,110.93,111.81,110.84,111.19,249300.0,92.9425,93.6798,92.8671,93.1604,249300.0
2007-10-10 14:30:00,111.18,112.24,110.9,111.42,300700.0,93.152,94.0401,92.9174,93.3531,300700.0
2007-10-10 15:00:00,111.45,112.5,111.45,112.05,193300.0,93.3782,94.258,93.3782,93.8809,193300.0
2007-10-10 15:30:00,112.05,112.05,110.6,111.28,341200.0,93.8809,93.8809,92.666,93.2358,341200.0
2007-10-11 09:30:00,112.45,113.31,110.46,111.95,275200.0,94.2161,94.9366,92.5487,93.7971,275200.0
2007-10-11 10:00:00,111.95,112.02,111.29,111.82,101900.0,93.7971,93.8558,93.2442,93.6882,101900.0
2007-10-11 10:30:00,111.83,111.99,111.02,111.5,98800.0,93.6966,93.8307,93.0179,93.4201,98800.0
2007-10-11 11:00:00,111.5,111.68,110.81,111.58,93500.0,93.4201,93.5709,92.842,93.4871,93500.0
2007-10-11 11:30:00,111.58,111.85,111.28,111.28,60500.0,93.4871,93.7134,93.2358,93.2358,60500.0
2007-10-11 12:00:00,111.37,111.7,111.0,111.67,67900.0,93.3112,93.5877,93.0012,93.5625,67900.0
2007-10-11 12:30:00,111.68,111.72,111.15,111.56,48600.0,93.5709,93.6044,93.1269,93.4704,48600.0
2007-10-11 13:00:00,111.56,111.75,110.89,111.06,66000.0,93.4704,93.6296,92.909,93.0515,66000.0
2007-10-11 13:30:00,111.06,111.59,110.91,111.05,156700.0,93.0515,93.4955,92.9258,93.0431,156700.0
2007-10-11 14:00:00,110.98,110.98,109.0,109.13,241200.0,92.9844,92.9844,91.3255,91.4344,241200.0
2007-10-11 14:30:00,109.04,109.79,108.13,108.47,242800.0,91.359,91.9874,90.5966,90.8814,242800.0
2007-10-11 15:00:00,108.54,108.71,105.54,106.16,415400.0,90.9401,91.0825,88.4265,88.946,415400.0
2007-10-11 15:30:00,106.17,107.75,105.98,106.95,619300.0,88.9544,90.2782,88.7952,89.6079,619300.0
2007-10-12 09:30:00,97.0,97.54,93.36,93.59,2547800.0,81.2713,81.7237,78.2215,78.4142,2547800.0
2007-10-12 10:00:00,93.62,95.63,92.8,94.98,1258700.0,78.4394,80.1235,77.7523,79.5789,1258700.0
2007-10-12 10:30:00,94.97,96.41,94.15,96.17,1247900.0,79.5705,80.777,78.8834,80.5759,1247900.0
2007-10-12 11:00:00,96.19,97.82,95.97,97.06,1114000.0,80.5926,81.9583,80.4083,81.3216,1114000.0
2007-10-12 11:30:00,97.06,97.81,96.3,97.07,445300.0,81.3216,81.95,80.6848,81.33,445300.0
2007-10-12 12:00:00,97.07,97.77,96.5,97.67,438900.0,81.33,81.9165,80.8524,81.8327,438900.0
2007-10-12 12:30:00,97.6,98.0,96.92,97.4,357200.0,81.774,82.1092,81.2043,81.6064,357200.0
2007-10-12 13:00:00,97.4,97.46,96.46,96.63,305600.0,81.6064,81.6567,80.8189,80.9613,305600.0
2007-10-12 13:30:00,96.63,97.25,96.53,96.98,195900.0,80.9613,81.4808,80.8775,81.2545,195900.0
2007-10-12 14:00:00,96.99,97.9,96.89,97.86,316300.0,81.2629,82.0254,81.1791,81.9919,316300.0
2007-10-12 14:30:00,97.89,98.86,97.41,97.83,402800.0,82.017,82.8297,81.6148,81.9667,402800.0
2007-10-12 15:00:00,97.83,99.28,97.47,99.24,497900.0,81.9667,83.1816,81.6651,83.1481,497900.0
2007-10-12 15:30:00,99.21,100.04,98.75,100.04,908300.0,83.123,83.8184,82.7375,83.8184,908300.0
2007-10-15 09:30:00,98.45,99.31,97.62,98.0,429600.0,82.4862,83.2067,81.7908,82.1092,429600.0
2007-10-15 10:00:00,97.87,98.25,97.16,98.21,429500.0,82.0002,82.3186,81.4054,82.2851,429500.0
2007-10-15 10:30:00,98.23,98.25,95.25,95.45,324300.0,82.3019,82.3186,79.8051,79.9726,324300.0
2007-10-15 11:00:00,95.45,95.59,94.36,95.5,463400.0,79.9726,80.0899,79.0594,80.0145,463400.0
2007-10-15 11:30:00,95.52,96.07,95.1,96.06,273700.0,80.0313,80.4921,79.6794,80.4837,273700.0
2007-10-15 12:00:00,96.09,96.64,95.77,95.97,166900.0,80.5089,80.9697,80.2408,80.4083,166900.0
2007-10-15 12:30:00,95.99,96.21,95.54,95.85,158500.0,80.4251,80.6094,80.048,80.3078,158500.0
2007-10-15 13:00:00,95.9,95.92,95.02,95.57,170100.0,80.3497,80.3664,79.6124,80.0732,170100.0
2007-10-15 13:30:00,95.52,95.54,94.55,95.0,167400.0,80.0313,80.048,79.2186,79.5956,167400.0
2007-10-15 14:00:00,94.99,95.48,94.72,95.4,198800.0,79.5872,79.9978,79.361,79.9307,198800.0
2007-10-15 14:30:00,95.37,95.4,94.66,94.79,170100.0,79.9056,79.9307,79.3107,79.4197,170100.0
2007-10-15 15:00:00,94.77,95.16,94.56,94.95,261000.0,79.4029,79.7297,79.227,79.5537,261000.0
2007-10-15 15:30:00,94.96,95.45,94.75,95.04,355600.0,79.5621,79.9726,79.3861,79.6291,355600.0
2007-10-16 09:30:00,93.62,94.25,93.1,93.99,420100.0,78.4394,78.9672,78.0037,78.7494,420100.0
2007-10-16 10:00:00,93.94,94.0,93.5,93.6,243500.0,78.7075,78.7578,78.3388,78.4226,243500.0
2007-10-16 10:30:00,93.6,94.16,93.5,94.09,186300.0,78.4226,78.8918,78.3388,78.8332,186300.0
2007-10-16 11:00:00,94.03,94.49,93.82,94.19,201900.0,78.7829,79.1683,78.6069,78.917,201900.0
2007-10-16 11:30:00,94.19,94.99,94.05,94.99,407300.0,78.917,79.5872,78.7997,79.5872,407300.0
2007-10-16 12:00:00,94.93,95.5,94.72,95.13,186900.0,79.537,80.0145,79.361,79.7045,186900.0
2007-10-16 12:30:00,95.12,95.66,94.77,95.54,127300.0,79.6962,80.1486,79.4029,80.048,127300.0
2007-10-16 13:00:00,95.6,95.6,95.08,95.4,120500.0,80.0983,80.0983,79.6626,79.9307,120500.0
2007-10-16 13:30:00,95.42,95.99,95.33,95.64,206100.0,79.9475,80.4251,79.8721,80.1318,206100.0
2007-10-16 14:00:00,95.6,95.91,95.5,95.58,166800.0,80.0983,80.3581,80.0145,80.0816,166800.0
2007-10-16 14:30:00,95.69,95.94,95.42,95.69,167200.0,80.1737,80.3832,79.9475,80.1737,167200.0
2007-10-16 15:00:00,95.64,95.87,95.1,95.26,245400.0,80.1318,80.3245,79.6794,79.8135,245400.0
2007-10-16 15:30:00,95.17,95.91,94.92,95.3,294900.0,79.738,80.3581,79.5286,79.847,294900.0
2007-10-17 09:30:00,96.25,96.53,94.44,94.77,364200.0,80.6429,80.8775,79.1264,79.4029,364200.0
2007-10-17 10:00:00,94.76,95.35,94.06,95.14,155300.0,79.3945,79.8889,78.808,79.7129,155300.0
2007-10-17 10:30:00,95.15,95.23,94.22,94.41,151800.0,79.7213,79.7883,78.9421,79.1013,151800.0
2007-10-17 11:00:00,94.4,95.51,94.37,95.34,173500.0,79.0929,80.0229,79.0678,79.8805,173500.0
2007-10-17 11:30:00,95.38,95.91,95.35,95.56,129800.0,79.914,80.3581,79.8889,80.0648,129800.0
2007-10-17 12:00:00,95.52,95.92,94.85,94.95,123900.0,80.0313,80.3664,79.4699,79.5537,123900.0
2007-10-17 12:30:00,95.01,95.47,94.56,94.99,109200.0,79.604,79.9894,79.227,79.5872,109200.0
2007-10-17 13:00:00,94.94,96.21,94.34,94.64,187000.0,79.5453,80.6094,79.0426,79.294,187000.0
2007-10-17 13:30:00,94.72,94.91,93.75,94.15,130300.0,79.361,79.5202,78.5483,78.8834,130300.0
2007-10-17 14:00:00,94.17,94.91,93.92,94.76,121400.0,78.9002,79.5202,78.6907,79.3945,121400.0
2007-10-17 14:30:00,94.73,95.03,94.49,94.76,119600.0,79.3694,79.6207,79.1683,79.3945,119600.0
2007-10-17 15:00:00,94.81,95.09,94.52,95.04,125200.0,79.4364,79.671,79.1934,79.6291,125200.0
2007-10-17 15:30:00,95.01,95.66,94.64,95.47,257000.0,79.604,80.1486,79.294,79.9894,257000.0
2007-10-18 09:30:00,94.42,96.43,94.0,95.88,178800.0,79.1097,80.7937,78.7578,80.3329,178800.0
2007-10-18 10:00:00,95.87,97.44,95.09,97.41,212900.0,80.3245,81.64,79.671,81.6148,212900.0
2007-10-18 10:30:00,97.39,97.41,96.29,96.7,92900.0,81.5981,81.6148,80.6764,81.02,92900.0
2007-10-18 11:00:00,96.7,97.33,96.27,96.65,173900.0,81.02,81.5478,80.6597,80.9781,173900.0
2007-10-18 11:30:00,96.71,97.01,96.36,96.77,59000.0,81.0283,81.2797,80.7351,81.0786,59000.0
2007-10-18 12:00:00,96.74,96.8,96.02,96.08,80700.0,81.0535,81.1037,80.4502,80.5005,80700.0
2007-10-18 12:30:00,96.03,96.3,95.75,95.96,86000.0,80.4586,80.6848,80.224,80.3999,86000.0
2007-10-18 13:00:00,95.94,96.28,95.85,96.15,75100.0,80.3832,80.6681,80.3078,80.5591,75100.0
2007-10-18 13:30:00,96.17,97.38,96.17,97.14,156600.0,80.5759,81.5897,80.5759,81.3886,156600.0
2007-10-18 14:00:00,97.14,97.56,97.0,97.15,124900.0,81.3886,81.7405,81.2713,81.397,124900.0
2007-10-18 14:30:00,97.16,97.24,96.77,97.15,92500.0,81.4054,81.4724,81.0786,81.397,92500.0
2007-10-18 15:00:00,97.16,97.54,97.08,97.37,138100.0,81.4054,81.7237,81.3383,81.5813,138100.0
2007-10-18 15:30:00,97.36,97.39,96.24,96.24,290900.0,81.5729,81.5981,80.6345,80.6345,290900.0
2007-10-19 09:30:00,95.88,96.92,95.0,96.78,211500.0,80.3329,81.2043,79.5956,81.087,211500.0
2007-10-19 10:00:00,96.64,96.88,95.23,95.71,159200.0,80.9697,81.1708,79.7883,80.1905,159200.0
2007-10-19 10:30:00,95.73,95.73,94.1,94.15,164100.0,80.2072,80.2072,78.8415,78.8834,164100.0
2007-10-19 11:00:00,94.15,95.25,94.15,95.2,96100.0,78.8834,79.8051,78.8834,79.7632,96100.0
2007-10-19 11:30:00,95.27,95.58,94.5,95.35,101900.0,79.8218,80.0816,79.1767,79.8889,101900.0
2007-10-19 12:00:00,95.35,95.49,95.01,95.13,86500.0,79.8889,80.0062,79.604,79.7045,86500.0
2007-10-19 12:30:00,95.2,95.47,94.97,95.15,57100.0,79.7632,79.9894,79.5705,79.7213,57100.0
2007-10-19 13:00:00,95.24,95.28,94.6,94.9,85800.0,79.7967,79.8302,79.2605,79.5118,85800.0
2007-10-19 13:30:00,94.92,95.36,94.83,94.86,58500.0,79.5286,79.8972,79.4532,79.4783,58500.0
2007-10-19 14:00:00,94.86,95.08,94.52,94.55,100700.0,79.4783,79.6626,79.1934,79.2186,100700.0
2007-10-19 14:30:00,94.61,94.94,94.25,94.35,139700.0,79.2688,79.5453,78.9672,79.051,139700.0
2007-10-19 15:00:00,94.41,94.7,94.13,94.28,154500.0,79.1013,79.3443,78.8667,78.9924,154500.0
2007-10-19 15:30:00,94.26,94.37,93.56,93.93,351600.0,78.9756,79.0678,78.3891,78.6991,351600.0
2007-10-22 09:30:00,92.76,94.77,91.85,93.53,364000.0,77.7188,79.4029,76.9564,78.364,364000.0
2007-10-22 10:00:00,93.52,94.33,92.98,93.61,128500.0,78.3556,79.0343,77.9032,78.431,128500.0
2007-10-22 10:30:00,93.6,93.76,92.28,93.05,289500.0,78.4226,78.5567,77.3167,77.9618,289500.0
2007-10-22 11:00:00,92.98,93.18,92.17,93.18,97700.0,77.9032,78.0707,77.2245,78.0707,97700.0
2007-10-22 11:30:00,93.17,93.44,92.78,93.07,123800.0,78.0623,78.2886,77.7356,77.9786,123800.0
2007-10-22 12:00:00,93.07,94.06,92.79,93.83,168600.0,77.9786,78.808,77.744,78.6153,168600.0
2007-10-22 12:30:00,93.83,94.7,93.65,94.6,75000.0,78.6153,79.3443,78.4645,79.2605,75000.0
2007-10-22 13:00:00,94.61,94.91,94.32,94.71,123600.0,79.2688,79.5202,79.0259,79.3526,123600.0
2007-10-22 13:30:00,94.75,94.89,93.74,93.87,72000.0,79.3861,79.5034,78.5399,78.6488,72000.0
2007-10-22 14:00:00,93.87,94.41,93.58,93.68,75500.0,78.6488,79.1013,78.4059,78.4896,75500.0
2007-10-22 14:30:00,93.73,93.93,93.33,93.4,126300.0,78.5315,78.6991,78.1964,78.2551,126300.0
2007-10-22 15:00:00,93.39,93.58,92.91,93.46,167100.0,78.2467,78.4059,77.8445,78.3053,167100.0
2007-10-22 15:30:00,93.49,94.89,93.19,94.67,224700.0,78.3305,79.5034,78.0791,79.3191,224700.0
2007-10-23 09:30:00,94.8,96.14,94.55,95.42,208900.0,79.428,80.5508,79.2186,79.9475,208900.0
2007-10-23 10:00:00,95.34,95.95,94.78,94.79,124900.0,79.8805,80.3916,79.4113,79.4197,124900.0
2007-10-23 10:30:00,94.79,95.0,94.4,94.44,190000.0,79.4197,79.5956,79.0929,79.1264,190000.0
2007-10-23 11:00:00,94.39,94.8,93.92,94.16,174200.0,79.0845,79.428,78.6907,78.8918,174200.0
2007-10-23 11:30:00,94.24,94.7,94.07,94.55,114700.0,78.9588,79.3443,78.8164,79.2186,114700.0
2007-10-23 12:00:00,94.56,94.93,94.17,94.27,109600.0,79.227,79.537,78.9002,78.984,109600.0
2007-10-23 12:30:00,94.26,94.6,93.92,93.95,83900.0,78.9756,79.2605,78.6907,78.7159,83900.0
2007-10-23 13:00:00,94.02,94.5,93.56,93.73,126400.0,78.7745,79.1767,78.3891,78.5315,126400.0
2007-10-23 13:30:00,93.73,94.14,93.34,93.6,142200.0,78.5315,78.8751,78.2048,78.4226,142200.0
2007-10-23 14:00:00,93.6,94.0,93.57,93.9,217200.0,78.4226,78.7578,78.3975,78.674,217200.0
2007-10-23 14:30:00,93.9,94.0,92.94,93.11,201000.0,78.674,78.7578,77.8696,78.0121,201000.0
2007-10-23 15:00:00,93.09,93.88,92.88,93.84,230700.0,77.9953,78.6572,77.8194,78.6237,230700.0
2007-10-23 15:30:00,93.79,94.09,93.42,93.64,311600.0,78.5818,78.8332,78.2718,78.4561,311600.0
2007-10-24 09:30:00,94.6,97.0,94.0,96.83,345700.0,79.2605,81.2713,78.7578,81.1289,345700.0
2007-10-24 10:00:00,96.75,96.84,96.06,96.49,262400.0,81.0618,81.1373,80.4837,80.844,262400.0
2007-10-24 10:30:00,96.4,97.0,94.7,95.44,238300.0,80.7686,81.2713,79.3443,79.9643,238300.0
2007-10-24 11:00:00,95.41,95.8,94.78,95.43,240900.0,79.9391,80.2659,79.4113,79.9559,240900.0
2007-10-24 11:30:00,95.45,96.0,94.97,95.67,187100.0,79.9726,80.4335,79.5705,80.157,187100.0
2007-10-24 12:00:00,95.65,96.39,95.48,95.67,123200.0,80.1402,80.7602,79.9978,80.157,123200.0
2007-10-24 12:30:00,95.69,96.5,95.64,96.01,120400.0,80.1737,80.8524,80.1318,80.4418,120400.0
2007-10-24 13:00:00,96.05,96.2,95.26,95.9,140000.0,80.4754,80.601,79.8135,80.3497,140000.0
2007-10-24 13:30:00,95.85,96.48,95.7,96.0,162000.0,80.3078,80.8356,80.1821,80.4335,162000.0
2007-10-24 14:00:00,96.01,96.8,95.51,96.42,148100.0,80.4418,81.1037,80.0229,80.7854,148100.0
2007-10-24 14:30:00,96.42,98.1,96.32,98.1,297900.0,80.7854,82.1929,80.7016,82.1929,297900.0
2007-10-24 15:00:00,98.1,98.79,97.82,98.21,294600.0,82.1929,82.7711,81.9583,82.2851,294600.0
2007-10-24 15:30:00,98.19,98.48,97.38,98.46,266700.0,82.2683,82.5113,81.5897,82.4946,266700.0
2007-10-25 09:30:00,99.92,99.95,97.79,97.89,210800.0,83.7178,83.743,81.9332,82.017,210800.0
2007-10-25 10:00:00,97.87,100.0,97.82,99.84,260100.0,82.0002,83.7849,81.9583,83.6508,260100.0
2007-10-25 10:30:00,99.81,99.95,98.2,98.78,214200.0,83.6257,83.743,82.2767,82.7627,214200.0
2007-10-25 11:00:00,98.83,99.02,97.86,98.8,201700.0,82.8046,82.9638,81.9919,82.7794,201700.0
2007-10-25 11:30:00,98.8,99.64,98.71,98.77,173600.0,82.7794,83.4832,82.704,82.7543,173600.0
2007-10-25 12:00:00,98.77,99.7,98.43,99.49,116400.0,82.7543,83.5335,82.4694,83.3575,116400.0
2007-10-25 12:30:00,99.48,99.6,98.87,99.14,86700.0,83.3492,83.4497,82.8381,83.0643,86700.0
2007-10-25 13:00:00,99.24,99.55,98.28,98.9,198000.0,83.1481,83.4078,82.3438,82.8632,198000.0
2007-10-25 13:30:00,98.91,99.37,98.49,99.02,171800.0,82.8716,83.257,82.5197,82.9638,171800.0
2007-10-25 14:00:00,99.05,99.38,98.5,99.11,142000.0,82.9889,83.2654,82.5281,83.0392,142000.0
2007-10-25 14:30:00,99.2,99.42,98.84,99.42,108900.0,83.1146,83.2989,82.8129,83.2989,108900.0
2007-10-25 15:00:00,99.43,99.59,99.06,99.2,153700.0,83.3073,83.4413,82.9973,83.1146,153700.0
2007-10-25 15:30:00,99.2,99.65,99.03,99.15,163400.0,83.1146,83.4916,82.9721,83.0727,163400.0
2007-10-26 09:30:00,99.84,101.67,99.66,101.15,283000.0,83.6508,85.1841,83.5,84.7484,283000.0
2007-10-26 10:00:00,101.15,102.17,100.65,102.11,196300.0,84.7484,85.603,84.3295,85.5527,196300.0
2007-10-26 10:30:00,102.11,102.21,101.33,101.51,165400.0,85.5527,85.6365,84.8992,85.05,165400.0
2007-10-26 11:00:00,101.52,102.0,101.49,101.5,147100.0,85.0584,85.4605,85.0332,85.0416,147100.0
2007-10-26 11:30:00,101.52,101.89,101.42,101.57,110400.0,85.0584,85.3684,84.9746,85.1003,110400.0
2007-10-26 12:00:00,101.53,101.88,101.14,101.84,72000.0,85.0668,85.36,84.74,85.3265,72000.0
2007-10-26 12:30:00,101.81,102.17,101.72,102.0,75500.0,85.3014,85.603,85.226,85.4605,75500.0
2007-10-26 13:00:00,102.0,102.83,101.75,102.73,118600.0,85.4605,86.156,85.2511,86.0722,118600.0
2007-10-26 13:30:00,102.73,102.95,102.06,102.34,147500.0,86.0722,86.2565,85.5108,85.7454,147500.0
2007-10-26 14:00:00,102.35,103.14,102.31,102.56,105100.0,85.7538,86.4157,85.7203,85.9297,105100.0
2007-10-26 14:30:00,102.53,103.04,102.22,102.5,106400.0,85.9046,86.3319,85.6449,85.8795,106400.0
2007-10-26 15:00:00,102.52,102.72,101.93,101.98,107500.0,85.8962,86.0638,85.4019,85.4438,107500.0
2007-10-26 15:30:00,101.99,102.29,101.65,101.88,222700.0,85.4522,85.7035,85.1673,85.36,222700.0
2007-10-29 09:30:00,101.95,103.22,101.86,102.99,185500.0,85.4187,86.4827,85.3433,86.29,185500.0
2007-10-29 10:00:00,102.95,103.04,101.99,102.67,108100.0,86.2565,86.3319,85.4522,86.0219,108100.0
2007-10-29 10:30:00,102.67,102.72,101.51,102.01,122700.0,86.0219,86.0638,85.05,85.4689,122700.0
2007-10-29 11:00:00,101.94,102.68,101.7,102.38,145100.0,85.4103,86.0303,85.2092,85.7789,145100.0
2007-10-29 11:30:00,102.4,102.9,102.2,102.74,110500.0,85.7957,86.2146,85.6281,86.0806,110500.0
2007-10-29 12:00:00,102.65,103.2,102.61,102.97,107000.0,86.0052,86.466,85.9716,86.2733,107000.0
2007-10-29 12:30:00,103.01,104.14,102.95,103.77,155100.0,86.3068,87.2535,86.2565,86.9435,155100.0
2007-10-29 13:00:00,103.69,104.62,103.64,104.49,191600.0,86.8765,87.6557,86.8346,87.5468,191600.0
2007-10-29 13:30:00,104.49,104.6,104.13,104.16,109100.0,87.5468,87.639,87.2452,87.2703,109100.0
2007-10-29 14:00:00,104.19,104.33,103.86,104.08,115000.0,87.2954,87.4127,87.0189,87.2033,115000.0
2007-10-29 14:30:00,103.99,104.5,103.82,104.32,189400.0,87.1279,87.5552,86.9854,87.4044,189400.0
2007-10-29 15:00:00,104.3,104.48,104.09,104.11,153200.0,87.3876,87.5384,87.2117,87.2284,153200.0
2007-10-29 15:30:00,104.11,104.8,103.9,104.19,487500.0,87.2284,87.8065,87.0525,87.2954,487500.0
2007-10-30 09:30:00,101.97,102.8,101.03,101.81,259800.0,85.4354,86.1308,84.6478,85.3014,259800.0
2007-10-30 10:00:00,101.73,102.0,101.14,101.9,120100.0,85.2343,85.4605,84.74,85.3768,120100.0
2007-10-30 10:30:00,101.9,102.0,101.05,101.75,99800.0,85.3768,85.4605,84.6646,85.2511,99800.0
2007-10-30 11:00:00,101.72,101.85,101.35,101.35,86600.0,85.226,85.3349,84.9159,84.9159,86600.0
2007-10-30 11:30:00,101.35,101.6,101.04,101.56,86300.0,84.9159,85.1254,84.6562,85.0919,86300.0
2007-10-30 12:00:00,101.55,101.75,100.96,101.0,98500.0,85.0835,85.2511,84.5892,84.6227,98500.0
2007-10-30 12:30:00,101.01,101.12,100.63,100.82,82300.0,84.6311,84.7232,84.3127,84.4719,82300.0
2007-10-30 13:00:00,100.83,101.09,100.48,100.71,99500.0,84.4803,84.6981,84.187,84.3797,99500.0
2007-10-30 13:30:00,100.63,100.98,100.05,100.86,135000.0,84.3127,84.6059,83.8267,84.5054,135000.0
2007-10-30 14:00:00,100.86,101.02,100.46,100.52,68700.0,84.5054,84.6395,84.1703,84.2205,68700.0
2007-10-30 14:30:00,100.53,101.0,100.26,100.86,94900.0,84.2289,84.6227,84.0027,84.5054,94900.0
2007-10-30 15:00:00,100.84,101.21,100.53,100.53,145100.0,84.4886,84.7986,84.2289,84.2289,145100.0
2007-10-30 15:30:00,100.53,100.81,99.29,99.63,360400.0,84.2289,84.4635,83.19,83.4748,360400.0
2007-10-31 09:30:00,100.96,102.12,100.77,101.48,235800.0,84.5892,85.5611,84.43,85.0249,235800.0
2007-10-31 10:00:00,101.5,102.24,101.42,101.73,132200.0,85.0416,85.6616,84.9746,85.2343,132200.0
2007-10-31 10:30:00,101.79,102.31,101.7,102.08,107200.0,85.2846,85.7203,85.2092,85.5276,107200.0
2007-10-31 11:00:00,102.09,102.58,102.0,102.07,96700.0,85.536,85.9465,85.4605,85.5192,96700.0
2007-10-31 11:30:00,102.05,102.6,102.0,102.32,79000.0,85.5024,85.9633,85.4605,85.7287,79000.0
2007-10-31 12:00:00,102.34,102.59,101.85,102.0,81700.0,85.7454,85.9549,85.3349,85.4605,81700.0
2007-10-31 12:30:00,102.0,102.22,101.87,102.1,52200.0,85.4605,85.6449,85.3516,85.5443,52200.0
2007-10-31 13:00:00,102.1,102.22,101.44,101.62,58700.0,85.5443,85.6449,84.9914,85.1422,58700.0
2007-10-31 13:30:00,101.62,101.95,101.44,101.55,68300.0,85.1422,85.4187,84.9914,85.0835,68300.0
2007-10-31 14:00:00,101.49,101.74,99.69,100.36,203500.0,85.0332,85.2427,83.5251,84.0865,203500.0
2007-10-31 14:30:00,100.36,102.58,100.36,102.06,212800.0,84.0865,85.9465,84.0865,85.5108,212800.0
2007-10-31 15:00:00,102.21,102.39,101.05,101.54,182200.0,85.6365,85.7873,84.6646,85.0751,182200.0
2007-10-31 15:30:00,101.54,102.19,101.45,102.05,214100.0,85.0751,85.6197,84.9997,85.5024,214100.0
2007-11-01 09:30:00,100.41,100.68,98.0,99.2,244800.0,84.1284,84.3546,82.1092,83.1146,244800.0
2007-11-01 10:00:00,99.24,99.52,98.12,98.82,144800.0,83.1481,83.3827,82.2097,82.7962,144800.0
2007-11-01 10:30:00,98.86,99.84,98.68,99.27,106100.0,82.8297,83.6508,82.6789,83.1732,106100.0
2007-11-01 11:00:00,99.26,99.6,99.09,99.39,64000.0,83.1648,83.4497,83.0224,83.2738,64000.0
2007-11-01 11:30:00,99.38,99.69,98.8,99.53,148200.0,83.2654,83.5251,82.7794,83.3911,148200.0
2007-11-01 12:00:00,99.5,99.81,99.24,99.24,61200.0,83.3659,83.6257,83.1481,83.1481,61200.0
2007-11-01 12:30:00,99.23,99.57,98.97,99.39,84400.0,83.1397,83.4246,82.9219,83.2738,84400.0
2007-11-01 13:00:00,99.41,99.55,99.08,99.1,87900.0,83.2905,83.4078,83.014,83.0308,87900.0
2007-11-01 13:30:00,99.02,99.4,98.5,98.78,106700.0,82.9638,83.2821,82.5281,82.7627,106700.0
2007-11-01 14:00:00,98.83,99.19,98.5,98.53,180800.0,82.8046,83.1062,82.5281,82.5532,180800.0
2007-11-01 14:30:00,98.54,99.47,98.54,99.08,146400.0,82.5616,83.3408,82.5616,83.014,146400.0
2007-11-01 15:00:00,99.01,99.42,97.53,97.73,185400.0,82.9554,83.2989,81.7154,81.8829,185400.0
2007-11-01 15:30:00,97.71,97.92,96.36,96.48,425900.0,81.8662,82.0421,80.7351,80.8356,425900.0
2007-11-02 09:30:00,98.27,99.2,97.0,97.04,519000.0,82.3354,83.1146,81.2713,81.3048,519000.0
2007-11-02 10:00:00,97.04,97.8,96.59,97.8,231800.0,81.3048,81.9416,80.9278,81.9416,231800.0
2007-11-02 10:30:00,97.76,98.8,97.63,98.28,168500.0,81.9081,82.7794,81.7992,82.3438,168500.0
2007-11-02 11:00:00,98.26,98.99,98.26,98.35,111600.0,82.327,82.9386,82.327,82.4024,111600.0
2007-11-02 11:30:00,98.32,99.6,98.13,99.4,165700.0,82.3773,83.4497,82.2181,83.2821,165700.0
2007-11-02 12:00:00,99.45,100.29,99.3,100.26,149700.0,83.324,84.0278,83.1984,84.0027,149700.0
2007-11-02 12:30:00,100.29,101.3,100.15,101.06,146400.0,84.0278,84.8741,83.9105,84.673,146400.0
2007-11-02 13:00:00,101.01,101.16,100.45,100.71,104300.0,84.6311,84.7568,84.1619,84.3797,104300.0
2007-11-02 13:30:00,100.77,101.2,100.06,100.45,114600.0,84.43,84.7903,83.8351,84.1619,114600.0
2007-11-02 14:00:00,100.52,100.55,99.36,99.88,127800.0,84.2205,84.2457,83.2486,83.6843,127800.0
2007-11-02 14:30:00,99.88,99.92,99.15,99.21,99500.0,83.6843,83.7178,83.0727,83.123,99500.0
2007-11-02 15:00:00,99.14,99.82,99.11,99.59,132400.0,83.0643,83.634,83.0392,83.4413,132400.0
2007-11-02 15:30:00,99.59,100.62,99.51,100.54,275300.0,83.4413,84.3043,83.3743,84.2373,275300.0
2007-11-05 09:30:00,98.76,99.58,97.83,99.44,232400.0,82.7459,83.433,81.9667,83.3157,232400.0
2007-11-05 10:00:00,99.48,100.17,99.13,99.34,157200.0,83.3492,83.9273,83.0559,83.2319,157200.0
2007-11-05 10:30:00,99.41,99.87,99.29,99.53,84700.0,83.2905,83.6759,83.19,83.3911,84700.0
2007-11-05 11:00:00,99.48,100.01,98.85,98.92,119700.0,83.3492,83.7932,82.8213,82.88,119700.0
2007-11-05 11:30:00,98.91,99.35,98.34,99.24,91700.0,82.8716,83.2403,82.394,83.1481,91700.0
2007-11-05 12:00:00,99.16,99.28,98.43,98.61,58700.0,83.0811,83.1816,82.4694,82.6202,58700.0
2007-11-05 12:30:00,98.57,98.92,98.24,98.46,55500.0,82.5867,82.88,82.3102,82.4946,55500.0
2007-11-05 13:00:00,98.43,98.46,97.5,97.56,110400.0,82.4694,82.4946,81.6902,81.7405,110400.0
2007-11-05 13:30:00,97.59,97.71,96.58,96.94,150600.0,81.7656,81.8662,80.9194,81.221,150600.0
2007-11-05 14:00:00,96.98,97.46,96.69,96.77,93900.0,81.2545,81.6567,81.0116,81.0786,93900.0
2007-11-05 14:30:00,96.8,97.2,96.5,96.7,127800.0,81.1037,81.4389,80.8524,81.02,127800.0
2007-11-05 15:00:00,96.77,97.94,96.7,97.63,253900.0,81.0786,82.0589,81.02,81.7992,253900.0
2007-11-05 15:30:00,97.65,98.04,97.25,97.49,206700.0,81.8159,82.1427,81.4808,81.6819,206700.0
2007-11-06 09:30:00,97.74,99.22,97.74,98.56,118500.0,81.8913,83.1313,81.8913,82.5784,118500.0
2007-11-06 10:00:00,98.52,99.13,98.0,98.73,124200.0,82.5448,83.0559,82.1092,82.7208,124200.0
2007-11-06 10:30:00,98.73,98.8,97.52,97.81,68700.0,82.7208,82.7794,81.707,81.95,68700.0
2007-11-06 11:00:00,97.76,98.4,97.69,98.4,49600.0,81.9081,82.4443,81.8494,82.4443,49600.0
2007-11-06 11:30:00,98.42,98.49,97.82,98.21,69600.0,82.4611,82.5197,81.9583,82.2851,69600.0
2007-11-06 12:00:00,98.16,98.39,97.88,98.06,81200.0,82.2432,82.4359,82.0086,82.1594,81200.0
2007-11-06 12:30:00,98.01,98.25,97.7,98.22,54900.0,82.1175,82.3186,81.8578,82.2935,54900.0
2007-11-06 13:00:00,98.22,98.72,98.18,98.72,60400.0,82.2935,82.7124,82.26,82.7124,60400.0
2007-11-06 13:30:00,98.68,99.63,98.68,99.32,114200.0,82.6789,83.4748,82.6789,83.2151,114200.0
2007-11-06 14:00:00,99.31,99.81,99.28,99.67,58100.0,83.2067,83.6257,83.1816,83.5084,58100.0
2007-11-06 14:30:00,99.74,99.75,98.96,99.19,92300.0,83.567,83.5754,82.9135,83.1062,92300.0
2007-11-06 15:00:00,99.22,99.97,99.17,99.85,103300.0,83.1313,83.7597,83.0894,83.6592,103300.0
2007-11-06 15:30:00,99.83,100.37,99.63,100.33,167400.0,83.6424,84.0949,83.4748,84.0613,167400.0
2007-11-07 09:30:00,98.0,99.62,97.06,97.75,382600.0,82.1092,83.4665,81.3216,81.8997,382600.0
2007-11-07 10:00:00,97.7,97.93,96.09,96.24,287500.0,81.8578,82.0505,80.5089,80.6345,287500.0
2007-11-07 10:30:00,96.26,96.61,95.36,96.05,179900.0,80.6513,80.9445,79.8972,80.4754,179900.0
2007-11-07 11:00:00,96.05,97.11,96.05,96.97,97200.0,80.4754,81.3635,80.4754,81.2462,97200.0
2007-11-07 11:30:00,96.97,97.06,96.36,96.98,94000.0,81.2462,81.3216,80.7351,81.2545,94000.0
2007-11-07 12:00:00,96.93,96.93,95.82,96.33,105000.0,81.2127,81.2127,80.2826,80.7099,105000.0
2007-11-07 12:30:00,96.3,96.4,95.42,95.42,103100.0,80.6848,80.7686,79.9475,79.9475,103100.0
2007-11-07 13:00:00,95.49,95.52,94.02,94.58,225600.0,80.0062,80.0313,78.7745,79.2437,225600.0
2007-11-07 13:30:00,94.63,95.55,94.57,95.42,99700.0,79.2856,80.0564,79.2353,79.9475,99700.0
2007-11-07 14:00:00,95.42,96.72,95.1,96.7,135800.0,79.9475,81.0367,79.6794,81.02,135800.0
2007-11-07 14:30:00,96.72,96.75,95.56,95.91,101800.0,81.0367,81.0618,80.0648,80.3581,101800.0
2007-11-07 15:00:00,96.05,96.58,95.72,95.9,150800.0,80.4754,80.9194,80.1989,80.3497,150800.0
2007-11-07 15:30:00,95.99,96.05,94.36,94.89,343800.0,80.4251,80.4754,79.0594,79.5034,343800.0
2007-11-08 09:30:00,97.19,97.19,94.77,95.78,239300.0,81.4305,81.4305,79.4029,80.2491,239300.0
2007-11-08 10:00:00,95.77,96.64,94.96,95.9,158500.0,80.2408,80.9697,79.5621,80.3497,158500.0
2007-11-08 10:30:00,95.94,96.14,94.55,95.1,174900.0,80.3832,80.5508,79.2186,79.6794,174900.0
2007-11-08 11:00:00,95.16,95.55,94.76,94.84,95400.0,79.7297,80.0564,79.3945,79.4616,95400.0
2007-11-08 11:30:00,94.87,95.06,94.12,94.49,136300.0,79.4867,79.6459,78.8583,79.1683,136300.0
2007-11-08 12:00:00,94.41,94.49,93.28,93.62,150400.0,79.1013,79.1683,78.1545,78.4394,150400.0
2007-11-08 12:30:00,93.49,93.53,91.49,91.99,261100.0,78.3305,78.364,76.6548,77.0737,261100.0
2007-11-08 13:00:00,92.02,92.18,91.35,91.97,192300.0,77.0988,77.2329,76.5375,77.0569,192300.0
2007-11-08 13:30:00,91.97,92.52,91.73,92.45,164500.0,77.0569,77.5177,76.8558,77.4591,164500.0
2007-11-08 14:00:00,92.45,92.71,91.95,92.03,131400.0,77.4591,77.6769,77.0402,77.1072,131400.0
2007-11-08 14:30:00,92.01,92.25,91.24,92.25,168000.0,77.0904,77.2915,76.4453,77.2915,168000.0
2007-11-08 15:00:00,92.26,93.76,92.08,93.57,209200.0,77.2999,78.5567,77.1491,78.3975,209200.0
2007-11-08 15:30:00,93.57,94.5,93.04,94.1,237000.0,78.3975,79.1767,77.9534,78.8415,237000.0
2007-11-09 09:30:00,91.82,92.52,91.29,91.8,166500.0,76.9313,77.5177,76.4872,76.9145,166500.0
2007-11-09 10:00:00,91.77,94.73,91.34,94.57,419400.0,76.8894,79.3694,76.5291,79.2353,419400.0
2007-11-09 10:30:00,94.52,95.57,94.23,95.17,392800.0,79.1934,80.0732,78.9505,79.738,392800.0
2007-11-09 11:00:00,95.16,95.45,93.73,95.1,237500.0,79.7297,79.9726,78.5315,79.6794,237500.0
2007-11-09 11:30:00,95.1,96.33,94.57,96.05,265900.0,79.6794,80.7099,79.2353,80.4754,265900.0
2007-11-09 12:00:00,96.06,96.62,95.71,96.6,188400.0,80.4837,80.9529,80.1905,80.9362,188400.0
2007-11-09 12:30:00,96.6,98.0,96.5,96.81,242100.0,80.9362,82.1092,80.8524,81.1121,242100.0
2007-11-09 13:00:00,96.78,97.01,96.09,96.68,134100.0,81.087,81.2797,80.5089,81.0032,134100.0
2007-11-09 13:30:00,96.68,96.84,96.08,96.31,105900.0,81.0032,81.1373,80.5005,80.6932,105900.0
2007-11-09 14:00:00,96.2,98.9,96.01,98.78,278300.0,80.601,82.8632,80.4418,82.7627,278300.0
2007-11-09 14:30:00,98.78,98.87,97.5,98.22,180400.0,82.7627,82.8381,81.6902,82.2935,180400.0
2007-11-09 15:00:00,98.22,98.47,97.2,98.17,153200.0,82.2935,82.5029,81.4389,82.2516,153200.0
2007-11-09 15:30:00,98.15,98.19,95.52,95.61,392400.0,82.2348,82.2683,80.0313,80.1067,392400.0
2007-11-12 09:30:00,95.6,95.6,92.65,93.3,247600.0,80.0983,80.0983,77.6267,78.1713,247600.0
2007-11-12 10:00:00,93.3,93.3,91.12,92.05,375500.0,78.1713,78.1713,76.3448,77.124,375500.0
2007-11-12 10:30:00,91.95,92.54,91.9,92.43,258200.0,77.0402,77.5345,76.9983,77.4423,258200.0
2007-11-12 11:00:00,92.43,93.19,92.28,92.94,263800.0,77.4423,78.0791,77.3167,77.8696,263800.0
2007-11-12 11:30:00,92.92,92.92,91.1,91.14,176200.0,77.8529,77.8529,76.328,76.3615,176200.0
2007-11-12 12:00:00,91.18,91.67,91.0,91.31,87200.0,76.395,76.8056,76.2442,76.5039,87200.0
2007-11-12 12:30:00,91.32,91.44,90.99,91.28,160000.0,76.5123,76.6129,76.2358,76.4788,160000.0
2007-11-12 13:00:00,91.22,91.26,90.69,90.86,117600.0,76.4285,76.4621,75.9845,76.1269,117600.0
2007-11-12 13:30:00,90.88,90.94,89.63,89.75,195200.0,76.1437,76.1939,75.0964,75.1969,195200.0
2007-11-12 14:00:00,89.74,89.88,88.5,88.83,197900.0,75.1885,75.3058,74.1496,74.4261,197900.0
2007-11-12 14:30:00,88.83,89.84,88.81,89.09,224800.0,74.4261,75.2723,74.4093,74.6439,224800.0
2007-11-12 15:00:00,89.09,89.31,87.87,87.96,269600.0,74.6439,74.8283,73.6217,73.6972,269600.0
2007-11-12 15:30:00,87.95,88.28,86.85,87.39,402700.0,73.6888,73.9653,72.7671,73.2196,402700.0
2007-11-13 09:30:00,90.12,91.79,89.05,89.72,422600.0,75.5069,76.9061,74.6104,75.1718,422600.0
2007-11-13 10:00:00,89.66,90.37,89.65,90.1,253800.0,75.1215,75.7164,75.1131,75.4902,253800.0
2007-11-13 10:30:00,90.15,90.36,88.78,89.18,212200.0,75.532,75.708,74.3842,74.7193,212200.0
2007-11-13 11:00:00,89.18,89.9,89.0,89.9,178900.0,74.7193,75.3226,74.5685,75.3226,178900.0
2007-11-13 11:30:00,89.89,90.03,89.38,89.94,157500.0,75.3142,75.4315,74.8869,75.3561,157500.0
2007-11-13 12:00:00,89.9,90.07,89.69,89.99,120600.0,75.3226,75.465,75.1466,75.398,120600.0
2007-11-13 12:30:00,89.95,90.35,89.85,90.07,120600.0,75.3645,75.6996,75.2807,75.465,120600.0
2007-11-13 13:00:00,90.11,90.32,89.83,90.24,110200.0,75.4985,75.6745,75.2639,75.6075,110200.0
2007-11-13 13:30:00,90.22,90.9,90.22,90.69,144600.0,75.5907,76.1604,75.5907,75.9845,144600.0
2007-11-13 14:00:00,90.69,91.0,90.32,90.74,171200.0,75.9845,76.2442,75.6745,76.0264,171200.0
2007-11-13 14:30:00,90.72,91.07,90.46,90.87,131500.0,76.0096,76.3029,75.7918,76.1353,131500.0
2007-11-13 15:00:00,90.9,91.5,90.87,90.95,209700.0,76.1604,76.6631,76.1353,76.2023,209700.0
2007-11-13 15:30:00,90.96,91.15,90.59,90.6,232600.0,76.2107,76.3699,75.9007,75.9091,232600.0
2007-11-14 09:30:00,92.5,92.99,91.22,91.7,222900.0,77.501,77.9115,76.4285,76.8307,222900.0
2007-11-14 10:00:00,91.74,92.0,91.17,91.56,120500.0,76.8642,77.0821,76.3866,76.7134,120500.0
2007-11-14 10:30:00,91.5,91.94,91.24,91.47,110100.0,76.6631,77.0318,76.4453,76.638,110100.0
2007-11-14 11:00:00,91.41,93.38,91.12,93.29,522400.0,76.5877,78.2383,76.3448,78.1629,522400.0
2007-11-14 11:30:00,93.3,94.49,93.19,93.53,302900.0,78.1713,79.1683,78.0791,78.364,302900.0
2007-11-14 12:00:00,93.58,94.75,93.57,94.54,135800.0,78.4059,79.3861,78.3975,79.2102,135800.0
2007-11-14 12:30:00,94.6,95.88,94.48,95.64,164800.0,79.2605,80.3329,79.1599,80.1318,164800.0
2007-11-14 13:00:00,95.65,96.3,95.32,96.13,298800.0,80.1402,80.6848,79.8637,80.5424,298800.0
2007-11-14 13:30:00,96.13,97.11,95.96,96.35,270700.0,80.5424,81.3635,80.3999,80.7267,270700.0
2007-11-14 14:00:00,96.43,97.05,96.06,96.31,230000.0,80.7937,81.3132,80.4837,80.6932,230000.0
2007-11-14 14:30:00,96.25,96.43,95.36,96.0,222200.0,80.6429,80.7937,79.8972,80.4335,222200.0
2007-11-14 15:00:00,96.0,97.08,95.96,96.75,313400.0,80.4335,81.3383,80.3999,81.0618,313400.0
2007-11-14 15:30:00,96.71,96.78,95.5,96.03,514600.0,81.0283,81.087,80.0145,80.4586,514600.0
2007-11-15 09:30:00,94.0,95.7,93.38,94.14,321600.0,78.7578,80.1821,78.2383,78.8751,321600.0
2007-11-15 10:00:00,94.14,94.4,93.23,93.91,337700.0,78.8751,79.0929,78.1126,78.6824,337700.0
2007-11-15 10:30:00,93.91,94.5,93.04,93.61,237900.0,78.6824,79.1767,77.9534,78.431,237900.0
2007-11-15 11:00:00,93.6,94.7,93.6,94.11,107100.0,78.4226,79.3443,78.4226,78.8499,107100.0
2007-11-15 11:30:00,94.07,94.1,93.2,93.3,95900.0,78.8164,78.8415,78.0875,78.1713,95900.0
2007-11-15 12:00:00,93.33,93.68,93.14,93.15,86800.0,78.1964,78.4896,78.0372,78.0456,86800.0
2007-11-15 12:30:00,93.15,93.52,92.59,93.09,118300.0,78.0456,78.3556,77.5764,77.9953,118300.0
2007-11-15 13:00:00,93.0,93.65,92.78,93.37,106800.0,77.9199,78.4645,77.7356,78.2299,106800.0
2007-11-15 13:30:00,93.43,94.28,93.24,93.38,112400.0,78.2802,78.9924,78.121,78.2383,112400.0
2007-11-15 14:00:00,93.38,93.38,92.59,93.06,104900.0,78.2383,78.2383,77.5764,77.9702,104900.0
2007-11-15 14:30:00,93.1,93.2,91.7,91.78,158000.0,78.0037,78.0875,76.8307,76.8977,158000.0
2007-11-15 15:00:00,91.79,92.04,91.1,91.74,187600.0,76.9061,77.1156,76.328,76.8642,187600.0
2007-11-15 15:30:00,91.72,92.29,90.86,92.15,324100.0,76.8475,77.325,76.1269,77.2077,324100.0
2007-11-16 09:30:00,93.82,93.82,90.67,90.67,250600.0,78.6069,78.6069,75.9677,75.9677,250600.0
2007-11-16 10:00:00,90.73,91.24,89.32,90.64,235600.0,76.018,76.4453,74.8366,75.9426,235600.0
2007-11-16 10:30:00,90.7,92.29,90.47,92.03,184300.0,75.9929,77.325,75.8002,77.1072,184300.0
2007-11-16 11:00:00,92.05,92.97,91.96,92.41,167400.0,77.124,77.8948,77.0486,77.4256,167400.0
2007-11-16 11:30:00,92.39,93.41,92.38,93.33,122000.0,77.4088,78.2634,77.4004,78.1964,122000.0
2007-11-16 12:00:00,93.34,94.0,93.08,93.72,88800.0,78.2048,78.7578,77.9869,78.5232,88800.0
2007-11-16 12:30:00,93.73,93.95,93.24,93.24,69400.0,78.5315,78.7159,78.121,78.121,69400.0
2007-11-16 13:00:00,93.25,93.8,93.08,93.58,186400.0,78.1294,78.5902,77.9869,78.4059,186400.0
2007-11-16 13:30:00,93.61,94.22,92.71,93.8,60500.0,78.431,78.9421,77.6769,78.5902,60500.0
2007-11-16 14:00:00,93.79,93.85,92.87,93.64,103200.0,78.5818,78.6321,77.811,78.4561,103200.0
2007-11-16 14:30:00,93.59,93.59,92.75,93.38,97600.0,78.4142,78.4142,77.7105,78.2383,97600.0
2007-11-16 15:00:00,93.32,93.85,93.02,93.55,125500.0,78.188,78.6321,77.9367,78.3807,125500.0
2007-11-16 15:30:00,93.55,94.07,93.04,93.95,189300.0,78.3807,78.8164,77.9534,78.7159,189300.0
2007-11-19 09:30:00,92.18,92.68,91.21,91.52,275900.0,77.2329,77.6518,76.4202,76.6799,275900.0
2007-11-19 10:00:00,91.48,92.02,90.77,91.11,162600.0,76.6464,77.0988,76.0515,76.3364,162600.0
2007-11-19 10:30:00,91.15,91.42,90.58,91.0,145600.0,76.3699,76.5961,75.8923,76.2442,145600.0
2007-11-19 11:00:00,90.87,91.49,90.2,90.94,197600.0,76.1353,76.6548,75.5739,76.1939,197600.0
2007-11-19 11:30:00,90.91,91.14,90.5,90.5,146800.0,76.1688,76.3615,75.8253,75.8253,146800.0
2007-11-19 12:00:00,90.39,91.54,90.25,91.51,202800.0,75.7331,76.6967,75.6158,76.6715,202800.0
2007-11-19 12:30:00,91.49,91.91,90.71,90.89,117900.0,76.6548,77.0067,76.0012,76.1521,117900.0
2007-11-19 13:00:00,90.96,91.1,90.03,90.21,207200.0,76.2107,76.328,75.4315,75.5823,207200.0
2007-11-19 13:30:00,90.16,90.52,89.41,89.74,289700.0,75.5404,75.842,74.912,75.1885,289700.0
2007-11-19 14:00:00,89.74,90.7,89.61,90.6,155700.0,75.1885,75.9929,75.0796,75.9091,155700.0
2007-11-19 14:30:00,90.61,91.65,90.45,90.69,138200.0,75.9175,76.7888,75.7834,75.9845,138200.0
2007-11-19 15:00:00,90.68,91.07,90.31,90.58,151800.0,75.9761,76.3029,75.6661,75.8923,151800.0
2007-11-19 15:30:00,90.64,90.85,90.0,90.54,279600.0,75.9426,76.1185,75.4064,75.8588,279600.0
2007-11-20 09:30:00,92.11,92.11,90.5,91.55,311900.0,77.1742,77.1742,75.8253,76.705,311900.0
2007-11-20 10:00:00,91.53,92.53,91.44,92.44,264100.0,76.6883,77.5261,76.6129,77.4507,264100.0
2007-11-20 10:30:00,92.43,93.68,92.22,93.68,195900.0,77.4423,78.4896,77.2664,78.4896,195900.0
2007-11-20 11:00:00,93.68,94.3,93.62,94.22,172200.0,78.4896,79.0091,78.4394,78.9421,172200.0
2007-11-20 11:30:00,94.25,94.34,93.79,93.96,164300.0,78.9672,79.0426,78.5818,78.7242,164300.0
2007-11-20 12:00:00,93.95,94.41,93.13,94.18,147600.0,78.7159,79.1013,78.0288,78.9086,147600.0
2007-11-20 12:30:00,94.17,94.17,92.5,92.65,129200.0,78.9002,78.9002,77.501,77.6267,129200.0
2007-11-20 13:00:00,92.65,92.66,91.18,91.39,175100.0,77.6267,77.635,76.395,76.571,175100.0
2007-11-20 13:30:00,91.39,92.23,91.31,92.04,199700.0,76.571,77.2748,76.5039,77.1156,199700.0
2007-11-20 14:00:00,92.03,92.6,90.89,91.32,250400.0,77.1072,77.5848,76.1521,76.5123,250400.0
2007-11-20 14:30:00,91.29,92.44,90.75,91.87,192000.0,76.4872,77.4507,76.0348,76.9731,192000.0
2007-11-20 15:00:00,91.66,92.51,91.19,92.31,150100.0,76.7972,77.5094,76.4034,77.3418,150100.0
2007-11-20 15:30:00,92.29,93.41,92.29,93.01,274700.0,77.325,78.2634,77.325,77.9283,274700.0
2007-11-21 09:30:00,91.35,91.9,90.47,91.64,172100.0,76.5375,76.9983,75.8002,76.7804,172100.0
2007-11-21 10:00:00,91.61,91.89,90.75,90.8,113600.0,76.7553,76.9899,76.0348,76.0766,113600.0
2007-11-21 10:30:00,90.77,91.13,90.2,90.35,185000.0,76.0515,76.3531,75.5739,75.6996,185000.0
2007-11-21 11:00:00,90.31,91.62,90.02,91.25,184600.0,75.6661,76.7637,75.4231,76.4537,184600.0
2007-11-21 11:30:00,91.26,91.59,90.82,91.32,118000.0,76.4621,76.7385,76.0934,76.5123,118000.0
2007-11-21 12:00:00,91.36,91.55,90.69,91.14,140500.0,76.5458,76.705,75.9845,76.3615,140500.0
2007-11-21 12:30:00,91.15,91.85,91.0,91.49,223900.0,76.3699,76.9564,76.2442,76.6548,223900.0
2007-11-21 13:00:00,91.49,91.87,90.59,90.68,245100.0,76.6548,76.9731,75.9007,75.9761,245100.0
2007-11-21 13:30:00,90.68,91.38,90.67,91.34,69200.0,75.9761,76.5626,75.9677,76.5291,69200.0
2007-11-21 14:00:00,91.33,91.6,90.95,91.39,103000.0,76.5207,76.7469,76.2023,76.571,103000.0
2007-11-21 14:30:00,91.44,91.78,91.3,91.53,143900.0,76.6129,76.8977,76.4956,76.6883,143900.0
2007-11-21 15:00:00,91.57,91.74,90.69,91.26,232900.0,76.7218,76.8642,75.9845,76.4621,232900.0
2007-11-21 15:30:00,91.24,91.5,90.72,90.73,214000.0,76.4453,76.6631,76.0096,76.018,214000.0
2007-11-23 09:30:00,91.24,92.5,91.17,91.82,102000.0,76.4453,77.501,76.3866,76.9313,102000.0
2007-11-23 10:00:00,91.73,92.99,91.52,92.75,85500.0,76.8558,77.9115,76.6799,77.7105,85500.0
2007-11-23 10:30:00,92.76,92.98,92.54,92.77,47600.0,77.7188,77.9032,77.5345,77.7272,47600.0
2007-11-23 11:00:00,92.82,92.95,92.2,92.47,30200.0,77.7691,77.878,77.2496,77.4759,30200.0
2007-11-23 11:30:00,92.44,92.78,92.26,92.74,48800.0,77.4507,77.7356,77.2999,77.7021,48800.0
2007-11-23 12:00:00,92.63,93.25,92.52,93.18,50500.0,77.6099,78.1294,77.5177,78.0707,50500.0
2007-11-23 12:30:00,93.18,93.54,92.75,93.18,103600.0,78.0707,78.3724,77.7105,78.0707,103600.0
2007-11-26 09:30:00,93.26,94.0,92.42,93.24,335100.0,78.1378,78.7578,77.434,78.121,335100.0
2007-11-26 10:00:00,93.25,93.3,92.31,92.7,159800.0,78.1294,78.1713,77.3418,77.6686,159800.0
2007-11-26 10:30:00,92.7,93.08,92.1,92.1,145300.0,77.6686,77.9869,77.1658,77.1658,145300.0
2007-11-26 11:00:00,92.09,92.7,91.84,91.93,80600.0,77.1575,77.6686,76.948,77.0234,80600.0
2007-11-26 11:30:00,91.85,92.49,91.81,92.27,58800.0,76.9564,77.4926,76.9229,77.3083,58800.0
2007-11-26 12:00:00,92.3,92.98,92.07,92.96,105400.0,77.3334,77.9032,77.1407,77.8864,105400.0
2007-11-26 12:30:00,92.97,93.13,92.42,92.93,88200.0,77.8948,78.0288,77.434,77.8613,88200.0
2007-11-26 13:00:00,93.0,93.24,92.79,93.07,174700.0,77.9199,78.121,77.744,77.9786,174700.0
2007-11-26 13:30:00,93.05,93.31,92.85,93.05,276400.0,77.9618,78.1796,77.7942,77.9618,276400.0
2007-11-26 14:00:00,93.04,93.21,92.53,92.73,93600.0,77.9534,78.0959,77.5261,77.6937,93600.0
2007-11-26 14:30:00,92.77,92.97,91.81,91.93,113900.0,77.7272,77.8948,76.9229,77.0234,113900.0
2007-11-26 15:00:00,91.92,91.93,90.18,90.38,190800.0,77.015,77.0234,75.5572,75.7247,190800.0
2007-11-26 15:30:00,90.42,91.08,90.35,90.42,206300.0,75.7583,76.3112,75.6996,75.7583,206300.0
2007-11-27 09:30:00,91.07,91.71,89.89,90.85,160800.0,76.3029,76.8391,75.3142,76.1185,160800.0
2007-11-27 10:00:00,90.84,91.59,90.19,91.37,185400.0,76.1102,76.7385,75.5656,76.5542,185400.0
2007-11-27 10:30:00,91.28,93.23,91.23,93.05,152100.0,76.4788,78.1126,76.4369,77.9618,152100.0
2007-11-27 11:00:00,93.05,93.09,92.11,92.75,91700.0,77.9618,77.9953,77.1742,77.7105,91700.0
2007-11-27 11:30:00,92.8,93.25,92.72,92.75,76300.0,77.7523,78.1294,77.6853,77.7105,76300.0
2007-11-27 12:00:00,92.75,92.75,91.82,92.2,109500.0,77.7105,77.7105,76.9313,77.2496,109500.0
2007-11-27 12:30:00,92.24,92.37,91.7,91.76,67400.0,77.2831,77.3921,76.8307,76.881,67400.0
2007-11-27 13:00:00,91.76,92.39,91.72,92.13,57500.0,76.881,77.4088,76.8475,77.191,57500.0
2007-11-27 13:30:00,92.14,92.18,91.22,91.4,72400.0,77.1994,77.2329,76.4285,76.5794,72400.0
2007-11-27 14:00:00,91.35,91.45,90.78,91.19,69700.0,76.5375,76.6212,76.0599,76.4034,69700.0
2007-11-27 14:30:00,91.19,91.2,90.21,90.9,111800.0,76.4034,76.4118,75.5823,76.1604,111800.0
2007-11-27 15:00:00,90.83,91.52,90.65,91.07,151100.0,76.1018,76.6799,75.951,76.3029,151100.0
2007-11-27 15:30:00,91.02,92.61,90.97,92.54,203600.0,76.261,77.5932,76.2191,77.5345,203600.0
2007-11-28 09:30:00,93.09,95.9,93.09,94.89,259500.0,77.9953,80.3497,77.9953,79.5034,259500.0
2007-11-28 10:00:00,94.9,95.23,94.21,95.07,220800.0,79.5118,79.7883,78.9337,79.6543,220800.0
2007-11-28 10:30:00,95.06,95.5,95.0,95.3,305000.0,79.6459,80.0145,79.5956,79.847,305000.0
2007-11-28 11:00:00,95.27,95.38,94.27,94.97,136100.0,79.8218,79.914,78.984,79.5705,136100.0
2007-11-28 11:30:00,94.99,95.09,94.62,95.0,104900.0,79.5872,79.671,79.2772,79.5956,104900.0
2007-11-28 12:00:00,95.0,95.15,94.75,95.13,99200.0,79.5956,79.7213,79.3861,79.7045,99200.0
2007-11-28 12:30:00,95.11,95.2,94.88,95.13,79000.0,79.6878,79.7632,79.4951,79.7045,79000.0
2007-11-28 13:00:00,95.13,95.39,94.96,95.33,113700.0,79.7045,79.9224,79.5621,79.8721,113700.0
2007-11-28 13:30:00,95.33,95.63,95.12,95.3,160700.0,79.8721,80.1235,79.6962,79.847,160700.0
2007-11-28 14:00:00,95.29,95.86,95.2,95.82,137400.0,79.8386,80.3162,79.7632,80.2826,137400.0
2007-11-28 14:30:00,95.78,96.0,95.49,95.79,116600.0,80.2491,80.4335,80.0062,80.2575,116600.0
2007-11-28 15:00:00,95.77,96.49,95.74,96.42,157800.0,80.2408,80.844,80.2156,80.7854,157800.0
2007-11-28 15:30:00,96.39,96.42,95.0,95.74,319000.0,80.7602,80.7854,79.5956,80.2156,319000.0
2007-11-29 09:30:00,95.25,96.24,94.82,95.56,120300.0,79.8051,80.6345,79.4448,80.0648,120300.0
2007-11-29 10:00:00,95.44,95.95,94.16,95.24,183100.0,79.9643,80.3916,78.8918,79.7967,183100.0
2007-11-29 10:30:00,95.26,95.59,94.86,95.49,88100.0,79.8135,80.0899,79.4783,80.0062,88100.0
2007-11-29 11:00:00,95.49,96.64,95.32,96.46,167600.0,80.0062,80.9697,79.8637,80.8189,167600.0
2007-11-29 11:30:00,96.42,97.21,96.42,96.54,116800.0,80.7854,81.4473,80.7854,80.8859,116800.0
2007-11-29 12:00:00,96.52,96.75,95.93,96.39,56600.0,80.8691,81.0618,80.3748,80.7602,56600.0
2007-11-29 12:30:00,96.33,96.4,95.26,95.31,95300.0,80.7099,80.7686,79.8135,79.8553,95300.0
2007-11-29 13:00:00,95.32,96.11,95.2,95.73,87500.0,79.8637,80.5256,79.7632,80.2072,87500.0
2007-11-29 13:30:00,95.74,96.39,95.41,96.01,87400.0,80.2156,80.7602,79.9391,80.4418,87400.0
2007-11-29 14:00:00,96.04,96.46,95.56,96.42,90100.0,80.467,80.8189,80.0648,80.7854,90100.0
2007-11-29 14:30:00,96.43,96.75,95.98,96.5,76300.0,80.7937,81.0618,80.4167,80.8524,76300.0
2007-11-29 15:00:00,96.51,96.95,96.18,96.84,94600.0,80.8608,81.2294,80.5843,81.1373,94600.0
2007-11-29 15:30:00,96.84,96.9,96.27,96.52,106100.0,81.1373,81.1875,80.6597,80.8691,106100.0
2007-11-30 09:30:00,97.5,98.45,97.09,97.6,192100.0,81.6902,82.4862,81.3467,81.774,192100.0
2007-11-30 10:00:00,97.56,97.87,97.2,97.45,95100.0,81.7405,82.0002,81.4389,81.6483,95100.0
2007-11-30 10:30:00,97.55,97.76,97.03,97.62,102000.0,81.7321,81.9081,81.2964,81.7908,102000.0
2007-11-30 11:00:00,97.7,97.86,96.56,97.34,77400.0,81.8578,81.9919,80.9027,81.5562,77400.0
2007-11-30 11:30:00,97.19,97.95,96.86,97.88,80800.0,81.4305,82.0673,81.154,82.0086,80800.0
2007-11-30 12:00:00,97.92,98.0,97.7,97.8,115200.0,82.0421,82.1092,81.8578,81.9416,115200.0
2007-11-30 12:30:00,97.79,98.22,97.62,98.01,83600.0,81.9332,82.2935,81.7908,82.1175,83600.0
2007-11-30 13:00:00,98.09,98.1,97.63,98.06,68800.0,82.1846,82.1929,81.7992,82.1594,68800.0
2007-11-30 13:30:00,98.03,98.49,98.03,98.1,107400.0,82.1343,82.5197,82.1343,82.1929,107400.0
2007-11-30 14:00:00,98.18,98.45,97.94,97.99,169300.0,82.26,82.4862,82.0589,82.1008,169300.0
2007-11-30 14:30:00,98.04,98.3,97.78,98.0,136500.0,82.1427,82.3605,81.9248,82.1092,136500.0
2007-11-30 15:00:00,97.99,98.04,96.71,97.43,297600.0,82.1008,82.1427,81.0283,81.6316,297600.0
2007-11-30 15:30:00,97.46,97.71,96.9,97.63,312500.0,81.6567,81.8662,81.1875,81.7992,312500.0
2007-12-03 09:30:00,96.5,97.66,96.01,96.11,178000.0,80.8524,81.8243,80.4418,80.5256,178000.0
2007-12-03 10:00:00,96.05,96.47,95.91,96.28,127400.0,80.4754,80.8272,80.3581,80.6681,127400.0
2007-12-03 10:30:00,96.33,96.61,96.17,96.37,125000.0,80.7099,80.9445,80.5759,80.7435,125000.0
2007-12-03 11:00:00,96.33,96.37,95.62,95.93,81800.0,80.7099,80.7435,80.1151,80.3748,81800.0
2007-12-03 11:30:00,95.93,96.5,95.85,96.07,68800.0,80.3748,80.8524,80.3078,80.4921,68800.0
2007-12-03 12:00:00,96.09,96.69,95.94,96.5,170700.0,80.5089,81.0116,80.3832,80.8524,170700.0
2007-12-03 12:30:00,96.56,96.9,96.07,96.21,84300.0,80.9027,81.1875,80.4921,80.6094,84300.0
2007-12-03 13:00:00,96.22,96.3,95.84,95.95,49100.0,80.6178,80.6848,80.2994,80.3916,49100.0
2007-12-03 13:30:00,95.87,95.93,95.33,95.34,84800.0,80.3245,80.3748,79.8721,79.8805,84800.0
2007-12-03 14:00:00,95.33,96.01,95.33,95.55,64100.0,79.8721,80.4418,79.8721,80.0564,64100.0
2007-12-03 14:30:00,95.55,95.93,95.38,95.75,75600.0,80.0564,80.3748,79.914,80.224,75600.0
2007-12-03 15:00:00,95.72,95.94,95.1,95.77,133200.0,80.1989,80.3832,79.6794,80.2408,133200.0
2007-12-03 15:30:00,95.77,96.18,95.35,95.38,157800.0,80.2408,80.5843,79.8889,79.914,157800.0
2007-12-04 09:30:00,94.6,94.6,93.05,93.52,215000.0,79.2605,79.2605,77.9618,78.3556,215000.0
2007-12-04 10:00:00,93.51,93.73,93.0,93.47,154800.0,78.3472,78.5315,77.9199,78.3137,154800.0
2007-12-04 10:30:00,93.57,93.81,93.01,93.49,120800.0,78.3975,78.5986,77.9283,78.3305,120800.0
2007-12-04 11:00:00,93.51,93.66,93.17,93.2,79500.0,78.3472,78.4729,78.0623,78.0875,79500.0
2007-12-04 11:30:00,93.23,93.63,93.06,93.31,134200.0,78.1126,78.4478,77.9702,78.1796,134200.0
2007-12-04 12:00:00,93.32,93.55,93.18,93.23,98600.0,78.188,78.3807,78.0707,78.1126,98600.0
2007-12-04 12:30:00,93.26,93.37,93.0,93.04,109500.0,78.1378,78.2299,77.9199,77.9534,109500.0
2007-12-04 13:00:00,93.06,93.22,92.61,92.69,103800.0,77.9702,78.1042,77.5932,77.6602,103800.0
2007-12-04 13:30:00,92.71,92.95,92.44,92.76,81500.0,77.6769,77.878,77.4507,77.7188,81500.0
2007-12-04 14:00:00,92.75,93.09,92.2,93.05,152700.0,77.7105,77.9953,77.2496,77.9618,152700.0
2007-12-04 14:30:00,93.07,93.13,91.9,92.9,117100.0,77.9786,78.0288,76.9983,77.8361,117100.0
2007-12-04 15:00:00,92.9,93.49,92.5,93.08,202400.0,77.8361,78.3305,77.501,77.9869,202400.0
2007-12-04 15:30:00,93.07,93.32,92.72,92.91,234500.0,77.9786,78.188,77.6853,77.8445,234500.0
2007-12-05 09:30:00,94.18,94.99,94.18,94.49,222600.0,78.9086,79.5872,78.9086,79.1683,222600.0
2007-12-05 10:00:00,94.49,94.86,93.79,94.17,138100.0,79.1683,79.4783,78.5818,78.9002,138100.0
2007-12-05 10:30:00,94.11,94.52,94.0,94.22,79600.0,78.8499,79.1934,78.7578,78.9421,79600.0
2007-12-05 11:00:00,94.2,94.32,93.92,94.16,101300.0,78.9253,79.0259,78.6907,78.8918,101300.0
2007-12-05 11:30:00,94.12,94.16,93.8,93.84,84300.0,78.8583,78.8918,78.5902,78.6237,84300.0
2007-12-05 12:00:00,93.86,93.91,93.43,93.62,71200.0,78.6405,78.6824,78.2802,78.4394,71200.0
2007-12-05 12:30:00,93.64,94.05,93.51,93.65,66800.0,78.4561,78.7997,78.3472,78.4645,66800.0
2007-12-05 13:00:00,93.65,93.7,92.84,92.98,129300.0,78.4645,78.5064,77.7859,77.9032,129300.0
2007-12-05 13:30:00,92.93,93.32,92.75,93.19,83500.0,77.8613,78.188,77.7105,78.0791,83500.0
2007-12-05 14:00:00,93.21,93.35,92.55,92.68,69900.0,78.0959,78.2132,77.5429,77.6518,69900.0
2007-12-05 14:30:00,92.71,92.79,91.96,92.08,121800.0,77.6769,77.744,77.0486,77.1491,121800.0
2007-12-05 15:00:00,92.1,92.76,92.07,92.7,177000.0,77.1658,77.7188,77.1407,77.6686,177000.0
2007-12-05 15:30:00,92.71,93.36,92.7,93.24,229500.0,77.6769,78.2215,77.6686,78.121,229500.0
2007-12-06 09:30:00,92.67,93.82,92.43,93.57,161200.0,77.7914,78.7567,77.5899,78.5469,161200.0
2007-12-06 10:00:00,93.57,94.5,93.34,94.14,154200.0,78.5469,79.3275,78.3538,79.0253,154200.0
2007-12-06 10:30:00,94.2,94.24,93.64,94.22,88500.0,79.0757,79.1093,78.6056,79.0925,88500.0
2007-12-06 11:00:00,94.18,94.33,93.62,93.78,84600.0,79.0589,79.1848,78.5888,78.7231,84600.0
2007-12-06 11:30:00,93.79,93.99,93.53,93.85,67200.0,78.7315,78.8994,78.5133,78.7819,67200.0
2007-12-06 12:00:00,93.85,94.0,93.72,93.96,49100.0,78.7819,78.9078,78.6728,78.8742,49100.0
2007-12-06 12:30:00,93.99,94.18,93.78,94.06,74500.0,78.8994,79.0589,78.7231,78.9582,74500.0
2007-12-06 13:00:00,94.11,94.15,93.88,94.0,90800.0,79.0002,79.0337,78.8071,78.9078,90800.0
2007-12-06 13:30:00,93.96,93.96,93.3,93.53,64700.0,78.8742,78.8742,78.3202,78.5133,64700.0
2007-12-06 14:00:00,93.59,94.0,93.54,93.75,110600.0,78.5637,78.9078,78.5217,78.698,110600.0
2007-12-06 14:30:00,93.75,94.57,93.75,94.21,158200.0,78.698,79.3863,78.698,79.0841,158200.0
2007-12-06 15:00:00,94.26,94.5,94.13,94.43,150800.0,79.1261,79.3275,79.017,79.2688,150800.0
2007-12-06 15:30:00,94.39,94.68,93.91,94.41,209200.0,79.2352,79.4786,78.8323,79.252,209200.0
2007-12-07 09:30:00,92.81,94.51,92.81,93.33,131000.0,77.9089,79.3359,77.9089,78.3454,131000.0
2007-12-07 10:00:00,93.33,94.5,93.21,94.34,112800.0,78.3454,79.3275,78.2447,79.1932,112800.0
2007-12-07 10:30:00,94.34,94.5,94.01,94.47,98600.0,79.1932,79.3275,78.9162,79.3024,98600.0
2007-12-07 11:00:00,94.5,94.9,94.34,94.63,95900.0,79.3275,79.6633,79.1932,79.4367,95900.0
2007-12-07 11:30:00,94.67,95.26,94.67,94.9,70200.0,79.4703,79.9655,79.4703,79.6633,70200.0
2007-12-07 12:00:00,94.89,95.48,94.89,95.2,48600.0,79.6549,80.1502,79.6549,79.9152,48600.0
2007-12-07 12:30:00,95.2,95.38,95.05,95.07,40600.0,79.9152,80.0663,79.7892,79.806,40600.0
2007-12-07 13:00:00,95.08,95.08,94.5,94.64,57200.0,79.8144,79.8144,79.3275,79.4451,57200.0
2007-12-07 13:30:00,94.66,95.0,94.55,94.98,49300.0,79.4619,79.7473,79.3695,79.7305,49300.0
2007-12-07 14:00:00,94.97,95.71,94.96,95.65,72200.0,79.7221,80.3433,79.7137,80.2929,72200.0
2007-12-07 14:30:00,95.66,96.1,95.61,95.91,82600.0,80.3013,80.6707,80.2593,80.5112,82600.0
2007-12-07 15:00:00,95.93,96.57,95.78,96.51,162700.0,80.528,81.0652,80.402,81.0148,162700.0
2007-12-07 15:30:00,96.43,96.53,95.25,95.74,189800.0,80.9477,81.0316,79.9571,80.3685,189800.0
2007-12-10 09:30:00,95.79,96.15,94.68,95.09,170400.0,80.4104,80.7126,79.4786,79.8228,170400.0
2007-12-10 10:00:00,95.16,96.08,95.1,95.4,100400.0,79.8816,80.6539,79.8312,80.083,100400.0
2007-12-10 10:30:00,95.47,95.86,95.27,95.85,62100.0,80.1418,80.4692,79.9739,80.4608,62100.0
2007-12-10 11:00:00,95.85,96.05,95.57,95.98,76600.0,80.4608,80.6287,80.2258,80.5699,76600.0
2007-12-10 11:30:00,95.93,95.99,95.34,95.4,50900.0,80.528,80.5783,80.0327,80.083,50900.0
2007-12-10 12:00:00,95.36,95.44,95.15,95.31,75800.0,80.0495,80.1166,79.8732,80.0075,75800.0
2007-12-10 12:30:00,95.3,95.44,95.21,95.43,32000.0,79.9991,80.1166,79.9236,80.1082,32000.0
2007-12-10 13:00:00,95.39,95.6,95.27,95.4,45500.0,80.0747,80.2509,79.9739,80.083,45500.0
2007-12-10 13:30:00,95.42,95.55,95.07,95.12,30000.0,80.0998,80.209,79.806,79.848,30000.0
2007-12-10 14:00:00,95.14,95.3,95.0,95.27,31600.0,79.8648,79.9991,79.7473,79.9739,31600.0
2007-12-10 14:30:00,95.25,95.55,95.01,95.12,74000.0,79.9571,80.209,79.7557,79.848,74000.0
2007-12-10 15:00:00,95.06,95.37,94.87,94.88,129700.0,79.7976,80.0579,79.6381,79.6465,129700.0
2007-12-10 15:30:00,94.88,95.29,94.8,95.15,131900.0,79.6465,79.9907,79.5794,79.8732,131900.0
2007-12-11 09:30:00,95.18,96.5,95.13,95.4,180900.0,79.8984,81.0064,79.8564,80.083,180900.0
2007-12-11 10:00:00,95.43,95.77,94.21,94.46,138500.0,80.1082,80.3936,79.0841,79.294,138500.0
2007-12-11 10:30:00,94.46,94.78,94.27,94.49,69600.0,79.294,79.5626,79.1345,79.3192,69600.0
2007-12-11 11:00:00,94.53,94.59,94.4,94.58,32200.0,79.3527,79.4031,79.2436,79.3947,32200.0
2007-12-11 11:30:00,94.58,94.58,94.25,94.28,46300.0,79.3947,79.3947,79.1177,79.1429,46300.0
2007-12-11 12:00:00,94.28,94.76,94.25,94.54,67800.0,79.1429,79.5458,79.1177,79.3611,67800.0
2007-12-11 12:30:00,94.57,94.68,94.45,94.56,47200.0,79.3863,79.4786,79.2856,79.3779,47200.0
2007-12-11 13:00:00,94.62,94.74,94.37,94.73,58900.0,79.4283,79.529,79.2184,79.5206,58900.0
2007-12-11 13:30:00,94.68,95.0,94.59,94.92,98500.0,79.4786,79.7473,79.4031,79.6801,98500.0
2007-12-11 14:00:00,94.88,95.06,92.25,93.09,185500.0,79.6465,79.7976,77.4388,78.1439,185500.0
2007-12-11 14:30:00,93.08,93.5,91.69,92.42,215800.0,78.1355,78.4881,76.9687,77.5815,215800.0
2007-12-11 15:00:00,92.48,92.69,91.66,92.04,232800.0,77.6319,77.8082,76.9435,77.2625,232800.0
2007-12-11 15:30:00,92.02,92.3,90.92,91.23,289200.0,77.2457,77.4808,76.3223,76.5826,289200.0
2007-12-12 09:30:00,93.65,94.53,92.56,93.04,302200.0,78.614,79.3527,77.699,78.102,302200.0
2007-12-12 10:00:00,92.98,93.26,92.51,93.06,171500.0,78.0516,78.2866,77.6571,78.1187,171500.0
2007-12-12 10:30:00,93.02,93.43,92.56,92.73,172600.0,78.0852,78.4293,77.699,77.8417,172600.0
2007-12-12 11:00:00,92.69,92.94,92.26,92.32,154200.0,77.8082,78.018,77.4472,77.4976,154200.0
2007-12-12 11:30:00,92.29,92.81,92.29,92.7,98100.0,77.4724,77.9089,77.4724,77.8165,98100.0
2007-12-12 12:00:00,92.69,92.72,91.58,91.85,205400.0,77.8082,77.8333,76.8764,77.103,205400.0
2007-12-12 12:30:00,91.82,91.82,90.92,91.4,146400.0,77.0778,77.0778,76.3223,76.7253,146400.0
2007-12-12 13:00:00,91.36,92.25,91.09,92.0,138800.0,76.6917,77.4388,76.465,77.2289,138800.0
2007-12-12 13:30:00,91.98,92.55,91.88,92.39,84900.0,77.2121,77.6906,77.1282,77.5563,84900.0
2007-12-12 14:00:00,92.45,92.78,92.1,92.12,101600.0,77.6067,77.8837,77.3129,77.3297,101600.0
2007-12-12 14:30:00,92.17,93.54,91.88,93.11,334500.0,77.3716,78.5217,77.1282,78.1607,334500.0
2007-12-12 15:00:00,93.08,93.08,91.13,92.18,344400.0,78.1355,78.1355,76.4986,77.38,344400.0
2007-12-12 15:30:00,92.1,92.26,91.07,92.2,492000.0,77.3129,77.4472,76.4483,77.3968,492000.0
2007-12-13 09:30:00,90.09,91.46,90.0,90.71,313600.0,75.6256,76.7756,75.55,76.146,313600.0
2007-12-13 10:00:00,90.71,91.1,90.01,90.08,309400.0,76.146,76.4734,75.5584,75.6172,309400.0
2007-12-13 10:30:00,90.07,90.25,89.25,89.48,202100.0,75.6088,75.7599,74.9205,75.1135,202100.0
2007-12-13 11:00:00,89.43,89.5,88.58,88.79,215700.0,75.0716,75.1303,74.358,74.5343,215700.0
2007-12-13 11:30:00,88.78,89.32,88.53,88.68,189200.0,74.5259,74.9792,74.3161,74.442,189200.0
2007-12-13 12:00:00,88.67,89.12,88.17,88.68,339300.0,74.4336,74.8113,74.0139,74.442,339300.0
2007-12-13 12:30:00,88.65,88.93,88.54,88.68,144700.0,74.4168,74.6518,74.3245,74.442,144700.0
2007-12-13 13:00:00,88.72,89.3,88.65,89.3,173900.0,74.4756,74.9624,74.4168,74.9624,173900.0
2007-12-13 13:30:00,89.3,89.96,89.24,89.73,227900.0,74.9624,75.5165,74.9121,75.3234,227900.0
2007-12-13 14:00:00,89.7,90.72,89.45,90.52,222900.0,75.2982,76.1544,75.0883,75.9866,222900.0
2007-12-13 14:30:00,90.51,90.72,89.89,90.36,141400.0,75.9782,76.1544,75.4577,75.8522,141400.0
2007-12-13 15:00:00,90.31,90.7,89.87,90.65,189700.0,75.8103,76.1377,75.4409,76.0957,189700.0
2007-12-13 15:30:00,90.61,91.5,90.55,91.26,241800.0,76.0621,76.8092,76.0117,76.6077,241800.0
2007-12-14 09:30:00,90.0,90.29,89.53,89.77,215100.0,75.55,75.7935,75.1555,75.357,215100.0
2007-12-14 10:00:00,89.78,90.33,89.67,90.24,159900.0,75.3654,75.8271,75.273,75.7515,159900.0
2007-12-14 10:30:00,90.22,90.3,89.72,90.0,127400.0,75.7347,75.8019,75.315,75.55,127400.0
2007-12-14 11:00:00,90.0,90.04,88.93,89.09,181500.0,75.55,75.5836,74.6518,74.7861,181500.0
2007-12-14 11:30:00,89.07,89.11,88.5,88.67,220900.0,74.7694,74.8029,74.2909,74.4336,220900.0
2007-12-14 12:00:00,88.67,89.32,88.64,88.9,257900.0,74.4336,74.9792,74.4084,74.6267,257900.0
2007-12-14 12:30:00,88.91,89.98,88.91,89.83,107800.0,74.635,75.5333,74.635,75.4073,107800.0
2007-12-14 13:00:00,89.8,90.05,89.46,89.84,100700.0,75.3822,75.592,75.0967,75.4157,100700.0
2007-12-14 13:30:00,89.83,90.06,89.68,89.94,107500.0,75.4073,75.6004,75.2814,75.4997,107500.0
2007-12-14 14:00:00,89.93,90.23,89.41,90.03,90800.0,75.4913,75.7431,75.0548,75.5752,90800.0
2007-12-14 14:30:00,90.03,90.33,89.57,89.57,149000.0,75.5752,75.8271,75.1891,75.1891,149000.0
2007-12-14 15:00:00,89.61,90.04,89.4,89.64,244100.0,75.2227,75.5836,75.0464,75.2478,244100.0
2007-12-14 15:30:00,89.62,90.16,89.55,89.61,238700.0,75.2311,75.6844,75.1723,75.2227,238700.0
2007-12-17 09:30:00,89.13,89.45,88.42,88.8,245200.0,74.8197,75.0883,74.2237,74.5427,245200.0
2007-12-17 10:00:00,88.75,89.36,88.57,89.1,224800.0,74.5007,75.0128,74.3496,74.7945,224800.0
2007-12-17 10:30:00,89.1,89.17,88.75,88.8,115000.0,74.7945,74.8533,74.5007,74.5427,115000.0
2007-12-17 11:00:00,88.83,89.2,88.15,88.28,221800.0,74.5679,74.8785,73.9971,74.1062,221800.0
2007-12-17 11:30:00,88.27,88.68,88.07,88.55,163200.0,74.0978,74.442,73.9299,74.3328,163200.0
2007-12-17 12:00:00,88.53,88.8,88.36,88.57,139800.0,74.3161,74.5427,74.1734,74.3496,139800.0
2007-12-17 12:30:00,88.61,88.8,88.34,88.48,70900.0,74.3832,74.5427,74.1566,74.2741,70900.0
2007-12-17 13:00:00,88.48,88.53,88.02,88.31,111600.0,74.2741,74.3161,73.8879,74.1314,111600.0
2007-12-17 13:30:00,88.3,88.59,87.89,87.89,196800.0,74.123,74.3664,73.7788,73.7788,196800.0
2007-12-17 14:00:00,87.84,88.09,87.57,87.75,167200.0,73.7368,73.9467,73.5102,73.6613,167200.0
2007-12-17 14:30:00,87.8,87.92,87.11,87.23,138600.0,73.7033,73.804,73.124,73.2248,138600.0
2007-12-17 15:00:00,87.21,87.28,86.6,86.65,189900.0,73.208,73.2668,72.6959,72.7379,189900.0
2007-12-17 15:30:00,86.65,87.16,86.65,87.02,345700.0,72.7379,73.166,72.7379,73.0485,345700.0
2007-12-18 09:30:00,87.8,89.14,86.89,87.08,593400.0,73.7033,74.8281,72.9394,73.0989,593400.0
2007-12-18 10:00:00,87.08,87.1,85.09,85.81,560200.0,73.0989,73.1157,71.4284,72.0328,560200.0
2007-12-18 10:30:00,85.84,86.1,85.16,85.36,297900.0,72.058,72.2762,71.4871,71.655,297900.0
2007-12-18 11:00:00,85.35,85.73,85.1,85.15,204500.0,71.6466,71.9656,71.4368,71.4787,204500.0
2007-12-18 11:30:00,85.12,85.63,83.61,83.68,357300.0,71.4536,71.8817,70.186,70.2448,357300.0
2007-12-18 12:00:00,83.68,84.74,83.32,84.63,264600.0,70.2448,71.1346,69.9426,71.0422,264600.0
2007-12-18 12:30:00,84.57,85.0,84.15,84.2,134000.0,70.9919,71.3528,70.6393,70.6813,134000.0
2007-12-18 13:00:00,84.2,85.33,84.0,84.99,152800.0,70.6813,71.6298,70.5134,71.3444,152800.0
2007-12-18 13:30:00,85.03,85.43,84.89,85.15,190700.0,71.378,71.7138,71.2605,71.4787,190700.0
2007-12-18 14:00:00,85.27,86.35,85.25,85.68,230700.0,71.5795,72.4861,71.5627,71.9236,230700.0
2007-12-18 14:30:00,85.66,85.87,84.87,85.06,237000.0,71.9069,72.0831,71.2437,71.4032,237000.0
2007-12-18 15:00:00,85.05,85.52,84.98,85.3,231300.0,71.3948,71.7893,71.336,71.6047,231300.0
2007-12-18 15:30:00,85.23,85.87,84.87,85.12,425000.0,71.5459,72.0831,71.2437,71.4536,425000.0
2007-12-19 09:30:00,85.0,86.18,84.65,85.59,203800.0,71.3528,72.3434,71.059,71.8481,203800.0
2007-12-19 10:00:00,85.6,85.99,85.27,85.62,125900.0,71.8565,72.1839,71.5795,71.8733,125900.0
2007-12-19 10:30:00,85.6,85.9,85.21,85.54,112500.0,71.8565,72.1083,71.5291,71.8061,112500.0
2007-12-19 11:00:00,85.55,85.66,85.05,85.05,79500.0,71.8145,71.9069,71.3948,71.3948,79500.0
2007-12-19 11:30:00,85.03,85.28,84.5,84.59,91800.0,71.378,71.5879,70.9331,71.0086,91800.0
2007-12-19 12:00:00,84.58,85.48,84.52,85.47,81200.0,71.0003,71.7558,70.9499,71.7474,81200.0
2007-12-19 12:30:00,85.48,85.57,85.01,85.21,85500.0,71.7558,71.8313,71.3612,71.5291,85500.0
2007-12-19 13:00:00,85.22,85.43,84.77,85.15,89700.0,71.5375,71.7138,71.1597,71.4787,89700.0
2007-12-19 13:30:00,85.14,85.37,84.6,85.25,87400.0,71.4703,71.6634,71.017,71.5627,87400.0
2007-12-19 14:00:00,85.25,85.97,85.22,85.61,151900.0,71.5627,72.1671,71.5375,71.8649,151900.0
2007-12-19 14:30:00,85.58,85.96,85.5,85.7,111200.0,71.8397,72.1587,71.7725,71.9404,111200.0
2007-12-19 15:00:00,85.7,86.0,85.34,85.41,156900.0,71.9404,72.1923,71.6382,71.697,156900.0
2007-12-19 15:30:00,85.37,85.91,85.32,85.53,196600.0,71.6634,72.1167,71.6214,71.7977,196600.0
2007-12-20 09:30:00,86.11,87.0,85.3,85.32,139800.0,72.2846,73.0317,71.6047,71.6214,139800.0
2007-12-20 10:00:00,85.38,85.56,84.36,84.4,91800.0,71.6718,71.8229,70.8156,70.8492,91800.0
2007-12-20 10:30:00,84.35,84.78,84.0,84.03,145600.0,70.8072,71.1681,70.5134,70.5386,145600.0
2007-12-20 11:00:00,84.1,84.29,83.66,84.0,93700.0,70.5973,70.7568,70.228,70.5134,93700.0
2007-12-20 11:30:00,83.95,84.03,83.68,83.76,87400.0,70.4714,70.5386,70.2448,70.3119,87400.0
2007-12-20 12:00:00,83.76,85.19,83.5,83.85,159100.0,70.3119,71.5123,70.0937,70.3875,159100.0
2007-12-20 12:30:00,83.86,83.9,83.65,83.72,119300.0,70.3959,70.4294,70.2196,70.2783,119300.0
2007-12-20 13:00:00,83.72,84.29,83.64,83.95,174600.0,70.2783,70.7568,70.2112,70.4714,174600.0
2007-12-20 13:30:00,83.9,84.01,83.5,83.7,101500.0,70.4294,70.5218,70.0937,70.2615,101500.0
2007-12-20 14:00:00,83.74,83.95,83.51,83.72,249300.0,70.2951,70.4714,70.102,70.2783,249300.0
2007-12-20 14:30:00,83.72,83.87,83.51,83.64,200700.0,70.2783,70.4042,70.102,70.2112,200700.0
2007-12-20 15:00:00,83.64,83.9,82.98,82.99,301800.0,70.2112,70.4294,69.6571,69.6655,301800.0
2007-12-20 15:30:00,83.0,83.41,82.59,82.82,511900.0,69.6739,70.0181,69.3298,69.5228,511900.0
2007-12-21 09:30:00,84.01,85.7,84.01,84.53,511600.0,70.5218,71.9404,70.5218,70.9583,511600.0
2007-12-21 10:00:00,84.52,85.47,84.52,85.4,129600.0,70.9499,71.7474,70.9499,71.6886,129600.0
2007-12-21 10:30:00,85.4,86.19,85.35,86.1,183100.0,71.6886,72.3518,71.6466,72.2762,183100.0
2007-12-21 11:00:00,86.13,86.43,85.93,86.01,129100.0,72.3014,72.5532,72.1335,72.2007,129100.0
2007-12-21 11:30:00,86.03,86.37,85.94,86.28,118600.0,72.2174,72.5029,72.1419,72.4273,118600.0
2007-12-21 12:00:00,86.26,86.39,86.1,86.22,116800.0,72.4105,72.5196,72.2762,72.3769,116800.0
2007-12-21 12:30:00,86.24,86.34,86.2,86.3,78500.0,72.3937,72.4777,72.3602,72.4441,78500.0
2007-12-21 13:00:00,86.31,86.59,86.24,86.44,101400.0,72.4525,72.6875,72.3937,72.5616,101400.0
2007-12-21 13:30:00,86.44,86.99,86.42,86.64,164400.0,72.5616,73.0233,72.5448,72.7295,164400.0
2007-12-21 14:00:00,86.65,86.96,86.65,86.9,66600.0,72.7379,72.9981,72.7379,72.9478,66600.0
2007-12-21 14:30:00,86.91,86.99,86.75,86.91,80100.0,72.9562,73.0233,72.8218,72.9562,80100.0
2007-12-21 15:00:00,86.92,86.95,86.41,86.61,116600.0,72.9646,72.9897,72.5364,72.7043,116600.0
2007-12-21 15:30:00,86.63,87.33,86.44,87.31,437000.0,72.7211,73.3087,72.5616,73.2919,437000.0
2007-12-24 09:30:00,86.63,88.5,86.62,87.8,154100.0,72.7211,74.2909,72.7127,73.7033,154100.0
2007-12-24 10:00:00,87.79,88.23,87.76,88.14,133400.0,73.6949,74.0642,73.6697,73.9887,133400.0
2007-12-24 10:30:00,88.12,88.5,87.88,88.1,157100.0,73.9719,74.2909,73.7704,73.9551,157100.0
2007-12-24 11:00:00,88.06,88.26,87.87,87.87,61600.0,73.9215,74.0894,73.762,73.762,61600.0
2007-12-24 11:30:00,87.91,87.99,87.65,87.76,58600.0,73.7956,73.8628,73.5773,73.6697,58600.0
2007-12-24 12:00:00,87.84,88.5,87.62,88.45,115200.0,73.7368,74.2909,73.5522,74.2489,115200.0
2007-12-24 12:30:00,88.44,88.45,87.87,88.24,77000.0,74.2405,74.2489,73.762,74.0726,77000.0
2007-12-24 13:00:00,88.27,88.3,88.27,88.3,7200.0,74.0978,74.123,74.0978,74.123,7200.0
2007-12-24 13:30:00,88.3,88.3,88.3,88.3,0.0,74.123,74.123,74.123,74.123,0.0
2007-12-24 14:00:00,88.3,88.3,88.3,88.3,0.0,74.123,74.123,74.123,74.123,0.0
2007-12-24 14:30:00,88.3,88.3,88.3,88.3,0.0,74.123,74.123,74.123,74.123,0.0
2007-12-24 15:00:00,88.3,88.3,88.3,88.3,0.0,74.123,74.123,74.123,74.123,0.0
2007-12-24 15:30:00,88.3,88.3,88.3,88.3,0.0,74.123,74.123,74.123,74.123,0.0
2007-12-26 09:30:00,88.42,88.42,86.61,87.32,179600.0,74.2237,74.2237,72.7043,73.3003,179600.0
2007-12-26 10:00:00,87.32,88.0,87.22,87.97,63900.0,73.3003,73.8712,73.2164,73.846,63900.0
2007-12-26 10:30:00,87.98,88.78,87.97,88.7,113400.0,73.8544,74.5259,73.846,74.4588,113400.0
2007-12-26 11:00:00,88.7,89.27,88.62,88.96,107500.0,74.4588,74.9372,74.3916,74.677,107500.0
2007-12-26 11:30:00,88.96,89.28,88.86,89.05,64600.0,74.677,74.9456,74.5931,74.7526,64600.0
2007-12-26 12:00:00,88.99,89.5,88.98,89.44,64700.0,74.7022,75.1303,74.6938,75.08,64700.0
2007-12-26 12:30:00,89.4,89.65,89.17,89.48,50400.0,75.0464,75.2562,74.8533,75.1135,50400.0
2007-12-26 13:00:00,89.46,89.7,89.32,89.45,49400.0,75.0967,75.2982,74.9792,75.0883,49400.0
2007-12-26 13:30:00,89.5,89.94,89.29,89.73,61600.0,75.1303,75.4997,74.954,75.3234,61600.0
2007-12-26 14:00:00,89.72,89.94,89.59,89.66,127200.0,75.315,75.4997,75.2059,75.2646,127200.0
2007-12-26 14:30:00,89.67,90.15,89.54,89.65,95600.0,75.273,75.676,75.1639,75.2562,95600.0
2007-12-26 15:00:00,89.63,89.7,89.17,89.35,73300.0,75.2394,75.2982,74.8533,75.0044,73300.0
2007-12-26 15:30:00,89.29,89.47,89.06,89.3,128700.0,74.954,75.1051,74.761,74.9624,128700.0
2007-12-27 09:30:00,89.39,89.61,88.3,88.3,188900.0,75.038,75.2227,74.123,74.123,188900.0
2007-12-27 10:00:00,88.28,88.57,87.96,88.43,92400.0,74.1062,74.3496,73.8376,74.2321,92400.0
2007-12-27 10:30:00,88.36,88.4,87.05,87.11,145300.0,74.1734,74.2069,73.0737,73.124,145300.0
2007-12-27 11:00:00,87.16,87.81,87.15,87.69,110800.0,73.166,73.7117,73.1576,73.6109,110800.0
2007-12-27 11:30:00,87.65,87.67,87.27,87.44,62500.0,73.5773,73.5941,73.2584,73.4011,62500.0
2007-12-27 12:00:00,87.41,87.43,87.01,87.11,74800.0,73.3759,73.3927,73.0401,73.124,74800.0
2007-12-27 12:30:00,87.11,87.33,86.95,87.21,74000.0,73.124,73.3087,72.9897,73.208,74000.0
2007-12-27 13:00:00,87.24,87.32,87.06,87.23,60700.0,73.2332,73.3003,73.0821,73.2248,60700.0
2007-12-27 13:30:00,87.23,87.47,87.0,87.29,65000.0,73.2248,73.4262,73.0317,73.2751,65000.0
2007-12-27 14:00:00,87.28,87.54,87.01,87.19,79400.0,73.2668,73.485,73.0401,73.1912,79400.0
2007-12-27 14:30:00,87.22,87.3,86.96,87.09,95200.0,73.2164,73.2835,72.9981,73.1073,95200.0
2007-12-27 15:00:00,87.06,87.4,87.0,87.0,65300.0,73.0821,73.3675,73.0317,73.0317,65300.0
2007-12-27 15:30:00,87.05,87.15,86.8,87.06,213800.0,73.0737,73.1576,72.8638,73.0821,213800.0
2007-12-28 09:30:00,87.21,88.68,87.21,88.03,191200.0,73.208,74.442,73.208,73.8963,191200.0
2007-12-28 10:00:00,88.02,88.02,87.46,88.0,137300.0,73.8879,73.8879,73.4179,73.8712,137300.0
2007-12-28 10:30:00,88.04,88.16,87.5,87.5,17500.0,73.9047,74.0055,73.4514,73.4514,17500.0
2007-12-28 11:00:00,87.52,87.87,87.45,87.53,77500.0,73.4682,73.762,73.4095,73.4766,77500.0
2007-12-28 11:30:00,87.6,87.75,87.4,87.4,55300.0,73.5354,73.6613,73.3675,73.3675,55300.0
2007-12-28 12:00:00,87.4,87.62,87.07,87.32,73600.0,73.3675,73.5522,73.0905,73.3003,73600.0
2007-12-28 12:30:00,87.39,87.68,87.15,87.15,58600.0,73.3591,73.6025,73.1576,73.1576,58600.0
2007-12-28 13:00:00,87.21,87.45,87.15,87.28,49900.0,73.208,73.4095,73.1576,73.2668,49900.0
2007-12-28 13:30:00,87.27,87.49,87.02,87.43,55100.0,73.2584,73.443,73.0485,73.3927,55100.0
2007-12-28 14:00:00,87.44,87.78,87.37,87.38,57900.0,73.4011,73.6865,73.3423,73.3507,57900.0
2007-12-28 14:30:00,87.4,87.8,87.38,87.64,57800.0,73.3675,73.7033,73.3507,73.569,57800.0
2007-12-28 15:00:00,87.62,87.74,87.3,87.52,85600.0,73.5522,73.6529,73.2835,73.4682,85600.0
2007-12-28 15:30:00,87.51,87.71,87.43,87.58,108800.0,73.4598,73.6277,73.3927,73.5186,108800.0
2007-12-31 09:30:00,87.23,87.46,86.93,87.05,115000.0,73.2248,73.4179,72.9729,73.0737,115000.0
2007-12-31 10:00:00,87.05,87.33,86.37,86.39,107200.0,73.0737,73.3087,72.5029,72.5196,107200.0
2007-12-31 10:30:00,86.39,86.42,85.7,85.83,84100.0,72.5196,72.5448,71.9404,72.0496,84100.0
2007-12-31 11:00:00,85.83,85.9,84.98,85.12,127500.0,72.0496,72.1083,71.336,71.4536,127500.0
2007-12-31 11:30:00,85.12,85.72,85.11,85.72,90300.0,71.4536,71.9572,71.4452,71.9572,90300.0
2007-12-31 12:00:00,85.72,86.16,85.64,86.04,86700.0,71.9572,72.3266,71.8901,72.2258,86700.0
2007-12-31 12:30:00,86.03,86.3,85.91,86.29,67300.0,72.2174,72.4441,72.1167,72.4357,67300.0
2007-12-31 13:00:00,86.27,86.88,86.15,86.61,63100.0,72.4189,72.931,72.3182,72.7043,63100.0
2007-12-31 13:30:00,86.64,87.15,86.52,87.05,80400.0,72.7295,73.1576,72.6288,73.0737,80400.0
2007-12-31 14:00:00,87.08,87.41,86.66,86.99,107600.0,73.0989,73.3759,72.7463,73.0233,107600.0
2007-12-31 14:30:00,87.02,87.52,86.86,87.04,89900.0,73.0485,73.4682,72.9142,73.0653,89900.0
2007-12-31 15:00:00,87.04,87.43,86.9,87.04,100700.0,73.0653,73.3927,72.9478,73.0653,100700.0
2007-12-31 15:30:00,87.05,87.08,86.18,86.24,265200.0,73.0737,73.0989,72.3434,72.3937,265200.0
2008-01-02 09:30:00,86.18,87.32,86.18,86.81,214800.0,72.3434,73.3003,72.3434,72.8722,214800.0
2008-01-02 10:00:00,86.8,86.8,85.38,85.52,205100.0,72.8638,72.8638,71.6718,71.7893,205100.0
2008-01-02 10:30:00,85.49,85.49,84.25,84.46,247300.0,71.7641,71.7641,70.7232,70.8995,247300.0
2008-01-02 11:00:00,84.42,84.5,83.1,84.0,293900.0,70.8659,70.9331,69.7579,70.5134,293900.0
2008-01-02 11:30:00,84.03,84.2,83.8,84.1,167700.0,70.5386,70.6813,70.3455,70.5973,167700.0
2008-01-02 12:00:00,84.1,84.1,83.84,83.87,107600.0,70.5973,70.5973,70.3791,70.4042,107600.0
2008-01-02 12:30:00,83.86,84.38,83.84,84.24,80600.0,70.3959,70.8324,70.3791,70.7148,80600.0
2008-01-02 13:00:00,84.29,84.31,83.82,84.08,82700.0,70.7568,70.7736,70.3623,70.5805,82700.0
2008-01-02 13:30:00,84.07,84.34,83.93,84.22,55600.0,70.5721,70.7988,70.4546,70.6981,55600.0
2008-01-02 14:00:00,84.16,84.95,84.16,84.45,120400.0,70.6477,71.3108,70.6477,70.8911,120400.0
2008-01-02 14:30:00,84.47,84.69,84.04,84.05,90100.0,70.9079,71.0926,70.547,70.5553,90100.0
2008-01-02 15:00:00,84.05,84.23,83.74,84.01,267400.0,70.5553,70.7064,70.2951,70.5218,267400.0
2008-01-02 15:30:00,84.0,84.49,84.0,84.25,230600.0,70.5134,70.9247,70.5134,70.7232,230600.0
2008-01-03 09:30:00,84.36,85.55,84.05,85.4,216600.0,70.8156,71.8145,70.5553,71.6886,216600.0
2008-01-03 10:00:00,85.42,86.76,85.42,86.72,180900.0,71.7054,72.8302,71.7054,72.7967,180900.0
2008-01-03 10:30:00,86.67,86.73,85.58,86.0,192800.0,72.7547,72.8051,71.8397,72.1923,192800.0
2008-01-03 11:00:00,86.05,86.1,85.15,85.31,122700.0,72.2342,72.2762,71.4787,71.613,122700.0
2008-01-03 11:30:00,85.31,85.99,85.1,85.95,77300.0,71.613,72.1839,71.4368,72.1503,77300.0
2008-01-03 12:00:00,85.96,86.22,85.83,86.13,91300.0,72.1587,72.3769,72.0496,72.3014,91300.0
2008-01-03 12:30:00,86.13,86.36,85.51,85.56,75300.0,72.3014,72.4945,71.7809,71.8229,75300.0
2008-01-03 13:00:00,85.56,85.63,85.37,85.57,139800.0,71.8229,71.8817,71.6634,71.8313,139800.0
2008-01-03 13:30:00,85.63,85.71,85.46,85.52,65000.0,71.8817,71.9488,71.739,71.7893,65000.0
2008-01-03 14:00:00,85.54,86.02,85.41,85.97,191100.0,71.8061,72.2091,71.697,72.1671,191100.0
2008-01-03 14:30:00,85.94,85.99,85.72,85.94,178200.0,72.1419,72.1839,71.9572,72.1419,178200.0
2008-01-03 15:00:00,85.94,86.16,85.54,85.61,396600.0,72.1419,72.3266,71.8061,71.8649,396600.0
2008-01-03 15:30:00,85.6,86.06,85.52,85.92,395900.0,71.8565,72.2426,71.7893,72.1251,395900.0
2008-01-04 09:30:00,83.38,84.7,83.38,83.9,264900.0,69.9929,71.101,69.9929,70.4294,264900.0
2008-01-04 10:00:00,83.93,84.33,83.6,84.07,439300.0,70.4546,70.7904,70.1776,70.5721,439300.0
2008-01-04 10:30:00,84.08,84.17,83.14,83.25,404400.0,70.5805,70.6561,69.7915,69.8838,404400.0
2008-01-04 11:00:00,83.24,83.52,83.14,83.33,240500.0,69.8754,70.1104,69.7915,69.9509,240500.0
2008-01-04 11:30:00,83.36,83.47,82.71,83.28,131100.0,69.9761,70.0685,69.4305,69.909,131100.0
2008-01-04 12:00:00,83.21,83.89,83.21,83.28,131900.0,69.8502,70.421,69.8502,69.909,131900.0
2008-01-04 12:30:00,83.22,83.47,82.98,83.35,67500.0,69.8586,70.0685,69.6571,69.9677,67500.0
2008-01-04 13:00:00,83.37,83.64,83.23,83.44,67800.0,69.9845,70.2112,69.867,70.0433,67800.0
2008-01-04 13:30:00,83.38,83.5,82.96,83.35,76800.0,69.9929,70.0937,69.6404,69.9677,76800.0
2008-01-04 14:00:00,83.31,83.31,82.5,82.5,94400.0,69.9342,69.9342,69.2542,69.2542,94400.0
2008-01-04 14:30:00,82.51,83.28,82.46,83.24,155200.0,69.2626,69.909,69.2206,69.8754,155200.0
2008-01-04 15:00:00,83.21,83.78,83.12,83.43,200400.0,69.8502,70.3287,69.7747,70.0349,200400.0
2008-01-04 15:30:00,83.46,83.69,82.65,82.81,219900.0,70.0601,70.2531,69.3801,69.5144,219900.0
2008-01-07 09:30:00,83.3,83.9,81.96,82.4,288000.0,69.9258,70.4294,68.8009,69.1703,288000.0
2008-01-07 10:00:00,82.4,82.4,78.97,79.0,577000.0,69.1703,69.1703,66.291,66.3161,577000.0
2008-01-07 10:30:00,79.0,79.95,78.0,78.86,529500.0,66.3161,67.1136,65.4767,66.1986,529500.0
2008-01-07 11:00:00,78.87,79.63,78.53,79.13,264900.0,66.207,66.845,65.9216,66.4253,264900.0
2008-01-07 11:30:00,79.14,79.9,78.95,79.02,227600.0,66.4337,67.0717,66.2742,66.3329,227600.0
2008-01-07 12:00:00,79.0,79.26,78.76,78.92,194500.0,66.3161,66.5344,66.1147,66.249,194500.0
2008-01-07 12:30:00,78.98,80.5,78.83,80.33,185500.0,66.2994,67.5753,66.1734,67.4326,185500.0
2008-01-07 13:00:00,80.3,80.35,79.78,80.11,84500.0,67.4074,67.4494,66.9709,67.2479,84500.0
2008-01-07 13:30:00,79.97,80.04,79.05,79.8,101200.0,67.1304,67.1892,66.3581,66.9877,101200.0
2008-01-07 14:00:00,79.84,79.9,78.6,78.95,157400.0,67.0213,67.0717,65.9804,66.2742,157400.0
2008-01-07 14:30:00,78.85,79.45,78.11,78.57,140100.0,66.1902,66.6939,65.569,65.9552,140100.0
2008-01-07 15:00:00,78.54,79.25,78.09,78.17,199600.0,65.93,66.526,65.5523,65.6194,199600.0
2008-01-07 15:30:00,78.23,79.5,77.86,79.39,353000.0,65.6698,66.7359,65.3592,66.6435,353000.0
2008-01-08 09:30:00,79.29,81.91,79.29,81.41,328800.0,66.5596,68.7589,66.5596,68.3392,328800.0
2008-01-08 10:00:00,81.34,81.63,81.01,81.17,291400.0,68.2805,68.5239,68.0034,68.1377,291400.0
2008-01-08 10:30:00,81.11,81.43,80.43,80.69,207200.0,68.0874,68.356,67.5166,67.7348,207200.0
2008-01-08 11:00:00,80.69,80.88,80.13,80.4,164900.0,67.7348,67.8943,67.2647,67.4914,164900.0
2008-01-08 11:30:00,80.44,80.5,79.05,79.43,252200.0,67.525,67.5753,66.3581,66.6771,252200.0
2008-01-08 12:00:00,79.44,79.74,79.04,79.24,217400.0,66.6855,66.9373,66.3497,66.5176,217400.0
2008-01-08 12:30:00,79.28,79.31,78.5,78.69,284600.0,66.5512,66.5764,65.8964,66.0559,284600.0
2008-01-08 13:00:00,78.65,79.01,78.25,79.01,259500.0,66.0223,66.3245,65.6866,66.3245,259500.0
2008-01-08 13:30:00,78.98,79.04,78.28,78.92,178100.0,66.2994,66.3497,65.7117,66.249,178100.0
2008-01-08 14:00:00,78.83,79.01,78.38,78.98,240300.0,66.1734,66.3245,65.7957,66.2994,240300.0
2008-01-08 14:30:00,79.03,79.1,77.6,77.7,190500.0,66.3413,66.4001,65.1409,65.2249,190500.0
2008-01-08 15:00:00,77.66,77.98,76.36,76.8,380300.0,65.1913,65.4599,64.1,64.4694,380300.0
2008-01-08 15:30:00,76.8,77.57,76.0,76.1,320100.0,64.4694,65.1157,63.7978,63.8818,320100.0
2008-01-09 09:30:00,75.95,75.99,74.13,74.19,378900.0,63.7558,63.7894,62.2281,62.2784,378900.0
2008-01-09 10:00:00,74.24,74.71,73.56,74.6,361700.0,62.3204,62.7149,61.7496,62.6226,361700.0
2008-01-09 10:30:00,74.62,75.06,74.35,74.93,331600.0,62.6394,63.0087,62.4127,62.8996,331600.0
2008-01-09 11:00:00,74.94,75.0,74.32,74.39,252600.0,62.908,62.9584,62.3875,62.4463,252600.0
2008-01-09 11:30:00,74.36,74.41,73.51,73.9,312000.0,62.4211,62.4631,61.7076,62.035,312000.0
2008-01-09 12:00:00,73.93,74.25,73.56,74.22,202300.0,62.0602,62.3288,61.7496,62.3036,202300.0
2008-01-09 12:30:00,74.26,74.58,73.92,74.56,228200.0,62.3372,62.6058,62.0518,62.589,228200.0
2008-01-09 13:00:00,74.58,74.7,74.03,74.26,206600.0,62.6058,62.7065,62.1441,62.3372,206600.0
2008-01-09 13:30:00,74.24,74.3,73.05,73.05,256900.0,62.3204,62.3708,61.3215,61.3215,256900.0
2008-01-09 14:00:00,73.09,73.16,72.06,72.56,313100.0,61.355,61.4138,60.4904,60.9101,313100.0
2008-01-09 14:30:00,72.57,73.77,72.48,73.61,276400.0,60.9185,61.9259,60.843,61.7915,276400.0
2008-01-09 15:00:00,73.57,74.92,73.46,74.55,521700.0,61.758,62.8912,61.6656,62.5806,521700.0
2008-01-09 15:30:00,74.58,75.49,74.04,75.36,583300.0,62.6058,63.3697,62.1525,63.2606,583300.0
2008-01-10 09:30:00,74.45,75.12,73.6,74.59,200900.0,62.4967,63.0591,61.7831,62.6142,200900.0
2008-01-10 10:00:00,74.58,76.74,74.58,76.19,297700.0,62.6058,64.419,62.6058,63.9573,297700.0
2008-01-10 10:30:00,76.2,76.69,75.86,76.14,151400.0,63.9657,64.377,63.6803,63.9153,151400.0
2008-01-10 11:00:00,76.21,76.33,75.74,76.18,107800.0,63.9741,64.0748,63.5796,63.9489,107800.0
2008-01-10 11:30:00,76.22,77.11,76.09,76.77,122300.0,63.9825,64.7296,63.8734,64.4442,122300.0
2008-01-10 12:00:00,76.74,78.49,76.66,77.46,209900.0,64.419,65.888,64.3518,65.0234,209900.0
2008-01-10 12:30:00,77.52,78.09,77.29,77.97,164200.0,65.0738,65.5523,64.8807,65.4515,164200.0
2008-01-10 13:00:00,77.97,78.21,77.55,77.63,150200.0,65.4515,65.653,65.099,65.1661,150200.0
2008-01-10 13:30:00,77.73,77.96,76.69,77.37,170300.0,65.2501,65.4431,64.377,64.9479,170300.0
2008-01-10 14:00:00,77.41,78.11,76.9,77.65,215000.0,64.9814,65.569,64.5533,65.1829,215000.0
2008-01-10 14:30:00,77.66,78.72,77.56,78.52,160700.0,65.1913,66.0811,65.1073,65.9132,160700.0
2008-01-10 15:00:00,78.52,78.98,78.35,78.98,187000.0,65.9132,66.2994,65.7705,66.2994,187000.0
2008-01-10 15:30:00,78.98,79.22,77.82,77.97,275300.0,66.2994,66.5008,65.3256,65.4515,275300.0
2008-01-11 09:30:00,77.5,77.99,77.0,77.14,160300.0,65.057,65.4683,64.6373,64.7548,160300.0
2008-01-11 10:00:00,77.13,77.16,76.27,76.49,201100.0,64.7464,64.7716,64.0245,64.2091,201100.0
2008-01-11 10:30:00,76.58,77.0,76.05,76.28,135400.0,64.2847,64.6373,63.8398,64.0329,135400.0
2008-01-11 11:00:00,76.3,76.84,76.12,76.84,132300.0,64.0496,64.5029,63.8985,64.5029,132300.0
2008-01-11 11:30:00,76.86,77.79,76.86,77.66,97400.0,64.5197,65.3004,64.5197,65.1913,97400.0
2008-01-11 12:00:00,77.68,77.91,77.08,77.59,93500.0,65.2081,65.4012,64.7044,65.1325,93500.0
2008-01-11 12:30:00,77.49,77.89,77.22,77.85,82300.0,65.0486,65.3844,64.8219,65.3508,82300.0
2008-01-11 13:00:00,77.85,77.92,76.78,77.41,89200.0,65.3508,65.4095,64.4526,64.9814,89200.0
2008-01-11 13:30:00,77.39,77.4,76.89,76.94,100400.0,64.9646,64.973,64.5449,64.5869,100400.0
2008-01-11 14:00:00,76.94,77.34,76.88,77.19,125900.0,64.5869,64.9227,64.5365,64.7968,125900.0
2008-01-11 14:30:00,77.12,77.39,76.64,76.9,80100.0,64.738,64.9646,64.3351,64.5533,80100.0
2008-01-11 15:00:00,76.88,76.93,76.24,76.79,181700.0,64.5365,64.5785,63.9993,64.461,181700.0
2008-01-11 15:30:00,76.78,77.4,76.66,77.32,262700.0,64.4526,64.973,64.3518,64.9059,262700.0
2008-01-14 09:30:00,78.93,79.22,77.27,78.65,238300.0,66.2574,66.5008,64.8639,66.0223,238300.0
2008-01-14 10:00:00,78.65,78.75,78.07,78.15,168300.0,66.0223,66.1063,65.5355,65.6026,168300.0
2008-01-14 10:30:00,78.17,78.63,78.12,78.54,95300.0,65.6194,66.0056,65.5774,65.93,95300.0
2008-01-14 11:00:00,78.57,78.83,78.41,78.51,167800.0,65.9552,66.1734,65.8209,65.9048,167800.0
2008-01-14 11:30:00,78.52,78.7,78.04,78.4,117800.0,65.9132,66.0643,65.5103,65.8125,117800.0
2008-01-14 12:00:00,78.46,78.68,78.1,78.1,160100.0,65.8628,66.0475,65.5606,65.5606,160100.0
2008-01-14 12:30:00,78.1,78.27,77.84,78.1,92800.0,65.5606,65.7034,65.3424,65.5606,92800.0
2008-01-14 13:00:00,78.12,78.36,77.79,78.34,120500.0,65.5774,65.7789,65.3004,65.7621,120500.0
2008-01-14 13:30:00,78.34,79.0,78.1,78.88,148600.0,65.7621,66.3161,65.5606,66.2154,148600.0
2008-01-14 14:00:00,78.85,79.0,78.67,78.87,132100.0,66.1902,66.3161,66.0391,66.207,132100.0
2008-01-14 14:30:00,78.88,79.49,78.73,78.87,182700.0,66.2154,66.7275,66.0895,66.207,182700.0
2008-01-14 15:00:00,78.85,79.67,78.72,79.57,265800.0,66.1902,66.8786,66.0811,66.7946,265800.0
2008-01-14 15:30:00,79.6,80.16,79.4,79.94,388300.0,66.8198,67.2899,66.6519,67.1052,388300.0
2008-01-15 09:30:00,78.94,78.94,77.35,77.41,200500.0,66.2658,66.2658,64.9311,64.9814,200500.0
2008-01-15 10:00:00,77.4,77.63,75.5,76.05,268100.0,64.973,65.1661,63.3781,63.8398,268100.0
2008-01-15 10:30:00,75.99,78.09,75.66,75.71,290500.0,63.7894,65.5523,63.5124,63.5544,290500.0
2008-01-15 11:00:00,75.75,76.16,75.32,75.32,88600.0,63.588,63.9321,63.227,63.227,88600.0
2008-01-15 11:30:00,75.32,75.65,75.07,75.23,111100.0,63.227,63.504,63.0171,63.1514,111100.0
2008-01-15 12:00:00,75.23,75.89,75.02,75.52,116200.0,63.1514,63.7055,62.9752,63.3949,116200.0
2008-01-15 12:30:00,75.52,75.95,75.19,75.85,104400.0,63.3949,63.7558,63.1179,63.6719,104400.0
2008-01-15 13:00:00,75.84,76.3,75.72,75.85,84400.0,63.6635,64.0496,63.5628,63.6719,84400.0
2008-01-15 13:30:00,75.84,75.91,75.53,75.85,70400.0,63.6635,63.7223,63.4033,63.6719,70400.0
2008-01-15 14:00:00,75.84,75.96,75.29,75.51,97600.0,63.6635,63.7642,63.2018,63.3865,97600.0
2008-01-15 14:30:00,75.47,75.64,75.0,75.01,192900.0,63.3529,63.4956,62.9584,62.9668,192900.0
2008-01-15 15:00:00,75.01,75.41,74.5,75.34,219900.0,62.9668,63.3025,62.5386,63.2438,219900.0
2008-01-15 15:30:00,75.36,75.96,74.93,74.94,288800.0,63.2606,63.7642,62.8996,62.908,288800.0
2008-01-16 09:30:00,74.55,74.55,73.03,73.1,373400.0,62.5806,62.5806,61.3047,61.3634,373400.0
2008-01-16 10:00:00,73.05,73.62,71.95,72.79,315300.0,61.3215,61.7999,60.3981,61.1032,315300.0
2008-01-16 10:30:00,72.76,73.03,70.17,70.55,513300.0,61.078,61.3047,58.9039,59.2228,513300.0
2008-01-16 11:00:00,70.55,71.67,70.4,71.55,378200.0,59.2228,60.163,59.0969,60.0623,378200.0
2008-01-16 11:30:00,71.53,71.68,70.08,71.13,267100.0,60.0455,60.1714,58.8283,59.7097,267100.0
2008-01-16 12:00:00,71.19,71.36,70.29,70.73,279200.0,59.7601,59.9028,59.0046,59.3739,279200.0
2008-01-16 12:30:00,70.73,71.06,70.05,70.2,293400.0,59.3739,59.651,58.8031,58.929,293400.0
2008-01-16 13:00:00,70.22,70.52,69.25,69.4,361700.0,58.9458,59.1977,58.1316,58.2575,361700.0
2008-01-16 13:30:00,69.32,69.64,69.06,69.41,472900.0,58.1903,58.4589,57.9721,58.2659,472900.0
2008-01-16 14:00:00,69.41,69.7,68.73,69.55,484200.0,58.2659,58.5093,57.6951,58.3834,484200.0
2008-01-16 14:30:00,69.62,70.73,69.55,69.77,596000.0,58.4422,59.3739,58.3834,58.5681,596000.0
2008-01-16 15:00:00,69.77,70.38,69.55,70.22,391900.0,58.5681,59.0801,58.3834,58.9458,391900.0
2008-01-16 15:30:00,70.22,70.4,68.89,68.89,460900.0,58.9458,59.0969,57.8294,57.8294,460900.0
2008-01-17 09:30:00,71.64,71.64,68.83,70.65,274200.0,60.1378,60.1378,57.779,59.3068,274200.0
2008-01-17 10:00:00,70.65,70.65,67.48,67.77,374600.0,59.3068,59.3068,56.6457,56.8892,374600.0
2008-01-17 10:30:00,67.75,67.88,66.77,67.53,360500.0,56.8724,56.9815,56.0497,56.6877,360500.0
2008-01-17 11:00:00,67.55,68.1,67.55,67.64,207000.0,56.7045,57.1662,56.7045,56.7801,207000.0
2008-01-17 11:30:00,67.7,68.14,66.49,66.81,246200.0,56.8304,57.1998,55.8147,56.0833,246200.0
2008-01-17 12:00:00,66.74,67.25,66.0,67.02,193500.0,56.0246,56.4527,55.4034,56.2596,193500.0
2008-01-17 12:30:00,67.0,67.56,66.9,67.1,184300.0,56.2428,56.7129,56.1589,56.3268,184300.0
2008-01-17 13:00:00,67.08,67.53,66.74,67.33,158200.0,56.31,56.6877,56.0246,56.5198,158200.0
2008-01-17 13:30:00,67.27,68.12,67.14,67.35,224400.0,56.4695,57.183,56.3603,56.5366,224400.0
2008-01-17 14:00:00,67.31,67.93,66.25,66.29,178700.0,56.503,57.0235,55.6132,55.6468,178700.0
2008-01-17 14:30:00,66.26,66.65,65.76,66.52,270100.0,55.6216,55.949,55.2019,55.8399,270100.0
2008-01-17 15:00:00,66.52,67.07,66.07,66.07,386400.0,55.8399,56.3016,55.4621,55.4621,386400.0
2008-01-17 15:30:00,66.1,66.12,65.25,65.53,440300.0,55.4873,55.5041,54.7738,55.0088,440300.0
2008-01-18 09:30:00,67.33,68.81,66.73,68.29,682200.0,56.5198,57.7622,56.0162,57.3257,682200.0
2008-01-18 10:00:00,68.23,69.51,67.65,69.05,269900.0,57.2753,58.3498,56.7884,57.9637,269900.0
2008-01-18 10:30:00,69.1,69.2,67.96,67.96,353700.0,58.0056,58.0896,57.0487,57.0487,353700.0
2008-01-18 11:00:00,68.0,68.16,66.61,67.17,234100.0,57.0823,57.2166,55.9154,56.3855,234100.0
2008-01-18 11:30:00,67.18,67.58,65.61,65.96,206800.0,56.3939,56.7297,55.076,55.3698,206800.0
2008-01-18 12:00:00,65.99,67.33,65.93,67.17,207800.0,55.395,56.5198,55.3446,56.3855,207800.0
2008-01-18 12:30:00,67.23,67.67,66.26,66.98,172300.0,56.4359,56.8052,55.6216,56.226,172300.0
2008-01-18 13:00:00,66.89,67.66,66.08,66.45,151500.0,56.1505,56.7968,55.4705,55.7811,151500.0
2008-01-18 13:30:00,66.52,67.19,66.2,66.82,135500.0,55.8399,56.4023,55.5713,56.0917,135500.0
2008-01-18 14:00:00,66.83,67.5,66.6,67.0,122100.0,56.1001,56.6625,55.907,56.2428,122100.0
2008-01-18 14:30:00,66.99,67.12,66.37,66.98,134900.0,56.2344,56.3435,55.714,56.226,134900.0
2008-01-18 15:00:00,66.98,67.83,66.62,66.98,202700.0,56.226,56.9395,55.9238,56.226,202700.0
2008-01-18 15:30:00,67.04,67.98,66.83,67.6,291100.0,56.2764,57.0655,56.1001,56.7465,291100.0
2008-01-22 09:30:00,62.56,66.65,62.35,65.42,274600.0,52.5157,55.949,52.3394,54.9165,274600.0
2008-01-22 10:00:00,65.47,67.45,65.03,66.63,310400.0,54.9585,56.6206,54.5891,55.9322,310400.0
2008-01-22 10:30:00,66.62,67.86,65.61,67.49,319300.0,55.9238,56.9647,55.076,56.6541,319300.0
2008-01-22 11:00:00,67.5,68.7,67.43,67.81,441300.0,56.6625,57.6699,56.6038,56.9228,441300.0
2008-01-22 11:30:00,67.82,67.9,66.8,67.21,270100.0,56.9312,56.9983,56.0749,56.4191,270100.0
2008-01-22 12:00:00,67.19,67.85,66.92,67.79,259500.0,56.4023,56.9563,56.1757,56.906,259500.0
2008-01-22 12:30:00,67.76,68.21,67.62,68.21,255000.0,56.8808,57.2585,56.7633,57.2585,255000.0
2008-01-22 13:00:00,68.21,69.59,67.97,69.13,355600.0,57.2585,58.417,57.0571,58.0308,355600.0
2008-01-22 13:30:00,69.18,69.5,68.23,68.7,260600.0,58.0728,58.3414,57.2753,57.6699,260600.0
2008-01-22 14:00:00,68.74,68.74,67.82,68.09,157700.0,57.7034,57.7034,56.9312,57.1578,157700.0
2008-01-22 14:30:00,68.1,68.3,66.91,67.41,332500.0,57.1662,57.3341,56.1673,56.587,332500.0
2008-01-22 15:00:00,67.43,68.26,67.25,67.79,299600.0,56.6038,57.3005,56.4527,56.906,299600.0
2008-01-22 15:30:00,67.84,68.6,67.51,67.84,325600.0,56.9479,57.5859,56.6709,56.9479,325600.0
2008-01-23 09:30:00,63.26,65.2,62.56,64.11,687300.0,53.1033,54.7318,52.5157,53.8168,687300.0
2008-01-23 10:00:00,64.14,65.91,63.44,63.86,644400.0,53.842,55.3278,53.2544,53.607,644400.0
2008-01-23 10:30:00,63.86,64.35,63.25,63.28,648400.0,53.607,54.0183,53.0949,53.1201,648400.0
2008-01-23 11:00:00,63.31,63.6,61.33,61.4,423700.0,53.1453,53.3887,51.4832,51.5419,423700.0
2008-01-23 11:30:00,61.43,61.64,60.04,60.21,369500.0,51.5671,51.7434,50.4003,50.543,369500.0
2008-01-23 12:00:00,60.21,60.95,59.64,59.94,229200.0,50.543,51.1642,50.0645,50.3163,229200.0
2008-01-23 12:30:00,59.95,60.37,59.0,60.03,407900.0,50.3247,50.6773,49.5273,50.3919,407900.0
2008-01-23 13:00:00,60.06,61.01,59.37,60.52,339300.0,50.4171,51.2145,49.8378,50.8032,339300.0
2008-01-23 13:30:00,60.52,61.38,59.96,60.83,279300.0,50.8032,51.5251,50.3331,51.0634,279300.0
2008-01-23 14:00:00,60.81,63.0,60.39,62.75,439100.0,51.0466,52.885,50.6941,52.6752,439100.0
2008-01-23 14:30:00,62.75,62.75,61.6,62.58,340900.0,52.6752,52.6752,51.7098,52.5325,340900.0
2008-01-23 15:00:00,62.53,66.07,62.52,65.4,609700.0,52.4905,55.4621,52.4821,54.8997,609700.0
2008-01-23 15:30:00,65.41,67.57,65.36,66.73,463200.0,54.9081,56.7213,54.8661,56.0162,463200.0
2008-01-24 09:30:00,67.47,69.51,67.3,68.34,413500.0,56.6373,58.3498,56.4946,57.3677,413500.0
2008-01-24 10:00:00,68.27,68.3,65.36,67.13,600900.0,57.3089,57.3341,54.8661,56.3519,600900.0
2008-01-24 10:30:00,67.14,68.09,66.36,66.43,349300.0,56.3603,57.1578,55.7056,55.7643,349300.0
2008-01-24 11:00:00,66.42,66.79,65.84,66.75,272400.0,55.7559,56.0665,55.2691,56.0329,272400.0
2008-01-24 11:30:00,66.81,67.03,66.14,66.3,119800.0,56.0833,56.268,55.5209,55.6552,119800.0
2008-01-24 12:00:00,66.26,66.53,65.87,65.94,113600.0,55.6216,55.8483,55.2942,55.353,113600.0
2008-01-24 12:30:00,65.95,66.94,65.78,66.91,155300.0,55.3614,56.1924,55.2187,56.1673,155300.0
2008-01-24 13:00:00,66.91,67.07,66.15,66.34,145100.0,56.1673,56.3016,55.5293,55.6888,145100.0
2008-01-24 13:30:00,66.32,66.93,66.06,66.59,163300.0,55.672,56.184,55.4537,55.8986,163300.0
2008-01-24 14:00:00,66.57,67.37,66.34,67.1,207900.0,55.8818,56.5534,55.6888,56.3268,207900.0
2008-01-24 14:30:00,67.11,67.5,66.12,66.46,195800.0,56.3351,56.6625,55.5041,55.7895,195800.0
2008-01-24 15:00:00,66.41,66.89,66.26,66.55,212200.0,55.7475,56.1505,55.6216,55.8651,212200.0
2008-01-24 15:30:00,66.55,66.67,66.18,66.57,451400.0,55.8651,55.9658,55.5545,55.8818,451400.0
2008-01-25 09:30:00,67.3,69.74,67.3,68.93,450100.0,56.4946,58.5429,56.4946,57.8629,450100.0
2008-01-25 10:00:00,68.98,69.19,68.34,68.46,403700.0,57.9049,58.0812,57.3677,57.4684,403700.0
2008-01-25 10:30:00,68.4,68.58,67.44,67.92,310900.0,57.418,57.5691,56.6122,57.0151,310900.0
2008-01-25 11:00:00,67.85,67.87,66.5,66.59,309100.0,56.9563,56.9731,55.8231,55.8986,309100.0
2008-01-25 11:30:00,66.59,67.73,66.53,67.54,180200.0,55.8986,56.8556,55.8483,56.6961,180200.0
2008-01-25 12:00:00,67.49,67.66,66.79,67.18,110400.0,56.6541,56.7968,56.0665,56.3939,110400.0
2008-01-25 12:30:00,67.19,67.19,66.03,66.29,181000.0,56.4023,56.4023,55.4285,55.6468,181000.0
2008-01-25 13:00:00,66.29,66.85,65.9,66.0,154900.0,55.6468,56.1169,55.3194,55.4034,154900.0
2008-01-25 13:30:00,66.0,66.17,65.13,65.68,117600.0,55.4034,55.5461,54.673,55.1347,117600.0
2008-01-25 14:00:00,65.65,66.19,65.42,66.0,172600.0,55.1096,55.5629,54.9165,55.4034,172600.0
2008-01-25 14:30:00,66.0,66.13,65.42,65.8,195800.0,55.4034,55.5125,54.9165,55.2355,195800.0
2008-01-25 15:00:00,65.81,66.58,65.55,66.35,254700.0,55.2439,55.8902,55.0256,55.6972,254700.0
2008-01-25 15:30:00,66.31,66.5,65.62,65.87,296300.0,55.6636,55.8231,55.0844,55.2942,296300.0
2008-01-28 09:30:00,66.11,66.44,64.47,65.27,253400.0,55.4957,55.7727,54.119,54.7906,253400.0
2008-01-28 10:00:00,65.18,65.5,64.59,65.45,255200.0,54.715,54.9836,54.2197,54.9417,255200.0
2008-01-28 10:30:00,65.44,66.42,65.0,66.29,164200.0,54.9333,55.7559,54.5639,55.6468,164200.0
2008-01-28 11:00:00,66.25,66.43,65.74,66.01,143800.0,55.6132,55.7643,55.1851,55.4118,143800.0
2008-01-28 11:30:00,66.06,66.25,65.85,65.94,120400.0,55.4537,55.6132,55.2774,55.353,120400.0
2008-01-28 12:00:00,65.97,66.03,65.44,65.72,69300.0,55.3782,55.4285,54.9333,55.1683,69300.0
2008-01-28 12:30:00,65.71,66.06,65.6,65.84,70700.0,55.1599,55.4537,55.0676,55.2691,70700.0
2008-01-28 13:00:00,65.84,66.58,65.84,66.28,118000.0,55.2691,55.8902,55.2691,55.6384,118000.0
2008-01-28 13:30:00,66.25,66.4,65.92,66.02,90900.0,55.6132,55.7391,55.3362,55.4202,90900.0
2008-01-28 14:00:00,66.12,66.7,66.06,66.38,107900.0,55.5041,55.991,55.4537,55.7224,107900.0
2008-01-28 14:30:00,66.36,66.88,66.0,66.09,111200.0,55.7056,56.1421,55.4034,55.4789,111200.0
2008-01-28 15:00:00,66.06,66.4,65.6,66.03,139600.0,55.4537,55.7391,55.0676,55.4285,139600.0
2008-01-28 15:30:00,66.02,66.69,65.97,66.6,206100.0,55.4202,55.9826,55.3782,55.907,206100.0
2008-01-29 09:30:00,66.16,69.04,66.16,68.91,528400.0,55.5377,57.9553,55.5377,57.8462,528400.0
2008-01-29 10:00:00,68.9,70.03,68.62,69.8,509900.0,57.8378,58.7863,57.6027,58.5933,509900.0
2008-01-29 10:30:00,69.8,70.38,69.17,70.25,229600.0,58.5933,59.0801,58.0644,58.971,229600.0
2008-01-29 11:00:00,70.22,71.74,70.22,71.1,474800.0,58.9458,60.2218,58.9458,59.6845,474800.0
2008-01-29 11:30:00,71.16,71.64,70.82,70.9,292100.0,59.7349,60.1378,59.4495,59.5166,292100.0
2008-01-29 12:00:00,70.9,71.06,70.03,70.07,174200.0,59.5166,59.651,58.7863,58.8199,174200.0
2008-01-29 12:30:00,70.09,70.22,69.78,70.04,146400.0,58.8367,58.9458,58.5765,58.7947,146400.0
2008-01-29 13:00:00,70.06,70.2,69.71,70.09,87500.0,58.8115,58.929,58.5177,58.8367,87500.0
2008-01-29 13:30:00,70.11,70.18,69.91,69.98,74800.0,58.8535,58.9122,58.6856,58.7444,74800.0
2008-01-29 14:00:00,69.97,70.31,69.64,70.2,88500.0,58.736,59.0214,58.4589,58.929,88500.0
2008-01-29 14:30:00,70.18,70.24,69.72,69.93,65400.0,58.9122,58.9626,58.5261,58.7024,65400.0
2008-01-29 15:00:00,69.95,70.98,69.94,70.83,162500.0,58.7192,59.5838,58.7108,59.4579,162500.0
2008-01-29 15:30:00,70.83,71.08,70.45,70.65,282500.0,59.4579,59.6677,59.1389,59.3068,282500.0
2008-01-30 09:30:00,70.49,70.83,69.28,70.3,176200.0,59.1725,59.4579,58.1567,59.013,176200.0
2008-01-30 10:00:00,70.31,70.89,70.3,70.33,169200.0,59.0214,59.5083,59.013,59.0382,169200.0
2008-01-30 10:30:00,70.33,70.4,70.03,70.08,127600.0,59.0382,59.0969,58.7863,58.8283,127600.0
2008-01-30 11:00:00,70.11,70.91,69.78,70.55,494100.0,58.8535,59.525,58.5765,59.2228,494100.0
2008-01-30 11:30:00,70.58,71.0,70.52,70.82,229300.0,59.248,59.6006,59.1977,59.4495,229300.0
2008-01-30 12:00:00,70.74,70.82,70.15,70.2,87000.0,59.3823,59.4495,58.8871,58.929,87000.0
2008-01-30 12:30:00,70.19,70.2,69.8,69.91,87200.0,58.9206,58.929,58.5933,58.6856,87200.0
2008-01-30 13:00:00,69.9,70.26,69.88,70.26,169200.0,58.6772,58.9794,58.6604,58.9794,169200.0
2008-01-30 13:30:00,70.28,70.75,70.22,70.65,202900.0,58.9962,59.3907,58.9458,59.3068,202900.0
2008-01-30 14:00:00,70.67,72.68,70.33,72.28,566800.0,59.3236,61.0109,59.0382,60.6751,566800.0
2008-01-30 14:30:00,72.4,72.68,71.01,72.65,429900.0,60.7758,61.0109,59.609,60.9857,429900.0
2008-01-30 15:00:00,72.64,72.8,71.7,71.86,469400.0,60.9773,61.1116,60.1882,60.3225,469400.0
2008-01-30 15:30:00,71.85,72.0,70.56,70.84,516700.0,60.3141,60.44,59.2312,59.4663,516700.0
2008-01-31 09:30:00,69.88,69.88,67.67,69.23,612500.0,58.6604,58.6604,56.8052,58.1148,612500.0
2008-01-31 10:00:00,69.15,69.37,68.58,69.15,337300.0,58.0476,58.2323,57.5691,58.0476,337300.0
2008-01-31 10:30:00,69.13,69.85,68.87,69.75,236500.0,58.0308,58.6352,57.8126,58.5513,236500.0
2008-01-31 11:00:00,69.75,70.39,69.23,69.93,222400.0,58.5513,59.0885,58.1148,58.7024,222400.0
2008-01-31 11:30:00,69.92,71.22,69.83,69.97,377700.0,58.694,59.7853,58.6184,58.736,377700.0
2008-01-31 12:00:00,69.98,70.0,69.71,70.0,149200.0,58.7444,58.7611,58.5177,58.7611,149200.0
2008-01-31 12:30:00,70.0,70.19,69.34,69.73,149800.0,58.7611,58.9206,58.2071,58.5345,149800.0
2008-01-31 13:00:00,69.63,69.98,69.41,69.51,144600.0,58.4506,58.7444,58.2659,58.3498,144600.0
2008-01-31 13:30:00,69.51,70.0,69.42,69.66,175200.0,58.3498,58.7611,58.2743,58.4757,175200.0
2008-01-31 14:00:00,69.68,70.2,69.44,69.99,186800.0,58.4925,58.929,58.2911,58.7528,186800.0
2008-01-31 14:30:00,69.97,70.22,69.62,70.18,398900.0,58.736,58.9458,58.4422,58.9122,398900.0
2008-01-31 15:00:00,70.17,70.7,69.92,70.51,307900.0,58.9039,59.3488,58.694,59.1893,307900.0
2008-01-31 15:30:00,70.54,71.05,70.17,70.34,236300.0,59.2144,59.6426,58.9039,59.0466,236300.0
2008-02-01 09:30:00,71.07,72.65,70.29,72.2,203300.0,59.6594,60.9857,59.0046,60.6079,203300.0
2008-02-01 10:00:00,72.21,73.44,72.15,72.23,261100.0,60.6163,61.6488,60.566,60.6331,261100.0
2008-02-01 10:30:00,72.17,72.17,71.15,71.58,218300.0,60.5827,60.5827,59.7265,60.0875,218300.0
2008-02-01 11:00:00,71.6,71.89,71.28,71.82,114800.0,60.1043,60.3477,59.8356,60.2889,114800.0
2008-02-01 11:30:00,71.81,72.44,71.63,72.37,84600.0,60.2805,60.8094,60.1294,60.7506,84600.0
2008-02-01 12:00:00,72.33,72.5,71.95,72.21,299300.0,60.7171,60.8598,60.3981,60.6163,299300.0
2008-02-01 12:30:00,72.21,72.3,71.78,71.96,89800.0,60.6163,60.6919,60.2554,60.4065,89800.0
2008-02-01 13:00:00,71.96,72.6,71.94,72.43,126900.0,60.4065,60.9437,60.3897,60.801,126900.0
2008-02-01 13:30:00,72.44,72.92,72.07,72.41,108000.0,60.8094,61.2123,60.4988,60.7842,108000.0
2008-02-01 14:00:00,72.38,73.0,72.32,72.96,71700.0,60.759,61.2795,60.7087,61.2459,71700.0
2008-02-01 14:30:00,72.97,73.6,72.96,73.55,152100.0,61.2543,61.7831,61.2459,61.7412,152100.0
2008-02-01 15:00:00,73.55,74.23,73.47,74.12,309400.0,61.7412,62.312,61.674,62.2197,309400.0
2008-02-01 15:30:00,74.09,74.18,73.83,73.93,517000.0,62.1945,62.27,61.9762,62.0602,517000.0
2008-02-04 09:30:00,73.79,75.17,73.27,74.13,193400.0,61.9426,63.1011,61.5061,62.2281,193400.0
2008-02-04 10:00:00,74.1,74.21,73.41,73.42,141200.0,62.2029,62.2952,61.6237,61.632,141200.0
2008-02-04 10:30:00,73.42,73.58,73.11,73.44,129200.0,61.632,61.7664,61.3718,61.6488,129200.0
2008-02-04 11:00:00,73.49,73.67,73.19,73.49,106600.0,61.6908,61.8419,61.439,61.6908,106600.0
2008-02-04 11:30:00,73.48,74.18,73.42,73.89,164500.0,61.6824,62.27,61.632,62.0266,164500.0
2008-02-04 12:00:00,73.92,74.19,73.68,73.82,168100.0,62.0518,62.2784,61.8503,61.9678,168100.0
2008-02-04 12:30:00,73.84,74.08,73.64,73.92,159300.0,61.9846,62.1861,61.8167,62.0518,159300.0
2008-02-04 13:00:00,73.84,73.91,73.4,73.5,178000.0,61.9846,62.0434,61.6153,61.6992,178000.0
2008-02-04 13:30:00,73.5,73.96,73.49,73.96,135700.0,61.6992,62.0853,61.6908,62.0853,135700.0
2008-02-04 14:00:00,73.92,74.03,73.71,74.0,114100.0,62.0518,62.1441,61.8755,62.1189,114100.0
2008-02-04 14:30:00,73.98,73.98,73.47,73.69,107700.0,62.1021,62.1021,61.674,61.8587,107700.0
2008-02-04 15:00:00,73.67,73.95,73.49,73.72,138400.0,61.8419,62.077,61.6908,61.8839,138400.0
2008-02-04 15:30:00,73.72,73.87,73.49,73.56,218500.0,61.8839,62.0098,61.6908,61.7496,218500.0
2008-02-05 09:30:00,72.09,72.09,71.3,71.73,324400.0,60.5156,60.5156,59.8524,60.2134,324400.0
2008-02-05 10:00:00,71.72,72.0,71.26,71.98,210600.0,60.205,60.44,59.8188,60.4232,210600.0
2008-02-05 10:30:00,71.99,72.37,71.84,72.26,194600.0,60.4316,60.7506,60.3057,60.6583,194600.0
2008-02-05 11:00:00,72.23,72.74,71.89,72.53,174800.0,60.6331,61.0612,60.3477,60.8849,174800.0
2008-02-05 11:30:00,72.54,73.33,72.45,73.1,172600.0,60.8933,61.5565,60.8178,61.3634,172600.0
2008-02-05 12:00:00,73.07,73.15,72.56,72.57,181500.0,61.3382,61.4054,60.9101,60.9185,181500.0
2008-02-05 12:30:00,72.57,73.04,72.53,72.79,175700.0,60.9185,61.3131,60.8849,61.1032,175700.0
2008-02-05 13:00:00,72.79,73.09,72.19,72.42,233400.0,61.1032,61.355,60.5995,60.7926,233400.0
2008-02-05 13:30:00,72.41,72.5,71.98,72.27,250400.0,60.7842,60.8598,60.4232,60.6667,250400.0
2008-02-05 14:00:00,72.25,72.37,71.95,72.27,188500.0,60.6499,60.7506,60.3981,60.6667,188500.0
2008-02-05 14:30:00,72.27,72.58,71.86,71.88,320100.0,60.6667,60.9269,60.3225,60.3393,320100.0
2008-02-05 15:00:00,71.88,72.03,71.35,71.51,610400.0,60.3393,60.4652,59.8944,60.0287,610400.0
2008-02-05 15:30:00,71.49,72.36,71.49,72.18,618700.0,60.0119,60.7422,60.0119,60.5911,618700.0
2008-02-06 09:30:00,72.8,73.87,72.62,73.28,242600.0,61.1116,62.0098,60.9605,61.5145,242600.0
2008-02-06 10:00:00,73.36,74.27,73.29,73.75,192300.0,61.5817,62.3456,61.5229,61.9091,192300.0
2008-02-06 10:30:00,73.73,74.98,73.54,74.75,239000.0,61.8923,62.9416,61.7328,62.7485,239000.0
2008-02-06 11:00:00,74.72,75.45,74.67,75.44,288200.0,62.7233,63.3361,62.6814,63.3277,288200.0
2008-02-06 11:30:00,75.4,75.46,74.77,74.82,160700.0,63.2941,63.3445,62.7653,62.8073,160700.0
2008-02-06 12:00:00,74.86,74.96,74.49,74.57,83900.0,62.8408,62.9248,62.5303,62.5974,83900.0
2008-02-06 12:30:00,74.55,74.64,74.32,74.47,102400.0,62.5806,62.6562,62.3875,62.5135,102400.0
2008-02-06 13:00:00,74.41,74.72,74.34,74.59,97100.0,62.4631,62.7233,62.4043,62.6142,97100.0
2008-02-06 13:30:00,74.65,74.72,73.76,73.76,119200.0,62.6646,62.7233,61.9175,61.9175,119200.0
2008-02-06 14:00:00,73.79,73.85,73.4,73.72,200000.0,61.9426,61.993,61.6153,61.8839,200000.0
2008-02-06 14:30:00,73.68,73.91,73.49,73.74,139900.0,61.8503,62.0434,61.6908,61.9007,139900.0
2008-02-06 15:00:00,73.71,73.94,73.31,73.66,271700.0,61.8755,62.0686,61.5397,61.8335,271700.0
2008-02-06 15:30:00,73.61,73.7,72.72,72.98,299800.0,61.7915,61.8671,61.0444,61.2627,299800.0
2008-02-07 09:30:00,72.64,73.27,71.99,72.74,222100.0,60.9773,61.5061,60.4316,61.0612,222100.0
2008-02-07 10:00:00,72.74,74.76,72.74,74.2,241300.0,61.0612,62.7569,61.0612,62.2868,241300.0
2008-02-07 10:30:00,74.18,74.87,73.77,74.67,178500.0,62.27,62.8492,61.9259,62.6814,178500.0
2008-02-07 11:00:00,74.69,74.89,74.12,74.5,218400.0,62.6981,62.866,62.2197,62.5386,218400.0
2008-02-07 11:30:00,74.55,75.34,74.21,75.31,187000.0,62.5806,63.2438,62.2952,63.2186,187000.0
2008-02-07 12:00:00,75.34,75.64,74.89,75.48,136300.0,63.2438,63.4956,62.866,63.3613,136300.0
2008-02-07 12:30:00,75.53,76.01,75.5,75.85,96100.0,63.4033,63.8062,63.3781,63.6719,96100.0
2008-02-07 13:00:00,75.81,75.84,75.16,75.53,207200.0,63.6383,63.6635,63.0927,63.4033,207200.0
2008-02-07 13:30:00,75.55,75.92,75.31,75.73,225600.0,63.4201,63.7307,63.2186,63.5712,225600.0
2008-02-07 14:00:00,75.72,75.92,75.2,75.63,387300.0,63.5628,63.7307,63.1263,63.4872,387300.0
2008-02-07 14:30:00,75.64,75.8,75.08,75.25,319300.0,63.4956,63.6299,63.0255,63.1682,319300.0
2008-02-07 15:00:00,75.28,75.43,74.45,75.0,396900.0,63.1934,63.3193,62.4967,62.9584,396900.0
2008-02-07 15:30:00,75.0,75.54,74.97,75.09,503500.0,62.9584,63.4117,62.9332,63.0339,503500.0
2008-02-08 09:30:00,74.94,76.25,74.6,76.05,188900.0,62.908,64.0077,62.6226,63.8398,188900.0
2008-02-08 10:00:00,76.18,76.56,75.91,76.35,167600.0,63.9489,64.2679,63.7223,64.0916,167600.0
2008-02-08 10:30:00,76.32,77.41,76.27,76.93,184600.0,64.0664,64.9814,64.0245,64.5785,184600.0
2008-02-08 11:00:00,76.91,77.52,76.62,76.72,194700.0,64.5617,65.0738,64.3183,64.4022,194700.0
2008-02-08 11:30:00,76.74,76.83,76.25,76.49,148900.0,64.419,64.4946,64.0077,64.2091,148900.0
2008-02-08 12:00:00,76.5,76.75,76.1,76.3,188700.0,64.2175,64.4274,63.8818,64.0496,188700.0
2008-02-08 12:30:00,76.28,76.59,76.01,76.3,163300.0,64.0329,64.2931,63.8062,64.0496,163300.0
2008-02-08 13:00:00,76.28,76.58,75.82,76.09,148600.0,64.0329,64.2847,63.6467,63.8734,148600.0
2008-02-08 13:30:00,76.09,76.37,75.5,76.24,130400.0,63.8734,64.1084,63.3781,63.9993,130400.0
2008-02-08 14:00:00,76.26,76.63,76.02,76.34,114500.0,64.0161,64.3267,63.8146,64.0832,114500.0
2008-02-08 14:30:00,76.31,76.52,76.24,76.3,143900.0,64.058,64.2343,63.9993,64.0496,143900.0
2008-02-08 15:00:00,76.24,76.58,76.11,76.45,137100.0,63.9993,64.2847,63.8902,64.1756,137100.0
2008-02-08 15:30:00,76.56,77.21,76.29,76.68,282000.0,64.2679,64.8135,64.0413,64.3686,282000.0
2008-02-11 09:30:00,78.95,79.23,78.2,78.79,515600.0,66.2742,66.5092,65.6446,66.1399,515600.0
2008-02-11 10:00:00,78.78,79.05,77.8,78.09,353100.0,66.1315,66.3581,65.3088,65.5523,353100.0
2008-02-11 10:30:00,78.12,78.3,77.88,78.2,294000.0,65.5774,65.7285,65.376,65.6446,294000.0
2008-02-11 11:00:00,78.19,79.57,78.17,79.3,178300.0,65.6362,66.7946,65.6194,66.568,178300.0
2008-02-11 11:30:00,79.27,79.43,79.18,79.18,170800.0,66.5428,66.6771,66.4672,66.4672,170800.0
2008-02-11 12:00:00,79.23,79.76,79.18,79.44,145100.0,66.5092,66.9541,66.4672,66.6855,145100.0
2008-02-11 12:30:00,79.5,80.41,79.41,80.14,195000.0,66.7359,67.4998,66.6603,67.2731,195000.0
2008-02-11 13:00:00,80.12,80.47,79.99,80.47,177500.0,67.2563,67.5501,67.1472,67.5501,177500.0
2008-02-11 13:30:00,80.47,80.67,80.38,80.56,129800.0,67.5501,67.718,67.4746,67.6257,129800.0
2008-02-11 14:00:00,80.55,80.85,80.5,80.57,174000.0,67.6173,67.8691,67.5753,67.6341,174000.0
2008-02-11 14:30:00,80.56,81.0,80.16,80.82,213400.0,67.6257,67.995,67.2899,67.8439,213400.0
2008-02-11 15:00:00,80.8,81.59,80.55,81.56,268600.0,67.8272,68.4903,67.6173,68.4651,268600.0
2008-02-11 15:30:00,81.53,81.62,80.56,80.71,438100.0,68.4399,68.5155,67.6257,67.7516,438100.0
2008-02-12 09:30:00,81.37,81.88,80.07,81.58,271100.0,68.3056,68.7338,67.2144,68.4819,271100.0
2008-02-12 10:00:00,81.54,82.19,81.05,81.63,213900.0,68.4483,68.994,68.037,68.5239,213900.0
2008-02-12 10:30:00,81.59,82.05,81.41,81.79,125900.0,68.4903,68.8765,68.3392,68.6582,125900.0
2008-02-12 11:00:00,81.86,81.86,81.49,81.55,120700.0,68.717,68.717,68.4064,68.4567,120700.0
2008-02-12 11:30:00,81.62,81.65,80.75,80.99,215600.0,68.5155,68.5407,67.7852,67.9866,215600.0
2008-02-12 12:00:00,81.0,81.09,80.24,80.28,175700.0,67.995,68.0706,67.3571,67.3906,175700.0
2008-02-12 12:30:00,80.32,80.62,80.0,80.62,121700.0,67.4242,67.6761,67.1556,67.6761,121700.0
2008-02-12 13:00:00,80.6,80.98,80.23,80.86,114300.0,67.6593,67.9783,67.3487,67.8775,114300.0
2008-02-12 13:30:00,80.85,80.91,80.37,80.85,135500.0,67.8691,67.9195,67.4662,67.8691,135500.0
2008-02-12 14:00:00,80.83,80.83,79.79,79.98,174100.0,67.8523,67.8523,66.9793,67.1388,174100.0
2008-02-12 14:30:00,79.97,80.04,79.22,79.99,170200.0,67.1304,67.1892,66.5008,67.1472,170200.0
2008-02-12 15:00:00,79.96,80.48,78.37,78.41,384900.0,67.122,67.5585,65.7873,65.8209,384900.0
2008-02-12 15:30:00,78.41,79.13,78.24,79.1,606900.0,65.8209,66.4253,65.6782,66.4001,606900.0
2008-02-13 09:30:00,81.08,81.08,80.04,80.67,232200.0,68.0622,68.0622,67.1892,67.718,232200.0
2008-02-13 10:00:00,80.62,80.93,79.94,80.37,176000.0,67.6761,67.9363,67.1052,67.4662,176000.0
2008-02-13 10:30:00,80.42,80.93,79.6,80.82,164800.0,67.5082,67.9363,66.8198,67.8439,164800.0
2008-02-13 11:00:00,80.84,81.28,80.68,81.23,99400.0,67.8607,68.2301,67.7264,68.1881,99400.0
2008-02-13 11:30:00,81.24,81.31,80.85,81.18,132600.0,68.1965,68.2553,67.8691,68.1461,132600.0
2008-02-13 12:00:00,81.19,81.6,81.1,81.12,140400.0,68.1545,68.4987,68.079,68.0958,140400.0
2008-02-13 12:30:00,81.21,81.48,80.79,81.03,113000.0,68.1713,68.398,67.8188,68.0202,113000.0
2008-02-13 13:00:00,81.06,81.87,80.73,81.58,93900.0,68.0454,68.7254,67.7684,68.4819,93900.0
2008-02-13 13:30:00,81.54,81.92,81.51,81.79,46700.0,68.4483,68.7673,68.4232,68.6582,46700.0
2008-02-13 14:00:00,81.82,82.1,81.7,82.02,129000.0,68.6834,68.9184,68.5827,68.8513,129000.0
2008-02-13 14:30:00,82.02,82.48,81.81,82.37,131700.0,68.8513,69.2374,68.675,69.1451,131700.0
2008-02-13 15:00:00,82.33,83.04,82.21,82.8,162600.0,69.1115,69.7075,69.0108,69.506,162600.0
2008-02-13 15:30:00,82.79,83.07,82.53,82.71,255700.0,69.4976,69.7327,69.2794,69.4305,255700.0
2008-02-14 09:30:00,82.99,84.09,82.8,83.84,222000.0,69.6655,70.5889,69.506,70.3791,222000.0
2008-02-14 10:00:00,83.8,85.35,83.69,84.84,356800.0,70.3455,71.6466,70.2531,71.2185,356800.0
2008-02-14 10:30:00,84.91,85.03,83.87,84.0,154000.0,71.2773,71.378,70.4042,70.5134,154000.0
2008-02-14 11:00:00,84.05,84.24,83.1,83.35,187000.0,70.5553,70.7148,69.7579,69.9677,187000.0
2008-02-14 11:30:00,83.45,83.69,83.3,83.54,121000.0,70.0517,70.2531,69.9258,70.1272,121000.0
2008-02-14 12:00:00,83.56,83.74,83.3,83.64,64400.0,70.144,70.2951,69.9258,70.2112,64400.0
2008-02-14 12:30:00,83.64,83.68,82.9,82.92,60400.0,70.2112,70.2448,69.59,69.6068,60400.0
2008-02-14 13:00:00,82.95,83.0,82.08,82.52,124800.0,69.632,69.6739,68.9016,69.271,124800.0
2008-02-14 13:30:00,82.56,82.99,82.37,82.65,43500.0,69.3046,69.6655,69.1451,69.3801,43500.0
2008-02-14 14:00:00,82.7,82.93,82.28,82.41,55100.0,69.4221,69.6152,69.0695,69.1787,55100.0
2008-02-14 14:30:00,82.42,82.47,81.79,82.45,88000.0,69.1871,69.229,68.6582,69.2122,88000.0
2008-02-14 15:00:00,82.45,82.88,82.08,82.56,138300.0,69.2122,69.5732,68.9016,69.3046,138300.0
2008-02-14 15:30:00,82.56,82.65,82.04,82.47,266600.0,69.3046,69.3801,68.8681,69.229,266600.0
2008-02-15 09:30:00,82.29,82.9,80.88,81.14,321100.0,69.0779,69.59,67.8943,68.1126,321100.0
2008-02-15 10:00:00,81.12,81.63,80.86,81.6,204900.0,68.0958,68.5239,67.8775,68.4987,204900.0
2008-02-15 10:30:00,81.65,82.41,81.17,81.55,133300.0,68.5407,69.1787,68.1377,68.4567,133300.0
2008-02-15 11:00:00,81.55,81.77,81.03,81.38,69100.0,68.4567,68.6414,68.0202,68.314,69100.0
2008-02-15 11:30:00,81.35,81.41,80.93,81.16,74500.0,68.2888,68.3392,67.9363,68.1294,74500.0
2008-02-15 12:00:00,81.16,81.43,80.62,80.66,116600.0,68.1294,68.356,67.6761,67.7096,116600.0
2008-02-15 12:30:00,80.65,80.76,80.3,80.6,57200.0,67.7012,67.7936,67.4074,67.6593,57200.0
2008-02-15 13:00:00,80.61,80.96,80.45,80.7,41300.0,67.6677,67.9615,67.5333,67.7432,41300.0
2008-02-15 13:30:00,80.7,81.35,80.7,81.34,75300.0,67.7432,68.2888,67.7432,68.2805,75300.0
2008-02-15 14:00:00,81.29,81.38,80.76,80.95,112200.0,68.2385,68.314,67.7936,67.9531,112200.0
2008-02-15 14:30:00,80.9,81.16,80.67,80.96,96100.0,67.9111,68.1294,67.718,67.9615,96100.0
2008-02-15 15:00:00,80.95,81.92,80.92,81.72,136400.0,67.9531,68.7673,67.9279,68.5994,136400.0
2008-02-15 15:30:00,81.7,82.56,81.55,82.41,264600.0,68.5827,69.3046,68.4567,69.1787,264600.0
2008-02-19 09:30:00,84.25,85.5,84.0,85.16,218900.0,70.7232,71.7725,70.5134,71.4871,218900.0
2008-02-19 10:00:00,85.07,85.8,85.01,85.38,176900.0,71.4116,72.0244,71.3612,71.6718,176900.0
2008-02-19 10:30:00,85.38,85.87,85.2,85.52,123200.0,71.6718,72.0831,71.5207,71.7893,123200.0
2008-02-19 11:00:00,85.59,85.83,85.33,85.49,118900.0,71.8481,72.0496,71.6298,71.7641,118900.0
2008-02-19 11:30:00,85.48,86.0,85.48,85.94,102300.0,71.7558,72.1923,71.7558,72.1419,102300.0
2008-02-19 12:00:00,85.97,86.0,85.56,85.87,112200.0,72.1671,72.1923,71.8229,72.0831,112200.0
2008-02-19 12:30:00,85.87,86.0,85.46,85.56,102100.0,72.0831,72.1923,71.739,71.8229,102100.0
2008-02-19 13:00:00,85.64,86.1,85.64,85.88,87700.0,71.8901,72.2762,71.8901,72.0915,87700.0
2008-02-19 13:30:00,85.92,86.05,85.67,85.84,74800.0,72.1251,72.2342,71.9152,72.058,74800.0
2008-02-19 14:00:00,85.78,86.08,85.59,85.84,102900.0,72.0076,72.2594,71.8481,72.058,102900.0
2008-02-19 14:30:00,85.78,85.98,85.35,85.39,249100.0,72.0076,72.1755,71.6466,71.6802,249100.0
2008-02-19 15:00:00,85.38,85.5,84.87,84.99,297500.0,71.6718,71.7725,71.2437,71.3444,297500.0
2008-02-19 15:30:00,84.99,85.73,84.86,85.35,189700.0,71.3444,71.9656,71.2353,71.6466,189700.0
2008-02-20 09:30:00,83.57,84.98,83.25,84.2,136800.0,70.1524,71.336,69.8838,70.6813,136800.0
2008-02-20 10:00:00,84.15,84.85,83.79,84.79,148600.0,70.6393,71.2269,70.3371,71.1765,148600.0
2008-02-20 10:30:00,84.81,84.84,83.66,83.74,236700.0,71.1933,71.2185,70.228,70.2951,236700.0
2008-02-20 11:00:00,83.75,83.76,83.25,83.47,192000.0,70.3035,70.3119,69.8838,70.0685,192000.0
2008-02-20 11:30:00,83.46,83.5,83.15,83.34,93200.0,70.0601,70.0937,69.7998,69.9593,93200.0
2008-02-20 12:00:00,83.36,84.41,83.27,84.02,202900.0,69.9761,70.8575,69.9006,70.5302,202900.0
2008-02-20 12:30:00,84.02,84.32,83.82,83.87,90700.0,70.5302,70.782,70.3623,70.4042,90700.0
2008-02-20 13:00:00,83.91,84.42,83.65,83.68,103700.0,70.4378,70.8659,70.2196,70.2448,103700.0
2008-02-20 13:30:00,83.68,84.45,83.48,84.01,124300.0,70.2448,70.8911,70.0769,70.5218,124300.0
2008-02-20 14:00:00,84.02,84.4,83.81,84.19,168600.0,70.5302,70.8492,70.3539,70.6729,168600.0
2008-02-20 14:30:00,84.17,85.47,83.96,85.11,198800.0,70.6561,71.7474,70.4798,71.4452,198800.0
2008-02-20 15:00:00,85.11,85.5,84.8,84.94,116000.0,71.4452,71.7725,71.1849,71.3025,116000.0
2008-02-20 15:30:00,84.95,85.74,83.72,85.67,305000.0,71.3108,71.974,70.2783,71.9152,305000.0
2008-02-21 09:30:00,86.1,86.1,85.23,85.73,205700.0,72.2762,72.2762,71.5459,71.9656,205700.0
2008-02-21 10:00:00,85.74,85.8,85.35,85.44,221700.0,71.974,72.0244,71.6466,71.7222,221700.0
2008-02-21 10:30:00,85.48,85.61,84.17,84.2,307300.0,71.7558,71.8649,70.6561,70.6813,307300.0
2008-02-21 11:00:00,84.18,84.82,84.0,84.69,188100.0,70.6645,71.2017,70.5134,71.0926,188100.0
2008-02-21 11:30:00,84.66,85.15,84.66,84.89,146300.0,71.0674,71.4787,71.0674,71.2605,146300.0
2008-02-21 12:00:00,84.87,85.14,84.59,84.81,138600.0,71.2437,71.4703,71.0086,71.1933,138600.0
2008-02-21 12:30:00,84.8,85.0,84.56,84.74,86000.0,71.1849,71.3528,70.9835,71.1346,86000.0
2008-02-21 13:00:00,84.65,84.67,83.82,84.38,106200.0,71.059,71.0758,70.3623,70.8324,106200.0
2008-02-21 13:30:00,84.42,84.42,83.25,83.69,93500.0,70.8659,70.8659,69.8838,70.2531,93500.0
2008-02-21 14:00:00,83.73,84.29,83.63,84.18,106300.0,70.2867,70.7568,70.2028,70.6645,106300.0
2008-02-21 14:30:00,84.17,84.22,83.58,83.93,97400.0,70.6561,70.6981,70.1608,70.4546,97400.0
2008-02-21 15:00:00,83.9,83.99,83.2,83.76,190700.0,70.4294,70.505,69.8418,70.3119,190700.0
2008-02-21 15:30:00,83.7,83.95,82.81,83.1,321300.0,70.2615,70.4714,69.5144,69.7579,321300.0
2008-02-22 09:30:00,83.33,84.11,81.45,81.5,267800.0,69.9509,70.6057,68.3728,68.4148,267800.0
2008-02-22 10:00:00,81.59,82.02,80.82,81.15,228500.0,68.4903,68.8513,67.8439,68.121,228500.0
2008-02-22 10:30:00,81.19,81.37,80.77,80.98,212000.0,68.1545,68.3056,67.802,67.9783,212000.0
2008-02-22 11:00:00,80.94,81.23,80.87,80.96,160600.0,67.9447,68.1881,67.8859,67.9615,160600.0
2008-02-22 11:30:00,81.0,81.3,80.89,81.13,86500.0,67.995,68.2469,67.9027,68.1042,86500.0
2008-02-22 12:00:00,81.17,81.21,80.82,80.99,186700.0,68.1377,68.1713,67.8439,67.9866,186700.0
2008-02-22 12:30:00,81.03,81.58,80.84,81.36,88700.0,68.0202,68.4819,67.8607,68.2972,88700.0
2008-02-22 13:00:00,81.39,82.06,81.26,81.57,114800.0,68.3224,68.8849,68.2133,68.4735,114800.0
2008-02-22 13:30:00,81.56,81.84,81.06,81.18,123400.0,68.4651,68.7002,68.0454,68.1461,123400.0
2008-02-22 14:00:00,81.2,81.77,81.02,81.62,75400.0,68.1629,68.6414,68.0118,68.5155,75400.0
2008-02-22 14:30:00,81.63,81.8,81.4,81.68,96700.0,68.5239,68.6666,68.3308,68.5659,96700.0
2008-02-22 15:00:00,81.7,82.0,81.31,81.8,179300.0,68.5827,68.8345,68.2553,68.6666,179300.0
2008-02-22 15:30:00,81.8,83.77,81.7,83.57,292200.0,68.6666,70.3203,68.5827,70.1524,292200.0
2008-02-25 09:30:00,83.44,83.62,82.07,82.3,123700.0,70.0433,70.1944,68.8932,69.0863,123700.0
2008-02-25 10:00:00,82.33,83.92,81.81,83.9,129900.0,69.1115,70.4462,68.675,70.4294,129900.0
2008-02-25 10:30:00,83.96,84.81,83.62,84.37,154900.0,70.4798,71.1933,70.1944,70.824,154900.0
2008-02-25 11:00:00,84.38,84.52,84.07,84.07,134000.0,70.8324,70.9499,70.5721,70.5721,134000.0
2008-02-25 11:30:00,84.15,84.2,83.09,83.32,120000.0,70.6393,70.6813,69.7495,69.9426,120000.0
2008-02-25 12:00:00,83.26,83.33,82.87,83.16,120100.0,69.8922,69.9509,69.5648,69.8082,120100.0
2008-02-25 12:30:00,83.21,83.81,82.97,83.72,50800.0,69.8502,70.3539,69.6487,70.2783,50800.0
2008-02-25 13:00:00,83.75,84.21,83.56,83.95,73100.0,70.3035,70.6897,70.144,70.4714,73100.0
2008-02-25 13:30:00,83.94,84.19,83.43,84.03,61200.0,70.463,70.6729,70.0349,70.5386,61200.0
2008-02-25 14:00:00,84.05,85.2,84.0,85.13,106000.0,70.5553,71.5207,70.5134,71.4619,106000.0
2008-02-25 14:30:00,85.16,85.28,84.1,84.57,139100.0,71.4871,71.5879,70.5973,70.9919,139100.0
2008-02-25 15:00:00,84.61,85.9,84.59,85.73,199900.0,71.0254,72.1083,71.0086,71.9656,199900.0
2008-02-25 15:30:00,85.73,86.09,85.53,85.77,271700.0,71.9656,72.2678,71.7977,71.9992,271700.0
2008-02-26 09:30:00,85.27,85.47,84.09,84.37,177600.0,71.5795,71.7474,70.5889,70.824,177600.0
2008-02-26 10:00:00,84.33,84.85,83.97,84.31,176400.0,70.7904,71.2269,70.4882,70.7736,176400.0
2008-02-26 10:30:00,84.26,85.5,84.11,84.77,109200.0,70.7316,71.7725,70.6057,71.1597,109200.0
2008-02-26 11:00:00,84.74,85.75,84.6,85.46,109400.0,71.1346,71.9824,71.017,71.739,109400.0
2008-02-26 11:30:00,85.4,86.0,85.26,85.93,118800.0,71.6886,72.1923,71.5711,72.1335,118800.0
2008-02-26 12:00:00,85.94,86.25,85.52,86.06,163800.0,72.1419,72.4021,71.7893,72.2426,163800.0
2008-02-26 12:30:00,86.09,86.09,85.44,85.67,79600.0,72.2678,72.2678,71.7222,71.9152,79600.0
2008-02-26 13:00:00,85.75,85.8,85.12,85.36,91000.0,71.9824,72.0244,71.4536,71.655,91000.0
2008-02-26 13:30:00,85.37,85.44,84.57,84.66,145700.0,71.6634,71.7222,70.9919,71.0674,145700.0
2008-02-26 14:00:00,84.63,85.56,84.54,85.5,113200.0,71.0422,71.8229,70.9667,71.7725,113200.0
2008-02-26 14:30:00,85.56,86.09,85.52,85.83,115600.0,71.8229,72.2678,71.7893,72.0496,115600.0
2008-02-26 15:00:00,85.79,85.79,84.97,85.22,203600.0,72.016,72.016,71.3276,71.5375,203600.0
2008-02-26 15:30:00,85.33,85.4,84.8,85.02,383500.0,71.6298,71.6886,71.1849,71.3696,383500.0
2008-02-27 09:30:00,83.57,85.38,82.87,84.94,387600.0,70.1524,71.6718,69.5648,71.3025,387600.0
2008-02-27 10:00:00,84.92,85.54,84.5,84.7,201100.0,71.2857,71.8061,70.9331,71.101,201100.0
2008-02-27 10:30:00,84.65,85.67,84.6,85.29,199400.0,71.059,71.9152,71.017,71.5963,199400.0
2008-02-27 11:00:00,85.33,85.75,85.1,85.19,95800.0,71.6298,71.9824,71.4368,71.5123,95800.0
2008-02-27 11:30:00,85.18,85.29,84.9,85.06,116900.0,71.5039,71.5963,71.2689,71.4032,116900.0
2008-02-27 12:00:00,85.06,85.25,84.71,85.0,112600.0,71.4032,71.5627,71.1094,71.3528,112600.0
2008-02-27 12:30:00,85.0,85.18,84.86,84.95,99600.0,71.3528,71.5039,71.2353,71.3108,99600.0
2008-02-27 13:00:00,84.95,85.25,84.62,84.71,65700.0,71.3108,71.5627,71.0338,71.1094,65700.0
2008-02-27 13:30:00,84.7,84.86,83.94,84.11,160000.0,71.101,71.2353,70.463,70.6057,160000.0
2008-02-27 14:00:00,84.1,84.14,83.0,83.15,170900.0,70.5973,70.6309,69.6739,69.7998,170900.0
2008-02-27 14:30:00,83.15,83.53,82.96,83.52,150100.0,69.7998,70.1188,69.6404,70.1104,150100.0
2008-02-27 15:00:00,83.57,84.04,83.33,83.98,151800.0,70.1524,70.547,69.9509,70.4966,151800.0
2008-02-27 15:30:00,84.03,84.1,83.4,83.51,234100.0,70.5386,70.5973,70.0097,70.102,234100.0
2008-02-28 09:30:00,82.75,84.89,82.74,84.3,225000.0,69.4641,71.2605,69.4557,70.7652,225000.0
2008-02-28 10:00:00,84.34,84.57,83.81,84.36,237500.0,70.7988,70.9919,70.3539,70.8156,237500.0
2008-02-28 10:30:00,84.33,85.21,84.25,84.64,185500.0,70.7904,71.5291,70.7232,71.0506,185500.0
2008-02-28 11:00:00,84.67,84.67,83.91,84.15,133600.0,71.0758,71.0758,70.4378,70.6393,133600.0
2008-02-28 11:30:00,84.09,84.09,83.5,83.72,102200.0,70.5889,70.5889,70.0937,70.2783,102200.0
2008-02-28 12:00:00,83.71,84.46,83.5,84.3,113500.0,70.2699,70.8995,70.0937,70.7652,113500.0
2008-02-28 12:30:00,84.29,84.51,84.22,84.33,102200.0,70.7568,70.9415,70.6981,70.7904,102200.0
2008-02-28 13:00:00,84.32,84.97,84.25,84.48,127300.0,70.782,71.3276,70.7232,70.9163,127300.0
2008-02-28 13:30:00,84.48,85.0,84.38,84.95,65300.0,70.9163,71.3528,70.8324,71.3108,65300.0
2008-02-28 14:00:00,84.94,85.37,84.72,84.95,136700.0,71.3025,71.6634,71.1178,71.3108,136700.0
2008-02-28 14:30:00,84.96,85.29,84.92,85.07,244600.0,71.3192,71.5963,71.2857,71.4116,244600.0
2008-02-28 15:00:00,85.11,85.12,84.47,84.55,170500.0,71.4452,71.4536,70.9079,70.9751,170500.0
2008-02-28 15:30:00,84.56,84.76,84.46,84.67,163300.0,70.9835,71.1514,70.8995,71.0758,163300.0
2008-02-29 09:30:00,82.56,84.64,82.52,82.97,246500.0,69.3046,71.0506,69.271,69.6487,246500.0
2008-02-29 10:00:00,82.98,83.0,81.78,81.93,123500.0,69.6571,69.6739,68.6498,68.7757,123500.0
2008-02-29 10:30:00,81.92,81.94,80.7,80.78,313800.0,68.7673,68.7841,67.7432,67.8104,313800.0
2008-02-29 11:00:00,80.75,80.97,80.16,80.18,286500.0,67.7852,67.9699,67.2899,67.3067,286500.0
2008-02-29 11:30:00,80.19,80.61,80.05,80.35,364800.0,67.3151,67.6677,67.1976,67.4494,364800.0
2008-02-29 12:00:00,80.36,80.57,79.84,80.57,123600.0,67.4578,67.6341,67.0213,67.6341,123600.0
2008-02-29 12:30:00,80.58,80.6,79.84,80.21,98200.0,67.6425,67.6593,67.0213,67.3319,98200.0
2008-02-29 13:00:00,80.18,80.88,80.09,80.59,95700.0,67.3067,67.8943,67.2311,67.6509,95700.0
2008-02-29 13:30:00,80.59,80.61,79.55,79.58,152700.0,67.6509,67.6677,66.7778,66.803,152700.0
2008-02-29 14:00:00,79.63,79.65,78.8,79.05,296800.0,66.845,66.8618,66.1483,66.3581,296800.0
2008-02-29 14:30:00,79.1,79.11,78.5,78.9,234300.0,66.4001,66.4085,65.8964,66.2322,234300.0
2008-02-29 15:00:00,78.9,78.92,78.07,78.24,256200.0,66.2322,66.249,65.5355,65.6782,256200.0
2008-02-29 15:30:00,78.24,78.27,76.52,77.51,573400.0,65.6782,65.7034,64.2343,65.0654,573400.0
2008-03-03 09:30:00,77.1,77.39,73.99,74.8,652600.0,64.7212,64.9646,62.1105,62.7905,652600.0
2008-03-03 10:00:00,74.8,77.08,74.74,76.75,319600.0,62.7905,64.7044,62.7401,64.4274,319600.0
2008-03-03 10:30:00,76.74,77.12,76.22,76.47,199800.0,64.419,64.738,63.9825,64.1924,199800.0
2008-03-03 11:00:00,76.42,76.76,76.09,76.7,113700.0,64.1504,64.4358,63.8734,64.3854,113700.0
2008-03-03 11:30:00,76.68,77.31,76.68,77.16,129300.0,64.3686,64.8975,64.3686,64.7716,129300.0
2008-03-03 12:00:00,77.19,77.27,76.55,76.9,91800.0,64.7968,64.8639,64.2595,64.5533,91800.0
2008-03-03 12:30:00,76.82,76.99,76.64,76.73,106800.0,64.4862,64.6289,64.3351,64.4106,106800.0
2008-03-03 13:00:00,76.71,76.91,76.62,76.9,75100.0,64.3938,64.5617,64.3183,64.5533,75100.0
2008-03-03 13:30:00,76.91,77.25,76.59,76.61,104700.0,64.5617,64.8471,64.2931,64.3099,104700.0
2008-03-03 14:00:00,76.58,76.72,76.19,76.34,172400.0,64.2847,64.4022,63.9573,64.0832,172400.0
2008-03-03 14:30:00,76.33,76.51,75.21,75.26,167900.0,64.0748,64.2259,63.1347,63.1766,167900.0
2008-03-03 15:00:00,75.29,75.69,75.17,75.59,237500.0,63.2018,63.5376,63.1011,63.4536,237500.0
2008-03-03 15:30:00,75.59,76.48,75.49,76.45,380900.0,63.4536,64.2007,63.3697,64.1756,380900.0
2008-03-04 09:30:00,75.65,76.94,75.42,76.47,199100.0,63.504,64.5869,63.3109,64.1924,199100.0
2008-03-04 10:00:00,76.47,77.41,76.23,76.64,222200.0,64.1924,64.9814,63.9909,64.3351,222200.0
2008-03-04 10:30:00,76.6,76.8,75.59,75.64,120600.0,64.3015,64.4694,63.4536,63.4956,120600.0
2008-03-04 11:00:00,75.61,75.63,75.0,75.29,197700.0,63.4704,63.4872,62.9584,63.2018,197700.0
2008-03-04 11:30:00,75.29,75.38,74.27,74.31,165300.0,63.2018,63.2774,62.3456,62.3792,165300.0
2008-03-04 12:00:00,74.36,74.65,74.23,74.35,183900.0,62.4211,62.6646,62.312,62.4127,183900.0
2008-03-04 12:30:00,74.4,74.87,74.0,74.01,177000.0,62.4547,62.8492,62.1189,62.1273,177000.0
2008-03-04 13:00:00,74.04,74.74,73.85,74.54,273100.0,62.1525,62.7401,61.993,62.5722,273100.0
2008-03-04 13:30:00,74.55,74.65,74.09,74.19,200300.0,62.5806,62.6646,62.1945,62.2784,200300.0
2008-03-04 14:00:00,74.16,74.4,73.73,74.31,180100.0,62.2532,62.4547,61.8923,62.3792,180100.0
2008-03-04 14:30:00,74.31,74.44,73.62,73.82,495100.0,62.3792,62.4883,61.7999,61.9678,495100.0
2008-03-04 15:00:00,73.78,75.0,73.55,73.72,575900.0,61.9342,62.9584,61.7412,61.8839,575900.0
2008-03-04 15:30:00,73.71,74.43,73.46,73.77,643200.0,61.8755,62.4799,61.6656,61.9259,643200.0
2008-03-05 09:30:00,74.06,75.75,74.06,75.68,222900.0,62.1693,63.588,62.1693,63.5292,222900.0
2008-03-05 10:00:00,75.71,76.75,75.68,76.49,184000.0,63.5544,64.4274,63.5292,64.2091,184000.0
2008-03-05 10:30:00,76.48,76.65,76.27,76.35,190400.0,64.2007,64.3435,64.0245,64.0916,190400.0
2008-03-05 11:00:00,76.28,76.34,75.92,75.97,127500.0,64.0329,64.0832,63.7307,63.7726,127500.0
2008-03-05 11:30:00,75.89,76.17,75.6,75.94,155300.0,63.7055,63.9405,63.462,63.7474,155300.0
2008-03-05 12:00:00,75.99,76.48,75.58,75.89,208100.0,63.7894,64.2007,63.4452,63.7055,208100.0
2008-03-05 12:30:00,75.87,76.3,75.63,76.28,105500.0,63.6887,64.0496,63.4872,64.0329,105500.0
2008-03-05 13:00:00,76.23,76.57,75.46,75.56,110800.0,63.9909,64.2763,63.3445,63.4285,110800.0
2008-03-05 13:30:00,75.52,75.53,74.77,75.4,103800.0,63.3949,63.4033,62.7653,63.2941,103800.0
2008-03-05 14:00:00,75.38,76.11,75.27,76.06,103400.0,63.2774,63.8902,63.185,63.8482,103400.0
2008-03-05 14:30:00,76.04,76.39,75.64,76.32,84400.0,63.8314,64.1252,63.4956,64.0664,84400.0
2008-03-05 15:00:00,76.31,76.31,75.57,76.03,105500.0,64.058,64.058,63.4369,63.823,105500.0
2008-03-05 15:30:00,76.02,76.42,75.93,76.4,178400.0,63.8146,64.1504,63.7391,64.1336,178400.0
2008-03-06 09:30:00,76.0,76.96,75.84,76.19,152900.0,63.7978,64.6037,63.6635,63.9573,152900.0
2008-03-06 10:00:00,76.19,76.19,75.18,75.45,153900.0,63.9573,63.9573,63.1095,63.3361,153900.0
2008-03-06 10:30:00,75.44,75.83,75.25,75.42,143400.0,63.3277,63.6551,63.1682,63.3109,143400.0
2008-03-06 11:00:00,75.37,75.57,74.73,74.91,113800.0,63.269,63.4369,62.7317,62.8828,113800.0
2008-03-06 11:30:00,74.91,75.17,74.7,75.12,131000.0,62.8828,63.1011,62.7065,63.0591,131000.0
2008-03-06 12:00:00,75.1,75.12,74.23,74.29,241700.0,63.0423,63.0591,62.312,62.3624,241700.0
2008-03-06 12:30:00,74.32,74.4,73.82,73.95,279500.0,62.3875,62.4547,61.9678,62.077,279500.0
2008-03-06 13:00:00,73.99,74.39,73.87,73.93,142500.0,62.1105,62.4463,62.0098,62.0602,142500.0
2008-03-06 13:30:00,73.92,74.56,73.6,74.12,140000.0,62.0518,62.589,61.7831,62.2197,140000.0
2008-03-06 14:00:00,74.06,74.46,73.72,73.9,131000.0,62.1693,62.5051,61.8839,62.035,131000.0
2008-03-06 14:30:00,73.93,74.63,73.7,74.62,180300.0,62.0602,62.6478,61.8671,62.6394,180300.0
2008-03-06 15:00:00,74.58,74.61,73.81,74.38,215200.0,62.6058,62.631,61.9594,62.4379,215200.0
2008-03-06 15:30:00,74.45,74.46,73.59,73.81,302200.0,62.4967,62.5051,61.7748,61.9594,302200.0
2008-03-07 09:30:00,72.97,72.97,71.23,72.26,341000.0,61.2543,61.2543,59.7937,60.6583,341000.0
2008-03-07 10:00:00,72.25,72.74,71.85,72.25,330800.0,60.6499,61.0612,60.3141,60.6499,330800.0
2008-03-07 10:30:00,72.24,73.2,72.14,72.44,311100.0,60.6415,61.4474,60.5576,60.8094,311100.0
2008-03-07 11:00:00,72.46,72.47,71.17,71.23,196700.0,60.8262,60.8346,59.7433,59.7937,196700.0
2008-03-07 11:30:00,71.24,71.74,71.13,71.17,132800.0,59.8021,60.2218,59.7097,59.7433,132800.0
2008-03-07 12:00:00,71.19,71.23,70.63,70.87,170700.0,59.7601,59.7937,59.29,59.4915,170700.0
2008-03-07 12:30:00,70.92,71.06,70.76,70.85,112500.0,59.5334,59.651,59.3991,59.4747,112500.0
2008-03-07 13:00:00,70.85,70.87,70.33,70.75,166800.0,59.4747,59.4915,59.0382,59.3907,166800.0
2008-03-07 13:30:00,70.77,70.82,69.79,69.89,153800.0,59.4075,59.4495,58.5849,58.6688,153800.0
2008-03-07 14:00:00,69.89,70.15,69.57,69.95,175900.0,58.6688,58.8871,58.4002,58.7192,175900.0
2008-03-07 14:30:00,69.94,70.26,69.52,70.25,271500.0,58.7108,58.9794,58.3582,58.971,271500.0
2008-03-07 15:00:00,70.26,71.6,70.17,71.07,313900.0,58.9794,60.1043,58.9039,59.6594,313900.0
2008-03-07 15:30:00,71.06,71.13,69.05,69.95,597800.0,59.651,59.7097,57.9637,58.7192,597800.0
2008-03-10 09:30:00,69.98,69.98,67.0,67.94,358600.0,58.7444,58.7444,56.2428,57.0319,358600.0
2008-03-10 10:00:00,67.94,68.4,67.8,68.04,198500.0,57.0319,57.418,56.9144,57.1158,198500.0
2008-03-10 10:30:00,68.05,69.45,68.05,68.61,219600.0,57.1242,58.2995,57.1242,57.5943,219600.0
2008-03-10 11:00:00,68.6,69.33,68.21,68.31,176200.0,57.5859,58.1987,57.2585,57.3425,176200.0
2008-03-10 11:30:00,68.33,68.33,67.31,67.6,170700.0,57.3593,57.3593,56.503,56.7465,170700.0
2008-03-10 12:00:00,67.6,67.8,67.0,67.37,164600.0,56.7465,56.9144,56.2428,56.5534,164600.0
2008-03-10 12:30:00,67.38,67.9,67.32,67.81,90400.0,56.5618,56.9983,56.5114,56.9228,90400.0
2008-03-10 13:00:00,67.85,67.88,66.95,66.97,104400.0,56.9563,56.9815,56.2008,56.2176,104400.0
2008-03-10 13:30:00,67.0,67.31,66.47,66.54,109000.0,56.2428,56.503,55.7979,55.8567,109000.0
2008-03-10 14:00:00,66.57,66.73,66.12,66.58,171800.0,55.8818,56.0162,55.5041,55.8902,171800.0
2008-03-10 14:30:00,66.55,66.92,66.34,66.43,114700.0,55.8651,56.1757,55.6888,55.7643,114700.0
2008-03-10 15:00:00,66.45,66.52,66.05,66.44,205400.0,55.7811,55.8399,55.4453,55.7727,205400.0
2008-03-10 15:30:00,66.44,66.56,65.92,66.05,386000.0,55.7727,55.8735,55.3362,55.4453,386000.0
2008-03-11 09:30:00,67.45,69.66,67.45,69.09,305400.0,56.6206,58.4757,56.6206,57.9973,305400.0
2008-03-11 10:00:00,69.0,69.89,68.96,69.67,182800.0,57.9217,58.6688,57.8881,58.4841,182800.0
2008-03-11 10:30:00,69.67,69.9,69.22,69.5,165600.0,58.4841,58.6772,58.1064,58.3414,165600.0
2008-03-11 11:00:00,69.52,69.9,69.18,69.35,156300.0,58.3582,58.6772,58.0728,58.2155,156300.0
2008-03-11 11:30:00,69.35,69.55,67.6,67.95,229900.0,58.2155,58.3834,56.7465,57.0403,229900.0
2008-03-11 12:00:00,67.98,68.69,67.96,68.37,213700.0,57.0655,57.6615,57.0487,57.3929,213700.0
2008-03-11 12:30:00,68.45,68.9,68.33,68.49,260500.0,57.46,57.8378,57.3593,57.4936,260500.0
2008-03-11 13:00:00,68.47,69.27,68.3,69.15,134300.0,57.4768,58.1484,57.3341,58.0476,134300.0
2008-03-11 13:30:00,69.13,69.46,68.9,69.38,115500.0,58.0308,58.3078,57.8378,58.2407,115500.0
2008-03-11 14:00:00,69.36,69.48,69.09,69.12,305900.0,58.2239,58.3246,57.9973,58.0224,305900.0
2008-03-11 14:30:00,69.16,70.9,68.99,70.46,484200.0,58.056,59.5166,57.9133,59.1473,484200.0
2008-03-11 15:00:00,70.43,71.4,70.34,71.36,394300.0,59.1221,59.9364,59.0466,59.9028,394300.0
2008-03-11 15:30:00,71.32,72.78,71.05,72.54,1037500.0,59.8692,61.0948,59.6426,60.8933,1037500.0
2008-03-12 09:30:00,72.4,72.4,71.46,72.04,230500.0,60.9298,60.9298,60.1388,60.6269,230500.0
2008-03-12 10:00:00,72.02,72.04,71.47,71.52,114100.0,60.6101,60.6269,60.1472,60.1893,114100.0
2008-03-12 10:30:00,71.5,71.53,70.96,71.24,141900.0,60.1724,60.1977,59.718,59.9536,141900.0
2008-03-12 11:00:00,71.26,73.09,71.26,72.9,179200.0,59.9705,61.5105,59.9705,61.3506,179200.0
2008-03-12 11:30:00,72.85,72.9,71.9,72.03,127300.0,61.3086,61.3506,60.5091,60.6185,127300.0
2008-03-12 12:00:00,72.03,72.18,71.77,72.0,97600.0,60.6185,60.7447,60.3997,60.5932,97600.0
2008-03-12 12:30:00,72.05,72.2,71.48,71.85,56500.0,60.6353,60.7615,60.1556,60.467,56500.0
2008-03-12 13:00:00,71.8,72.17,71.76,71.76,51100.0,60.4249,60.7363,60.3912,60.3912,51100.0
2008-03-12 13:30:00,71.73,71.89,71.27,71.41,69700.0,60.366,60.5006,59.9789,60.0967,69700.0
2008-03-12 14:00:00,71.39,71.62,70.99,71.18,158800.0,60.0799,60.2734,59.7432,59.9031,158800.0
2008-03-12 14:30:00,71.19,71.91,71.14,71.65,223800.0,59.9115,60.5175,59.8695,60.2987,223800.0
2008-03-12 15:00:00,71.62,71.71,71.18,71.23,166400.0,60.2734,60.3492,59.9031,59.9452,166400.0
2008-03-12 15:30:00,71.23,71.41,71.0,71.09,273200.0,59.9452,60.0967,59.7516,59.8274,273200.0
2008-03-13 09:30:00,70.17,70.17,68.02,68.23,291800.0,59.0531,59.0531,57.2438,57.4205,291800.0
2008-03-13 10:00:00,68.27,69.57,68.18,69.34,147900.0,57.4542,58.5482,57.3784,58.3546,147900.0
2008-03-13 10:30:00,69.36,69.37,68.57,69.23,111000.0,58.3715,58.3799,57.7066,58.2621,111000.0
2008-03-13 11:00:00,69.24,71.56,69.24,70.96,318500.0,58.2705,60.2229,58.2705,59.718,318500.0
2008-03-13 11:30:00,70.88,72.08,70.85,71.87,149300.0,59.6507,60.6605,59.6254,60.4838,149300.0
2008-03-13 12:00:00,71.96,73.32,71.96,72.74,226300.0,60.5596,61.7041,60.5596,61.216,226300.0
2008-03-13 12:30:00,72.75,73.32,72.56,72.77,167400.0,61.2244,61.7041,61.0645,61.2412,167400.0
2008-03-13 13:00:00,72.76,73.6,72.54,73.35,233500.0,61.2328,61.9397,61.0477,61.7293,233500.0
2008-03-13 13:30:00,73.41,74.3,73.24,73.94,307300.0,61.7798,62.5288,61.6368,62.2259,307300.0
2008-03-13 14:00:00,73.94,74.38,73.78,74.22,256000.0,62.2259,62.5962,62.0912,62.4615,256000.0
2008-03-13 14:30:00,74.2,74.35,73.72,73.97,175600.0,62.4447,62.5709,62.0407,62.2511,175600.0
2008-03-13 15:00:00,73.98,74.36,73.62,74.21,236400.0,62.2595,62.5793,61.9566,62.4531,236400.0
2008-03-13 15:30:00,74.24,74.43,73.83,73.92,276600.0,62.4783,62.6382,62.1333,62.209,276600.0
2008-03-14 09:30:00,74.28,75.23,73.3,73.78,345700.0,62.512,63.3115,61.6873,62.0912,345700.0
2008-03-14 10:00:00,73.78,75.15,72.63,74.15,237500.0,62.0912,63.2442,61.1234,62.4026,237500.0
2008-03-14 10:30:00,74.13,74.73,73.33,74.36,187900.0,62.3858,62.8907,61.7125,62.5793,187900.0
2008-03-14 11:00:00,74.36,74.9,73.63,73.65,160800.0,62.5793,63.0338,61.965,61.9818,160800.0
2008-03-14 11:30:00,73.65,73.93,73.43,73.87,193900.0,61.9818,62.2175,61.7967,62.167,193900.0
2008-03-14 12:00:00,73.91,73.92,73.3,73.48,97400.0,62.2006,62.209,61.6873,61.8387,97400.0
2008-03-14 12:30:00,73.43,73.61,72.85,73.02,199000.0,61.7967,61.9482,61.3086,61.4516,199000.0
2008-03-14 13:00:00,72.93,73.03,72.3,72.41,98100.0,61.3759,61.46,60.8457,60.9383,98100.0
2008-03-14 13:30:00,72.42,73.05,72.13,72.19,105500.0,60.9467,61.4769,60.7026,60.7531,105500.0
2008-03-14 14:00:00,72.16,72.29,70.83,71.04,223100.0,60.7279,60.8373,59.6086,59.7853,223100.0
2008-03-14 14:30:00,71.0,72.19,70.87,71.96,170200.0,59.7516,60.7531,59.6422,60.5596,170200.0
2008-03-14 15:00:00,71.94,73.85,71.77,73.27,365500.0,60.5427,62.1501,60.3997,61.662,365500.0
2008-03-14 15:30:00,73.3,73.72,72.86,73.6,546100.0,61.6873,62.0407,61.317,61.9397,546100.0
2008-03-17 09:30:00,71.86,71.86,70.33,70.93,273300.0,60.4754,60.4754,59.1878,59.6927,273300.0
2008-03-17 10:00:00,70.94,72.47,70.78,72.2,159900.0,59.7012,60.9888,59.5665,60.7615,159900.0
2008-03-17 10:30:00,72.26,73.0,71.58,72.44,96100.0,60.812,61.4348,60.2398,60.9635,96100.0
2008-03-17 11:00:00,72.41,72.71,70.7,70.89,123100.0,60.9383,61.1907,59.4992,59.6591,123100.0
2008-03-17 11:30:00,70.89,71.07,69.54,69.56,245500.0,59.6591,59.8106,58.523,58.5398,245500.0
2008-03-17 12:00:00,69.54,69.73,69.0,69.03,181700.0,58.523,58.6829,58.0685,58.0937,181700.0
2008-03-17 12:30:00,69.01,69.64,68.58,69.49,145500.0,58.0769,58.6071,57.715,58.4809,145500.0
2008-03-17 13:00:00,69.47,69.64,68.34,68.84,121000.0,58.464,58.6071,57.5131,57.9339,121000.0
2008-03-17 13:30:00,68.81,69.48,68.28,69.47,104900.0,57.9086,58.4725,57.4626,58.464,104900.0
2008-03-17 14:00:00,69.47,70.44,69.34,69.88,167600.0,58.464,59.2804,58.3546,58.8091,167600.0
2008-03-17 14:30:00,69.9,70.9,69.6,70.65,197600.0,58.8259,59.6675,58.5734,59.4571,197600.0
2008-03-17 15:00:00,70.66,72.11,70.45,71.55,262600.0,59.4655,60.6858,59.2888,60.2145,262600.0
2008-03-17 15:30:00,71.56,72.23,70.69,71.24,447600.0,60.2229,60.7868,59.4908,59.9536,447600.0
2008-03-18 09:30:00,72.44,73.51,72.1,72.79,214000.0,60.9635,61.864,60.6774,61.2581,214000.0
2008-03-18 10:00:00,72.88,73.2,72.63,73.18,116400.0,61.3338,61.6031,61.1234,61.5863,116400.0
2008-03-18 10:30:00,73.18,74.2,72.9,74.19,166200.0,61.5863,62.4447,61.3506,62.4363,166200.0
2008-03-18 11:00:00,74.13,75.25,74.02,74.97,259900.0,62.3858,63.3283,62.2932,63.0927,259900.0
2008-03-18 11:30:00,74.95,75.2,74.56,74.87,167700.0,63.0759,63.2863,62.7476,63.0085,167700.0
2008-03-18 12:00:00,74.87,75.13,74.59,74.76,147400.0,63.0085,63.2273,62.7729,62.916,147400.0
2008-03-18 12:30:00,74.79,75.0,74.51,74.95,106800.0,62.9412,63.1179,62.7056,63.0759,106800.0
2008-03-18 13:00:00,74.94,75.1,74.71,74.91,112000.0,63.0674,63.2021,62.8739,63.0422,112000.0
2008-03-18 13:30:00,74.95,75.06,74.58,74.9,100800.0,63.0759,63.1684,62.7645,63.0338,100800.0
2008-03-18 14:00:00,74.86,75.09,73.46,74.04,273800.0,63.0001,63.1937,61.8219,62.31,273800.0
2008-03-18 14:30:00,73.98,75.14,72.97,75.02,419100.0,62.2595,63.2358,61.4095,63.1348,419100.0
2008-03-18 15:00:00,75.09,75.67,74.42,75.47,302700.0,63.1937,63.6818,62.6298,63.5135,302700.0
2008-03-18 15:30:00,75.47,77.01,75.47,76.71,756900.0,63.5135,64.8095,63.5135,64.557,756900.0
2008-03-19 09:30:00,76.48,78.94,76.48,77.05,329400.0,64.3635,66.4337,64.3635,64.8432,329400.0
2008-03-19 10:00:00,77.0,77.35,76.21,77.0,330900.0,64.8011,65.0956,64.1362,64.8011,330900.0
2008-03-19 10:30:00,76.99,77.18,76.25,76.84,203800.0,64.7927,64.9526,64.1699,64.6664,203800.0
2008-03-19 11:00:00,76.83,77.14,76.33,76.73,135400.0,64.658,64.9189,64.2372,64.5739,135400.0
2008-03-19 11:30:00,76.74,76.82,75.51,75.59,226000.0,64.5823,64.6496,63.5471,63.6145,226000.0
2008-03-19 12:00:00,75.54,75.75,74.74,74.89,221300.0,63.5724,63.7491,62.8991,63.0254,221300.0
2008-03-19 12:30:00,74.89,75.55,74.34,74.46,178500.0,63.0254,63.5808,62.5625,62.6635,178500.0
2008-03-19 13:00:00,74.48,74.93,74.32,74.46,221800.0,62.6803,63.059,62.5457,62.6635,221800.0
2008-03-19 13:30:00,74.5,74.5,73.03,73.6,143500.0,62.6972,62.6972,61.46,61.9397,143500.0
2008-03-19 14:00:00,73.63,73.67,72.94,73.06,145700.0,61.965,61.9986,61.3843,61.4853,145700.0
2008-03-19 14:30:00,73.1,73.44,72.65,73.42,151000.0,61.519,61.8051,61.1402,61.7883,151000.0
2008-03-19 15:00:00,73.37,73.6,72.05,72.33,201900.0,61.7462,61.9397,60.6353,60.8709,201900.0
2008-03-19 15:30:00,72.33,72.52,71.52,71.76,552700.0,60.8709,61.0308,60.1893,60.3912,552700.0
2008-03-20 09:30:00,72.24,72.37,69.1,70.88,441700.0,60.7952,60.9046,58.1527,59.6507,441700.0
2008-03-20 10:00:00,70.95,71.5,70.37,71.36,213500.0,59.7096,60.1724,59.2215,60.0546,213500.0
2008-03-20 10:30:00,71.34,73.13,71.34,72.83,142400.0,60.0378,61.5442,60.0378,61.2917,142400.0
2008-03-20 11:00:00,72.82,72.87,71.79,72.24,106700.0,61.2833,61.3254,60.4165,60.7952,106700.0
2008-03-20 11:30:00,72.27,72.5,71.03,71.3,90700.0,60.8204,61.014,59.7769,60.0041,90700.0
2008-03-20 12:00:00,71.3,71.79,71.14,71.19,90300.0,60.0041,60.4165,59.8695,59.9115,90300.0
2008-03-20 12:30:00,71.2,71.42,70.8,70.92,127900.0,59.92,60.1051,59.5833,59.6843,127900.0
2008-03-20 13:00:00,70.89,71.62,70.89,71.52,74000.0,59.6591,60.2734,59.6591,60.1893,74000.0
2008-03-20 13:30:00,71.51,72.32,71.46,72.28,91200.0,60.1808,60.8625,60.1388,60.8289,91200.0
2008-03-20 14:00:00,72.21,72.59,71.99,72.35,65800.0,60.77,61.0897,60.5848,60.8878,65800.0
2008-03-20 14:30:00,72.33,72.93,72.3,72.77,73500.0,60.8709,61.3759,60.8457,61.2412,73500.0
2008-03-20 15:00:00,72.75,73.22,72.39,72.51,94500.0,61.2244,61.6199,60.9214,61.0224,94500.0
2008-03-20 15:30:00,72.51,72.86,71.71,72.47,173900.0,61.0224,61.317,60.3492,60.9888,173900.0
2008-03-24 09:30:00,72.24,74.59,72.24,74.5,123100.0,60.7952,62.7729,60.7952,62.6972,123100.0
2008-03-24 10:00:00,74.5,76.21,74.5,75.6,267300.0,62.6972,64.1362,62.6972,63.6229,267300.0
2008-03-24 10:30:00,75.59,76.47,75.59,76.15,81300.0,63.6145,64.355,63.6145,64.0857,81300.0
2008-03-24 11:00:00,76.17,76.43,75.88,76.43,94300.0,64.1026,64.3214,63.8585,64.3214,94300.0
2008-03-24 11:30:00,76.44,77.4,76.39,76.59,90400.0,64.3298,65.1377,64.2877,64.456,90400.0
2008-03-24 12:00:00,76.58,76.82,76.26,76.52,63900.0,64.4476,64.6496,64.1783,64.3971,63900.0
2008-03-24 12:30:00,76.54,77.0,76.53,76.95,77300.0,64.414,64.8011,64.4055,64.759,77300.0
2008-03-24 13:00:00,76.95,77.18,76.82,77.04,75400.0,64.759,64.9526,64.6496,64.8347,75400.0
2008-03-24 13:30:00,77.05,77.08,76.52,76.56,65700.0,64.8432,64.8684,64.3971,64.4308,65700.0
2008-03-24 14:00:00,76.56,76.58,75.96,76.39,102300.0,64.4308,64.4476,63.9258,64.2877,102300.0
2008-03-24 14:30:00,76.44,76.65,75.65,75.68,97200.0,64.3298,64.5065,63.665,63.6902,97200.0
2008-03-24 15:00:00,75.68,76.04,75.32,75.32,143000.0,63.6902,63.9932,63.3872,63.3872,143000.0
2008-03-24 15:30:00,75.32,75.6,75.01,75.32,245600.0,63.3872,63.6229,63.1264,63.3872,245600.0
2008-03-25 09:30:00,75.3,76.73,74.89,74.89,118900.0,63.3704,64.5739,63.0254,63.0254,118900.0
2008-03-25 10:00:00,74.81,76.04,74.75,75.43,129200.0,62.958,63.9932,62.9075,63.4798,129200.0
2008-03-25 10:30:00,75.39,76.41,75.19,76.23,114700.0,63.4462,64.3046,63.2778,64.1531,114700.0
2008-03-25 11:00:00,76.19,76.55,76.12,76.26,81200.0,64.1194,64.4224,64.0605,64.1783,81200.0
2008-03-25 11:30:00,76.3,76.56,75.94,76.11,66300.0,64.212,64.4308,63.909,64.0521,66300.0
2008-03-25 12:00:00,76.13,76.44,75.8,76.33,74300.0,64.0689,64.3298,63.7912,64.2372,74300.0
2008-03-25 12:30:00,76.29,76.41,75.5,75.62,44800.0,64.2036,64.3046,63.5387,63.6397,44800.0
2008-03-25 13:00:00,75.59,76.01,75.5,75.94,45600.0,63.6145,63.9679,63.5387,63.909,45600.0
2008-03-25 13:30:00,75.98,76.61,75.84,76.46,71300.0,63.9427,64.4729,63.8249,64.3466,71300.0
2008-03-25 14:00:00,76.45,76.79,76.4,76.7,102800.0,64.3382,64.6244,64.2961,64.5486,102800.0
2008-03-25 14:30:00,76.65,76.75,76.36,76.67,91400.0,64.5065,64.5907,64.2625,64.5234,91400.0
2008-03-25 15:00:00,76.71,76.72,76.32,76.42,60600.0,64.557,64.5654,64.2288,64.313,60600.0
2008-03-25 15:30:00,76.44,76.59,75.93,76.25,155700.0,64.3298,64.456,63.9006,64.1699,155700.0
2008-03-26 09:30:00,75.86,76.91,75.57,76.77,130700.0,63.8417,64.7253,63.5976,64.6075,130700.0
2008-03-26 10:00:00,76.77,76.85,75.32,75.34,141700.0,64.6075,64.6748,63.3872,63.4041,141700.0
2008-03-26 10:30:00,75.36,75.62,74.8,75.29,66800.0,63.4209,63.6397,62.9496,63.362,66800.0
2008-03-26 11:00:00,75.34,76.18,75.11,76.07,71900.0,63.4041,64.111,63.2105,64.0184,71900.0
2008-03-26 11:30:00,76.04,76.19,75.84,75.84,67400.0,63.9932,64.1194,63.8249,63.8249,67400.0
2008-03-26 12:00:00,75.85,76.1,75.58,75.65,59600.0,63.8333,64.0437,63.606,63.665,59600.0
2008-03-26 12:30:00,75.65,75.73,75.31,75.4,54200.0,63.665,63.7323,63.3788,63.4546,54200.0
2008-03-26 13:00:00,75.38,75.43,75.0,75.39,59300.0,63.4377,63.4798,63.1179,63.4462,59300.0
2008-03-26 13:30:00,75.38,75.4,74.93,75.34,85400.0,63.4377,63.4546,63.059,63.4041,85400.0
2008-03-26 14:00:00,75.29,75.68,74.94,75.59,148300.0,63.362,63.6902,63.0674,63.6145,148300.0
2008-03-26 14:30:00,75.58,75.99,75.32,75.99,76300.0,63.606,63.9511,63.3872,63.9511,76300.0
2008-03-26 15:00:00,75.98,76.05,75.53,75.61,79500.0,63.9427,64.0016,63.564,63.6313,79500.0
2008-03-26 15:30:00,75.61,75.7,75.32,75.51,113100.0,63.6313,63.707,63.3872,63.5471,113100.0
2008-03-27 09:30:00,75.61,77.05,74.74,75.4,93500.0,63.6313,64.8432,62.8991,63.4546,93500.0
2008-03-27 10:00:00,75.35,75.56,73.64,73.72,123200.0,63.4125,63.5892,61.9734,62.0407,123200.0
2008-03-27 10:30:00,73.74,74.53,73.54,74.53,121900.0,62.0576,62.7224,61.8892,62.7224,121900.0
2008-03-27 11:00:00,74.6,75.26,74.49,74.8,73700.0,62.7813,63.3367,62.6887,62.9496,73700.0
2008-03-27 11:30:00,74.75,75.25,74.66,75.14,110100.0,62.9075,63.3283,62.8318,63.2358,110100.0
2008-03-27 12:00:00,75.11,75.5,74.73,75.45,113900.0,63.2105,63.5387,62.8907,63.4966,113900.0
2008-03-27 12:30:00,75.44,75.83,75.34,75.34,51700.0,63.4882,63.8164,63.4041,63.4041,51700.0
2008-03-27 13:00:00,75.37,75.54,75.04,75.08,32300.0,63.4293,63.5724,63.1516,63.1853,32300.0
2008-03-27 13:30:00,75.05,75.11,74.23,74.27,70700.0,63.16,63.2105,62.4699,62.5036,70700.0
2008-03-27 14:00:00,74.25,74.25,73.54,73.55,151200.0,62.4868,62.4868,61.8892,61.8977,151200.0
2008-03-27 14:30:00,73.55,74.3,73.54,73.83,115400.0,61.8977,62.5288,61.8892,62.1333,115400.0
2008-03-27 15:00:00,73.85,74.0,73.29,73.43,84500.0,62.1501,62.2764,61.6788,61.7967,84500.0
2008-03-27 15:30:00,73.43,73.75,72.34,72.57,432400.0,61.7967,62.066,60.8794,61.0729,432400.0
2008-03-28 09:30:00,72.92,72.99,71.0,71.82,248200.0,61.3675,61.4264,59.7516,60.4417,248200.0
2008-03-28 10:00:00,71.75,72.77,71.75,72.58,131000.0,60.3828,61.2412,60.3828,61.0813,131000.0
2008-03-28 10:30:00,72.6,72.64,71.49,72.64,107800.0,61.0982,61.1318,60.164,61.1318,107800.0
2008-03-28 11:00:00,72.56,73.18,72.36,73.06,51900.0,61.0645,61.5863,60.8962,61.4853,51900.0
2008-03-28 11:30:00,73.06,73.55,73.05,73.44,92600.0,61.4853,61.8977,61.4769,61.8051,92600.0
2008-03-28 12:00:00,73.41,73.41,72.63,73.23,38500.0,61.7798,61.7798,61.1234,61.6284,38500.0
2008-03-28 12:30:00,73.25,73.25,72.65,72.77,36700.0,61.6452,61.6452,61.1402,61.2412,36700.0
2008-03-28 13:00:00,72.78,73.12,72.78,72.91,25400.0,61.2496,61.5358,61.2496,61.3591,25400.0
2008-03-28 13:30:00,72.88,72.96,72.17,72.31,36700.0,61.3338,61.4011,60.7363,60.8541,36700.0
2008-03-28 14:00:00,72.28,72.69,72.23,72.27,51200.0,60.8289,61.1739,60.7868,60.8204,51200.0
2008-03-28 14:30:00,72.25,72.54,72.01,72.2,69200.0,60.8036,61.0477,60.6016,60.7615,69200.0
2008-03-28 15:00:00,72.25,72.25,71.5,71.8,118100.0,60.8036,60.8036,60.1724,60.4249,118100.0
2008-03-28 15:30:00,71.8,71.95,71.26,71.54,272900.0,60.4249,60.5511,59.9705,60.2061,272900.0
2008-03-31 09:00:00,71.5,71.5,71.5,71.5,100.0,60.1724,60.1724,60.1724,60.1724,100.0
2008-03-31 09:30:00,71.51,72.77,71.02,72.72,119600.0,60.1808,61.2412,59.7685,61.1992,119600.0
2008-03-31 10:00:00,72.77,72.78,71.83,71.99,97000.0,61.2412,61.2496,60.4502,60.5848,97000.0
2008-03-31 10:30:00,72.01,72.2,70.62,71.28,154600.0,60.6016,60.7615,59.4319,59.9873,154600.0
2008-03-31 11:00:00,71.22,71.49,70.88,71.35,118300.0,59.9368,60.164,59.6507,60.0462,118300.0
2008-03-31 11:30:00,71.35,71.37,70.34,70.37,173500.0,60.0462,60.063,59.1962,59.2215,173500.0
2008-03-31 12:00:00,70.37,70.65,70.33,70.62,118100.0,59.2215,59.4571,59.1878,59.4319,118100.0
2008-03-31 12:30:00,70.62,70.74,70.5,70.62,101700.0,59.4319,59.5328,59.3309,59.4319,101700.0
2008-03-31 13:00:00,70.62,71.22,70.62,71.16,66000.0,59.4319,59.9368,59.4319,59.8863,66000.0
2008-03-31 13:30:00,71.17,71.33,70.62,70.62,44100.0,59.8947,60.0294,59.4319,59.4319,44100.0
2008-03-31 14:00:00,70.62,71.02,70.52,70.94,98500.0,59.4319,59.7685,59.3477,59.7012,98500.0
2008-03-31 14:30:00,70.96,71.09,70.65,70.81,86200.0,59.718,59.8274,59.4571,59.5917,86200.0
2008-03-31 15:00:00,70.8,71.21,70.67,70.8,148700.0,59.5833,59.9284,59.4739,59.5833,148700.0
2008-03-31 15:30:00,70.83,71.5,70.73,71.28,285000.0,59.6086,60.1724,59.5244,59.9873,285000.0
2008-04-01 09:00:00,72.73,72.73,72.73,72.73,100.0,61.2076,61.2076,61.2076,61.2076,100.0
2008-04-01 09:30:00,72.72,72.72,70.75,71.04,115800.0,61.1992,61.1992,59.5413,59.7853,115800.0
2008-04-01 10:00:00,71.04,71.57,70.37,71.24,156500.0,59.7853,60.2313,59.2215,59.9536,156500.0
2008-04-01 10:30:00,71.22,72.35,71.15,72.26,91500.0,59.9368,60.8878,59.8779,60.812,91500.0
2008-04-01 11:00:00,72.25,72.67,72.04,72.61,81100.0,60.8036,61.1571,60.6269,61.1066,81100.0
2008-04-01 11:30:00,72.6,73.14,72.33,73.04,77900.0,61.0982,61.5526,60.8709,61.4685,77900.0
2008-04-01 12:00:00,73.04,73.72,72.97,73.64,110700.0,61.4685,62.0407,61.4095,61.9734,110700.0
2008-04-01 12:30:00,73.65,73.65,73.28,73.62,86100.0,61.9818,61.9818,61.6704,61.9566,86100.0
2008-04-01 13:00:00,73.61,74.42,73.43,74.38,118100.0,61.9482,62.6298,61.7967,62.5962,118100.0
2008-04-01 13:30:00,74.38,74.39,73.42,73.69,99300.0,62.5962,62.6046,61.7883,62.0155,99300.0
2008-04-01 14:00:00,73.75,73.75,73.38,73.63,125500.0,62.066,62.066,61.7546,61.965,125500.0
2008-04-01 14:30:00,73.62,74.4,73.49,74.15,139700.0,61.9566,62.613,61.8472,62.4026,139700.0
2008-04-01 15:00:00,74.1,74.68,74.07,74.51,186400.0,62.3605,62.8486,62.3353,62.7056,186400.0
2008-04-01 15:30:00,74.5,75.23,73.96,75.09,351500.0,62.6972,63.3115,62.2427,63.1937,351500.0
2008-04-02 09:30:00,75.28,75.65,74.35,74.48,137300.0,63.3536,63.665,62.5709,62.6803,137300.0
2008-04-02 10:00:00,74.51,75.51,74.34,75.27,96400.0,62.7056,63.5471,62.5625,63.3452,96400.0
2008-04-02 10:30:00,75.27,77.0,75.13,76.91,152100.0,63.3452,64.8011,63.2273,64.7253,152100.0
2008-04-02 11:00:00,76.91,77.24,76.12,76.31,208500.0,64.7253,65.0031,64.0605,64.2204,208500.0
2008-04-02 11:30:00,76.26,76.74,76.25,76.71,83300.0,64.1783,64.5823,64.1699,64.557,83300.0
2008-04-02 12:00:00,76.73,76.94,76.5,76.61,64800.0,64.5739,64.7506,64.3803,64.4729,64800.0
2008-04-02 12:30:00,76.61,76.82,76.5,76.63,62800.0,64.4729,64.6496,64.3803,64.4897,62800.0
2008-04-02 13:00:00,76.65,76.88,76.37,76.67,76400.0,64.5065,64.7001,64.2709,64.5234,76400.0
2008-04-02 13:30:00,76.7,77.24,76.47,77.02,77500.0,64.5486,65.0031,64.355,64.8179,77500.0
2008-04-02 14:00:00,76.98,77.47,76.93,77.11,129000.0,64.7843,65.1966,64.7422,64.8937,129000.0
2008-04-02 14:30:00,77.06,77.18,76.43,76.46,123300.0,64.8516,64.9526,64.3214,64.3466,123300.0
2008-04-02 15:00:00,76.44,76.75,76.0,76.7,141400.0,64.3298,64.5907,63.9595,64.5486,141400.0
2008-04-02 15:30:00,76.67,77.0,76.46,76.97,177300.0,64.5234,64.8011,64.3466,64.7758,177300.0
2008-04-03 09:30:00,76.35,76.35,74.42,75.83,324800.0,64.2541,64.2541,62.6298,63.8164,324800.0
2008-04-03 10:00:00,75.78,76.67,74.94,75.41,171300.0,63.7744,64.5234,63.0674,63.463,171300.0
2008-04-03 10:30:00,75.46,76.26,75.16,75.36,130900.0,63.5051,64.1783,63.2526,63.4209,130900.0
2008-04-03 11:00:00,75.38,75.95,75.24,75.46,63200.0,63.4377,63.9174,63.3199,63.5051,63200.0
2008-04-03 11:30:00,75.47,76.08,75.18,75.89,91300.0,63.5135,64.0268,63.2694,63.8669,91300.0
2008-04-03 12:00:00,75.81,76.12,75.4,75.57,64200.0,63.7996,64.0605,63.4546,63.5976,64200.0
2008-04-03 12:30:00,75.6,76.45,75.48,76.44,96800.0,63.6229,64.3382,63.5219,64.3298,96800.0
2008-04-03 13:00:00,76.44,77.16,76.25,76.92,148500.0,64.3298,64.9357,64.1699,64.7338,148500.0
2008-04-03 13:30:00,76.96,77.25,76.72,76.8,141700.0,64.7674,65.0115,64.5654,64.6328,141700.0
2008-04-03 14:00:00,76.77,76.82,76.22,76.37,137800.0,64.6075,64.6496,64.1447,64.2709,137800.0
2008-04-03 14:30:00,76.39,76.57,76.1,76.34,102000.0,64.2877,64.4392,64.0437,64.2456,102000.0
2008-04-03 15:00:00,76.31,76.34,75.75,75.75,191000.0,64.2204,64.2456,63.7491,63.7491,191000.0
2008-04-03 15:30:00,75.75,75.82,74.69,74.97,578700.0,63.7491,63.808,62.8571,63.0927,578700.0
2008-04-04 09:30:00,72.88,75.12,72.65,74.84,326100.0,61.3338,63.2189,61.1402,62.9833,326100.0
2008-04-04 10:00:00,74.77,74.94,74.04,74.45,169100.0,62.9244,63.0674,62.31,62.6551,169100.0
2008-04-04 10:30:00,74.46,78.48,74.41,78.48,929900.0,62.6635,66.0466,62.6214,66.0466,929900.0
2008-04-04 11:00:00,78.48,79.62,76.89,79.1,892900.0,66.0466,67.006,64.7085,66.5684,892900.0
2008-04-04 11:30:00,79.19,81.49,79.1,79.93,683100.0,66.6441,68.5797,66.5684,67.2669,683100.0
2008-04-04 12:00:00,79.93,81.82,75.5,80.99,297700.0,67.2669,68.8575,63.5387,68.159,297700.0
2008-04-04 12:30:00,80.99,81.8,79.9,81.3,667800.0,68.159,68.8406,67.2416,68.4198,667800.0
2008-04-04 13:00:00,81.3,82.09,81.05,82.09,277000.0,68.4198,69.0847,68.2095,69.0847,277000.0
2008-04-04 13:30:00,82.03,82.9,82.01,82.49,327600.0,69.0342,69.7664,69.0174,69.4213,327600.0
2008-04-04 14:00:00,82.45,83.18,81.52,81.9,372500.0,69.3877,70.002,68.605,68.9248,372500.0
2008-04-04 14:30:00,81.9,82.78,81.58,82.6,341900.0,68.9248,69.6654,68.6555,69.5139,341900.0
2008-04-04 15:00:00,82.63,82.85,82.06,82.34,407800.0,69.5391,69.7243,69.0594,69.2951,407800.0
2008-04-04 15:30:00,82.34,84.42,82.26,84.16,1050300.0,69.2951,71.0456,69.2278,70.8267,1050300.0
2008-04-07 09:30:00,85.49,85.49,83.27,84.67,502500.0,71.946,71.946,70.0777,71.2559,502500.0
2008-04-07 10:00:00,84.66,84.79,83.9,83.95,472100.0,71.2475,71.3569,70.6079,70.65,472100.0
2008-04-07 10:30:00,83.89,84.08,83.17,83.6,474700.0,70.5995,70.7594,69.9936,70.3555,474700.0
2008-04-07 11:00:00,83.62,84.3,83.59,83.8,264300.0,70.3723,70.9446,70.347,70.5238,264300.0
2008-04-07 11:30:00,83.8,84.57,83.72,83.97,283400.0,70.5238,71.1718,70.4565,70.6668,283400.0
2008-04-07 12:00:00,83.99,84.04,83.58,83.65,152700.0,70.6837,70.7258,70.3386,70.3975,152700.0
2008-04-07 12:30:00,83.66,84.01,83.26,83.59,135300.0,70.406,70.7005,70.0693,70.347,135300.0
2008-04-07 13:00:00,83.62,83.64,82.28,82.46,247800.0,70.3723,70.3891,69.2446,69.3961,247800.0
2008-04-07 13:30:00,82.46,82.66,81.29,81.75,205900.0,69.3961,69.5644,68.4114,68.7986,205900.0
2008-04-07 14:00:00,81.74,81.84,80.36,80.45,292000.0,68.7901,68.8743,67.6288,67.7045,292000.0
2008-04-07 14:30:00,80.4,81.02,80.15,80.24,279200.0,67.6624,68.1842,67.452,67.5278,279200.0
2008-04-07 15:00:00,80.29,80.45,79.23,80.17,371500.0,67.5699,67.7045,66.6778,67.4689,371500.0
2008-04-07 15:30:00,80.19,80.7,79.85,80.0,521400.0,67.4857,67.9149,67.1996,67.3258,521400.0
2008-04-08 09:30:00,79.0,82.99,79.0,82.41,279400.0,66.4842,69.8421,66.4842,69.354,279400.0
2008-04-08 10:00:00,82.39,83.33,81.54,82.45,304500.0,69.3372,70.1282,68.6218,69.3877,304500.0
2008-04-08 10:30:00,82.46,84.0,82.31,83.7,294600.0,69.3961,70.6921,69.2698,70.4396,294600.0
2008-04-08 11:00:00,83.63,84.1,83.05,83.93,222600.0,70.3807,70.7762,69.8926,70.6332,222600.0
2008-04-08 11:30:00,83.93,84.22,83.21,83.3,294000.0,70.6332,70.8772,70.0272,70.103,294000.0
2008-04-08 12:00:00,83.32,83.75,83.23,83.41,99400.0,70.1198,70.4817,70.0441,70.1956,99400.0
2008-04-08 12:30:00,83.39,83.65,83.22,83.31,84600.0,70.1787,70.3975,70.0357,70.1114,84600.0
2008-04-08 13:00:00,83.26,83.52,83.2,83.33,63900.0,70.0693,70.2881,70.0188,70.1282,63900.0
2008-04-08 13:30:00,83.3,83.44,82.87,83.28,98900.0,70.103,70.2208,69.7411,70.0862,98900.0
2008-04-08 14:00:00,83.28,83.28,82.4,82.57,146000.0,70.0862,70.0862,69.3456,69.4886,146000.0
2008-04-08 14:30:00,82.57,83.53,82.43,83.49,157800.0,69.4886,70.2966,69.3708,70.2629,157800.0
2008-04-08 15:00:00,83.44,83.44,82.75,83.0,192500.0,70.2208,70.2208,69.6401,69.8505,192500.0
2008-04-08 15:30:00,83.05,83.48,83.0,83.33,272300.0,69.8926,70.2545,69.8505,70.1282,272300.0
2008-04-09 09:30:00,83.2,84.65,81.93,82.32,217200.0,70.0188,71.2391,68.95,69.2782,217200.0
2008-04-09 10:00:00,82.36,82.6,81.49,81.7,137700.0,69.3119,69.5139,68.5797,68.7565,137700.0
2008-04-09 10:30:00,81.69,83.05,81.63,82.77,109300.0,68.7481,69.8926,68.6976,69.657,109300.0
2008-04-09 11:00:00,82.79,83.35,82.23,82.31,115400.0,69.6738,70.1451,69.2025,69.2698,115400.0
2008-04-09 11:30:00,82.34,82.57,81.9,81.96,133700.0,69.2951,69.4886,68.9248,68.9753,133700.0
2008-04-09 12:00:00,82.04,82.27,81.53,82.04,117600.0,69.0426,69.2362,68.6134,69.0426,117600.0
2008-04-09 12:30:00,82.04,82.06,81.32,81.35,80100.0,69.0426,69.0594,68.4367,68.4619,80100.0
2008-04-09 13:00:00,81.37,81.56,81.07,81.48,108300.0,68.4788,68.6387,68.2263,68.5713,108300.0
2008-04-09 13:30:00,81.5,81.9,81.27,81.82,64500.0,68.5882,68.9248,68.3946,68.8575,64500.0
2008-04-09 14:00:00,81.87,82.09,81.05,81.18,59600.0,68.8995,69.0847,68.2095,68.3189,59600.0
2008-04-09 14:30:00,81.19,81.19,80.42,80.45,97500.0,68.3273,68.3273,67.6793,67.7045,97500.0
2008-04-09 15:00:00,80.51,80.77,80.34,80.48,139300.0,67.755,67.9738,67.6119,67.7298,139300.0
2008-04-09 15:30:00,80.44,81.27,80.39,80.99,167300.0,67.6961,68.3946,67.654,68.159,167300.0
2008-04-10 09:30:00,80.96,81.02,79.0,79.3,172700.0,68.1337,68.1842,66.4842,66.7367,172700.0
2008-04-10 10:00:00,79.18,80.57,78.88,80.55,111200.0,66.6357,67.8055,66.3832,67.7887,111200.0
2008-04-10 10:30:00,80.59,81.45,80.32,81.29,177200.0,67.8223,68.5461,67.5951,68.4114,177200.0
2008-04-10 11:00:00,81.32,81.49,80.93,81.19,114600.0,68.4367,68.5797,68.1085,68.3273,114600.0
2008-04-10 11:30:00,81.22,81.75,81.02,81.43,92400.0,68.3525,68.7986,68.1842,68.5292,92400.0
2008-04-10 12:00:00,81.46,81.5,80.86,81.36,58300.0,68.5545,68.5882,68.0496,68.4703,58300.0
2008-04-10 12:30:00,81.38,81.55,80.99,81.1,42400.0,68.4872,68.6302,68.159,68.2515,42400.0
2008-04-10 13:00:00,81.08,81.19,80.76,81.09,51100.0,68.2347,68.3273,67.9654,68.2431,51100.0
2008-04-10 13:30:00,81.09,81.6,81.04,81.34,66200.0,68.2431,68.6723,68.201,68.4535,66200.0
2008-04-10 14:00:00,81.35,81.39,80.68,80.68,67200.0,68.4619,68.4956,67.8981,67.8981,67200.0
2008-04-10 14:30:00,80.68,81.63,80.51,81.58,65300.0,67.8981,68.6976,67.755,68.6555,65300.0
2008-04-10 15:00:00,81.58,81.67,81.19,81.56,70400.0,68.6555,68.7312,68.3273,68.6387,70400.0
2008-04-10 15:30:00,81.54,81.54,80.81,81.25,130900.0,68.6218,68.6218,68.0075,68.3778,130900.0
2008-04-11 09:30:00,79.49,79.9,78.56,79.13,279400.0,66.8966,67.2416,66.1139,66.5936,279400.0
2008-04-11 10:00:00,79.16,79.45,78.16,78.59,262200.0,66.6189,66.8629,65.7773,66.1392,262200.0
2008-04-11 10:30:00,78.59,79.46,78.34,79.09,135700.0,66.1392,66.8714,65.9288,66.56,135700.0
2008-04-11 11:00:00,79.11,79.11,78.41,78.81,108900.0,66.5768,66.5768,65.9877,66.3243,108900.0
2008-04-11 11:30:00,78.82,79.78,78.63,79.37,97500.0,66.3327,67.1407,66.1728,66.7956,97500.0
2008-04-11 12:00:00,79.36,79.48,78.66,78.8,103900.0,66.7872,66.8882,66.1981,66.3159,103900.0
2008-04-11 12:30:00,78.76,79.43,78.66,79.4,84000.0,66.2823,66.8461,66.1981,66.8209,84000.0
2008-04-11 13:00:00,79.36,79.82,79.11,79.52,95400.0,66.7872,67.1743,66.5768,66.9218,95400.0
2008-04-11 13:30:00,79.5,79.5,78.84,79.18,97000.0,66.905,66.905,66.3496,66.6357,97000.0
2008-04-11 14:00:00,79.19,79.33,78.51,78.54,111300.0,66.6441,66.7619,66.0719,66.0971,111300.0
2008-04-11 14:30:00,78.58,78.71,78.03,78.26,92500.0,66.1308,66.2402,65.6679,65.8615,92500.0
2008-04-11 15:00:00,78.25,78.61,78.02,78.36,116400.0,65.853,66.156,65.6595,65.9456,116400.0
2008-04-11 15:30:00,78.37,78.72,78.03,78.48,172900.0,65.954,66.2486,65.6679,66.0466,172900.0
2008-04-14 09:30:00,78.0,78.08,76.78,77.1,275300.0,65.6427,65.71,64.6159,64.8852,275300.0
2008-04-14 10:00:00,77.14,77.27,75.04,75.21,338800.0,64.9189,65.0283,63.1516,63.2947,338800.0
2008-04-14 10:30:00,75.25,75.66,75.04,75.61,273600.0,63.3283,63.6734,63.1516,63.6313,273600.0
2008-04-14 11:00:00,75.58,75.72,75.11,75.32,126000.0,63.606,63.7239,63.2105,63.3872,126000.0
2008-04-14 11:30:00,75.31,75.66,75.19,75.66,106300.0,63.3788,63.6734,63.2778,63.6734,106300.0
2008-04-14 12:00:00,75.68,76.33,75.61,76.27,106600.0,63.6902,64.2372,63.6313,64.1867,106600.0
2008-04-14 12:30:00,76.27,76.51,75.89,76.4,86100.0,64.1867,64.3887,63.8669,64.2961,86100.0
2008-04-14 13:00:00,76.41,76.45,75.85,76.03,89700.0,64.3046,64.3382,63.8333,63.9848,89700.0
2008-04-14 13:30:00,76.06,76.11,75.72,75.99,56900.0,64.01,64.0521,63.7239,63.9511,56900.0
2008-04-14 14:00:00,75.96,76.4,75.57,76.11,150500.0,63.9258,64.2961,63.5976,64.0521,150500.0
2008-04-14 14:30:00,76.11,76.17,75.51,75.54,99300.0,64.0521,64.1026,63.5471,63.5724,99300.0
2008-04-14 15:00:00,75.54,75.74,75.17,75.23,115400.0,63.5724,63.7407,63.261,63.3115,115400.0
2008-04-14 15:30:00,75.23,75.55,75.1,75.24,316300.0,63.3115,63.5808,63.2021,63.3199,316300.0
2008-04-15 09:30:00,75.35,76.79,75.08,75.65,208100.0,63.4125,64.6244,63.1853,63.665,208100.0
2008-04-15 10:00:00,75.55,75.91,74.65,74.88,162600.0,63.5808,63.8838,62.8234,63.0169,162600.0
2008-04-15 10:30:00,74.9,75.14,74.69,74.9,143600.0,63.0338,63.2358,62.8571,63.0338,143600.0
2008-04-15 11:00:00,74.9,74.95,73.5,73.5,171100.0,63.0338,63.0759,61.8556,61.8556,171100.0
2008-04-15 11:30:00,73.51,73.6,73.26,73.3,159500.0,61.864,61.9397,61.6536,61.6873,159500.0
2008-04-15 12:00:00,73.32,73.48,72.88,73.34,138900.0,61.7041,61.8387,61.3338,61.7209,138900.0
2008-04-15 12:30:00,73.35,73.49,73.12,73.39,103500.0,61.7293,61.8472,61.5358,61.763,103500.0
2008-04-15 13:00:00,73.4,73.95,73.32,73.89,120200.0,61.7714,62.2343,61.7041,62.1838,120200.0
2008-04-15 13:30:00,73.84,74.48,73.59,74.22,94800.0,62.1417,62.6803,61.9313,62.4615,94800.0
2008-04-15 14:00:00,74.22,74.49,74.09,74.23,80100.0,62.4615,62.6887,62.3521,62.4699,80100.0
2008-04-15 14:30:00,74.29,74.53,73.68,73.86,118100.0,62.5204,62.7224,62.0071,62.1585,118100.0
2008-04-15 15:00:00,73.8,74.36,73.8,74.17,119200.0,62.1081,62.5793,62.1081,62.4194,119200.0
2008-04-15 15:30:00,74.15,74.47,73.97,74.47,182400.0,62.4026,62.6719,62.2511,62.6719,182400.0
2008-04-16 09:30:00,75.73,77.77,75.29,76.92,236800.0,63.7323,65.4491,63.362,64.7338,236800.0
2008-04-16 10:00:00,76.93,78.0,76.89,77.89,158000.0,64.7422,65.6427,64.7085,65.5501,158000.0
2008-04-16 10:30:00,77.89,78.54,77.57,78.54,147200.0,65.5501,66.0971,65.2808,66.0971,147200.0
2008-04-16 11:00:00,78.54,78.71,78.33,78.54,98800.0,66.0971,66.2402,65.9204,66.0971,98800.0
2008-04-16 11:30:00,78.59,78.59,77.41,77.82,150400.0,66.1392,66.1392,65.1461,65.4912,150400.0
2008-04-16 12:00:00,77.78,78.18,77.55,78.13,40900.0,65.4575,65.7941,65.2639,65.7521,40900.0
2008-04-16 12:30:00,78.18,78.33,77.93,78.09,57100.0,65.7941,65.9204,65.5837,65.7184,57100.0
2008-04-16 13:00:00,78.08,78.21,77.8,78.13,61400.0,65.71,65.8194,65.4743,65.7521,61400.0
2008-04-16 13:30:00,78.18,78.2,77.84,77.87,41400.0,65.7941,65.811,65.508,65.5333,41400.0
2008-04-16 14:00:00,77.85,77.95,77.41,77.53,86900.0,65.5164,65.6006,65.1461,65.2471,86900.0
2008-04-16 14:30:00,77.56,77.97,77.21,77.81,186900.0,65.2724,65.6174,64.9778,65.4828,186900.0
2008-04-16 15:00:00,77.84,78.11,77.52,77.8,162900.0,65.508,65.7352,65.2387,65.4743,162900.0
2008-04-16 15:30:00,77.78,78.63,77.62,78.26,509200.0,65.4575,66.1728,65.3229,65.8615,509200.0
2008-04-17 09:30:00,77.18,79.9,77.18,79.77,225800.0,64.9526,67.2416,64.9526,67.1322,225800.0
2008-04-17 10:00:00,79.75,80.48,78.78,80.19,262300.0,67.1154,67.7298,66.2991,67.4857,262300.0
2008-04-17 10:30:00,80.13,80.17,77.97,78.21,240500.0,67.4352,67.4689,65.6174,65.8194,240500.0
2008-04-17 11:00:00,78.22,78.63,77.17,77.17,121100.0,65.8278,66.1728,64.9442,64.9442,121100.0
2008-04-17 11:30:00,77.2,77.4,76.37,76.61,107300.0,64.9694,65.1377,64.2709,64.4729,107300.0
2008-04-17 12:00:00,76.65,77.32,76.51,76.55,132300.0,64.5065,65.0704,64.3887,64.4224,132300.0
2008-04-17 12:30:00,76.51,76.82,76.4,76.58,90400.0,64.3887,64.6496,64.2961,64.4476,90400.0
2008-04-17 13:00:00,76.65,76.92,76.54,76.82,95200.0,64.5065,64.7338,64.414,64.6496,95200.0
2008-04-17 13:30:00,76.81,77.0,76.4,76.45,101600.0,64.6412,64.8011,64.2961,64.3382,101600.0
2008-04-17 14:00:00,76.43,76.47,76.0,76.11,139500.0,64.3214,64.355,63.9595,64.0521,139500.0
2008-04-17 14:30:00,76.07,76.45,75.57,75.62,166900.0,64.0184,64.3382,63.5976,63.6397,166900.0
2008-04-17 15:00:00,75.68,76.42,75.58,76.14,143200.0,63.6902,64.313,63.606,64.0773,143200.0
2008-04-17 15:30:00,76.18,76.71,75.83,76.12,286800.0,64.111,64.557,63.8164,64.0605,286800.0
2008-04-18 09:30:00,77.49,78.01,75.69,76.35,296900.0,65.2135,65.6511,63.6986,64.2541,296900.0
2008-04-18 10:00:00,76.36,76.64,76.12,76.56,141800.0,64.2625,64.4981,64.0605,64.4308,141800.0
2008-04-18 10:30:00,76.58,77.08,76.45,76.53,262900.0,64.4476,64.8684,64.3382,64.4055,262900.0
2008-04-18 11:00:00,76.58,76.79,76.26,76.4,247600.0,64.4476,64.6244,64.1783,64.2961,247600.0
2008-04-18 11:30:00,76.42,76.5,75.56,76.23,201600.0,64.313,64.3803,63.5892,64.1531,201600.0
2008-04-18 12:00:00,76.2,76.5,76.02,76.33,112300.0,64.1278,64.3803,63.9763,64.2372,112300.0
2008-04-18 12:30:00,76.36,76.38,75.89,75.97,114000.0,64.2625,64.2793,63.8669,63.9343,114000.0
2008-04-18 13:00:00,75.99,76.14,75.91,75.92,101100.0,63.9511,64.0773,63.8838,63.8922,101100.0
2008-04-18 13:30:00,75.92,75.99,75.34,75.5,154000.0,63.8922,63.9511,63.4041,63.5387,154000.0
2008-04-18 14:00:00,75.54,75.57,74.67,74.79,151200.0,63.5724,63.5976,62.8402,62.9412,151200.0
2008-04-18 14:30:00,74.79,75.0,74.5,74.55,147700.0,62.9412,63.1179,62.6972,62.7392,147700.0
2008-04-18 15:00:00,74.54,74.62,73.79,73.91,228500.0,62.7308,62.7981,62.0996,62.2006,228500.0
2008-04-18 15:30:00,73.92,74.53,73.9,74.41,314200.0,62.209,62.7224,62.1922,62.6214,314200.0
2008-04-21 09:30:00,74.84,74.84,74.0,74.56,206700.0,62.9833,62.9833,62.2764,62.7476,206700.0
2008-04-21 10:00:00,74.44,74.49,73.2,73.33,194000.0,62.6467,62.6887,61.6031,61.7125,194000.0
2008-04-21 10:30:00,73.33,73.81,73.02,73.2,122600.0,61.7125,62.1165,61.4516,61.6031,122600.0
2008-04-21 11:00:00,73.2,73.28,72.54,72.57,130900.0,61.6031,61.6704,61.0477,61.0729,130900.0
2008-04-21 11:30:00,72.59,73.5,72.55,73.32,106800.0,61.0897,61.8556,61.0561,61.7041,106800.0
2008-04-21 12:00:00,73.29,73.49,73.18,73.38,47700.0,61.6788,61.8472,61.5863,61.7546,47700.0
2008-04-21 12:30:00,73.43,73.51,73.19,73.47,60700.0,61.7967,61.864,61.5947,61.8303,60700.0
2008-04-21 13:00:00,73.44,73.92,73.4,73.77,78400.0,61.8051,62.209,61.7714,62.0828,78400.0
2008-04-21 13:30:00,73.77,73.77,73.18,73.58,101400.0,62.0828,62.0828,61.5863,61.9229,101400.0
2008-04-21 14:00:00,73.58,73.69,73.36,73.5,54400.0,61.9229,62.0155,61.7378,61.8556,54400.0
2008-04-21 14:30:00,73.55,73.82,73.42,73.57,93200.0,61.8977,62.1249,61.7883,61.9145,93200.0
2008-04-21 15:00:00,73.59,73.92,73.5,73.62,126000.0,61.9313,62.209,61.8556,61.9566,126000.0
2008-04-21 15:30:00,73.58,73.77,73.39,73.64,188600.0,61.9229,62.0828,61.763,61.9734,188600.0
2008-04-22 09:30:00,73.74,73.94,72.8,73.02,110600.0,62.0576,62.2259,61.2665,61.4516,110600.0
2008-04-22 10:00:00,73.01,73.35,72.3,72.89,158100.0,61.4432,61.7293,60.8457,61.3422,158100.0
2008-04-22 10:30:00,72.86,73.03,72.37,72.55,107000.0,61.317,61.46,60.9046,61.0561,107000.0
2008-04-22 11:00:00,72.54,73.06,72.41,72.94,117500.0,61.0477,61.4853,60.9383,61.3843,117500.0
2008-04-22 11:30:00,72.92,73.3,72.6,72.73,87800.0,61.3675,61.6873,61.0982,61.2076,87800.0
2008-04-22 12:00:00,72.75,72.77,72.0,72.0,184700.0,61.2244,61.2412,60.5932,60.5932,184700.0
2008-04-22 12:30:00,72.0,72.12,71.64,71.72,176500.0,60.5932,60.6942,60.2903,60.3576,176500.0
2008-04-22 13:00:00,71.73,72.24,71.7,72.04,94100.0,60.366,60.7952,60.3407,60.6269,94100.0
2008-04-22 13:30:00,72.09,72.29,71.99,72.19,147200.0,60.669,60.8373,60.5848,60.7531,147200.0
2008-04-22 14:00:00,72.22,72.25,71.9,71.99,137700.0,60.7784,60.8036,60.5091,60.5848,137700.0
2008-04-22 14:30:00,71.97,72.08,71.29,71.56,136800.0,60.568,60.6605,59.9957,60.2229,136800.0
2008-04-22 15:00:00,71.54,71.98,71.26,71.74,360300.0,60.2061,60.5764,59.9705,60.3744,360300.0
2008-04-22 15:30:00,71.74,71.86,71.32,71.7,518800.0,60.3744,60.4754,60.021,60.3407,518800.0
2008-04-23 09:30:00,68.44,73.7,68.16,71.85,1249000.0,57.5972,62.0239,57.3616,60.467,1249000.0
2008-04-23 10:00:00,71.87,74.99,71.67,74.67,587800.0,60.4838,63.1095,60.3155,62.8402,587800.0
2008-04-23 10:30:00,74.62,76.65,74.62,75.2,713600.0,62.7981,64.5065,62.7981,63.2863,713600.0
2008-04-23 11:00:00,75.21,75.99,74.0,74.28,363900.0,63.2947,63.9511,62.2764,62.512,363900.0
2008-04-23 11:30:00,74.25,74.94,74.04,74.41,163100.0,62.4868,63.0674,62.31,62.6214,163100.0
2008-04-23 12:00:00,74.37,74.51,73.89,74.21,105100.0,62.5877,62.7056,62.1838,62.4531,105100.0
2008-04-23 12:30:00,74.26,74.28,73.51,73.66,144100.0,62.4952,62.512,61.864,61.9902,144100.0
2008-04-23 13:00:00,73.68,74.85,73.09,74.54,201700.0,62.0071,62.9917,61.5105,62.7308,201700.0
2008-04-23 13:30:00,74.53,75.82,74.36,75.52,173700.0,62.7224,63.808,62.5793,63.5556,173700.0
2008-04-23 14:00:00,75.47,76.12,75.26,75.3,250200.0,63.5135,64.0605,63.3367,63.3704,250200.0
2008-04-23 14:30:00,75.3,75.75,74.35,74.46,211200.0,63.3704,63.7491,62.5709,62.6635,211200.0
2008-04-23 15:00:00,74.48,74.96,74.15,74.62,234400.0,62.6803,63.0843,62.4026,62.7981,234400.0
2008-04-23 15:30:00,74.58,74.63,73.5,73.72,378500.0,62.7645,62.8066,61.8556,62.0407,378500.0
2008-04-24 09:30:00,71.26,72.98,70.0,72.3,604600.0,59.9705,61.418,58.9101,60.8457,604600.0
2008-04-24 10:00:00,72.3,72.3,69.82,69.98,456800.0,60.8457,60.8457,58.7586,58.8932,456800.0
2008-04-24 10:30:00,69.97,71.39,69.76,71.28,385700.0,58.8848,60.0799,58.7081,59.9873,385700.0
2008-04-24 11:00:00,71.25,72.25,71.11,72.22,174200.0,59.962,60.8036,59.8442,60.7784,174200.0
2008-04-24 11:30:00,72.23,73.86,72.23,72.52,310300.0,60.7868,62.1585,60.7868,61.0308,310300.0
2008-04-24 12:00:00,72.54,73.27,72.5,72.62,134100.0,61.0477,61.662,61.014,61.115,134100.0
2008-04-24 12:30:00,72.68,72.89,72.27,72.6,102100.0,61.1655,61.3422,60.8204,61.0982,102100.0
2008-04-24 13:00:00,72.66,72.71,72.07,72.22,53900.0,61.1487,61.1907,60.6521,60.7784,53900.0
2008-04-24 13:30:00,72.24,72.31,71.9,72.15,56600.0,60.7952,60.8541,60.5091,60.7195,56600.0
2008-04-24 14:00:00,72.12,72.67,72.05,72.46,104500.0,60.6942,61.1571,60.6353,60.9803,104500.0
2008-04-24 14:30:00,72.46,72.6,72.08,72.31,216900.0,60.9803,61.0982,60.6605,60.8541,216900.0
2008-04-24 15:00:00,72.3,72.56,72.0,72.13,182100.0,60.8457,61.0645,60.5932,60.7026,182100.0
2008-04-24 15:30:00,72.1,72.21,71.61,71.64,342300.0,60.6774,60.77,60.265,60.2903,342300.0
2008-04-25 09:30:00,71.2,73.14,71.2,71.44,218500.0,59.92,61.5526,59.92,60.1219,218500.0
2008-04-25 10:00:00,71.45,72.17,71.0,71.76,171600.0,60.1304,60.7363,59.7516,60.3912,171600.0
2008-04-25 10:30:00,71.74,72.71,71.55,72.5,153900.0,60.3744,61.1907,60.2145,61.014,153900.0
2008-04-25 11:00:00,72.5,72.56,71.45,71.8,126400.0,61.014,61.0645,60.1304,60.4249,126400.0
2008-04-25 11:30:00,71.8,71.97,71.59,71.9,116500.0,60.4249,60.568,60.2482,60.5091,116500.0
2008-04-25 12:00:00,71.86,72.0,71.32,71.35,104300.0,60.4754,60.5932,60.021,60.0462,104300.0
2008-04-25 12:30:00,71.35,71.79,71.13,71.5,61500.0,60.0462,60.4165,59.8611,60.1724,61500.0
2008-04-25 13:00:00,71.47,71.73,71.1,71.35,76400.0,60.1472,60.366,59.8358,60.0462,76400.0
2008-04-25 13:30:00,71.35,72.15,71.2,72.15,75700.0,60.0462,60.7195,59.92,60.7195,75700.0
2008-04-25 14:00:00,72.09,72.12,71.4,71.71,120000.0,60.669,60.6942,60.0883,60.3492,120000.0
2008-04-25 14:30:00,71.71,71.98,71.58,71.9,148500.0,60.3492,60.5764,60.2398,60.5091,148500.0
2008-04-25 15:00:00,71.89,72.5,71.8,72.32,199500.0,60.5006,61.014,60.4249,60.8625,199500.0
2008-04-25 15:30:00,72.34,72.6,72.13,72.51,252600.0,60.8794,61.0982,60.7026,61.0224,252600.0
2008-04-28 09:30:00,72.02,72.48,70.59,71.44,194600.0,60.6101,60.9972,59.4066,60.1219,194600.0
2008-04-28 10:00:00,71.44,71.9,70.92,71.84,174500.0,60.1219,60.5091,59.6843,60.4586,174500.0
2008-04-28 10:30:00,71.88,72.85,71.78,72.65,164800.0,60.4922,61.3086,60.4081,61.1402,164800.0
2008-04-28 11:00:00,72.68,72.73,71.83,72.19,102600.0,61.1655,61.2076,60.4502,60.7531,102600.0
2008-04-28 11:30:00,72.26,72.77,72.16,72.5,59500.0,60.812,61.2412,60.7279,61.014,59500.0
2008-04-28 12:00:00,72.51,72.86,72.26,72.34,105500.0,61.0224,61.317,60.812,60.8794,105500.0
2008-04-28 12:30:00,72.34,72.5,71.64,71.73,142900.0,60.8794,61.014,60.2903,60.366,142900.0
2008-04-28 13:00:00,71.72,72.06,71.64,71.95,77000.0,60.3576,60.6437,60.2903,60.5511,77000.0
2008-04-28 13:30:00,72.0,72.27,71.95,72.11,59500.0,60.5932,60.8204,60.5511,60.6858,59500.0
2008-04-28 14:00:00,72.12,72.25,71.95,72.15,121000.0,60.6942,60.8036,60.5511,60.7195,121000.0
2008-04-28 14:30:00,72.12,72.58,72.0,72.52,176500.0,60.6942,61.0813,60.5932,61.0308,176500.0
2008-04-28 15:00:00,72.56,72.84,72.25,72.25,127000.0,61.0645,61.3001,60.8036,60.8036,127000.0
2008-04-28 15:30:00,72.24,72.5,71.86,72.18,187900.0,60.7952,61.014,60.4754,60.7447,187900.0
2008-04-29 09:30:00,72.0,72.0,69.75,70.28,291100.0,60.5932,60.5932,58.6997,59.1457,291100.0
2008-04-29 10:00:00,70.25,70.55,69.29,69.51,212600.0,59.1205,59.3729,58.3126,58.4977,212600.0
2008-04-29 10:30:00,69.47,69.7,69.05,69.23,156300.0,58.464,58.6576,58.1106,58.2621,156300.0
2008-04-29 11:00:00,69.23,69.94,69.08,69.84,172200.0,58.2621,58.8596,58.1358,58.7754,172200.0
2008-04-29 11:30:00,69.88,69.92,69.59,69.69,121200.0,58.8091,58.8427,58.565,58.6492,121200.0
2008-04-29 12:00:00,69.68,69.81,69.5,69.75,91200.0,58.6408,58.7502,58.4893,58.6997,91200.0
2008-04-29 12:30:00,69.78,70.07,69.66,69.73,95900.0,58.7249,58.969,58.6239,58.6829,95900.0
2008-04-29 13:00:00,69.75,69.92,69.7,69.73,49400.0,58.6997,58.8427,58.6576,58.6829,49400.0
2008-04-29 13:30:00,69.76,70.02,69.59,69.75,69400.0,58.7081,58.9269,58.565,58.6997,69400.0
2008-04-29 14:00:00,69.78,69.84,69.35,69.41,79100.0,58.7249,58.7754,58.3631,58.4135,79100.0
2008-04-29 14:30:00,69.41,69.79,69.09,69.66,172800.0,58.4135,58.7333,58.1442,58.6239,172800.0
2008-04-29 15:00:00,69.72,69.74,69.15,69.16,125200.0,58.6744,58.6913,58.1947,58.2032,125200.0
2008-04-29 15:30:00,69.15,69.45,69.03,69.26,264300.0,58.1947,58.4472,58.0937,58.2873,264300.0
2008-04-30 09:30:00,69.19,70.41,69.03,69.18,146300.0,58.2284,59.2551,58.0937,58.22,146300.0
2008-04-30 10:00:00,69.16,69.97,69.03,69.85,121500.0,58.2032,58.8848,58.0937,58.7838,121500.0
2008-04-30 10:30:00,69.85,69.95,68.91,68.93,142600.0,58.7838,58.868,57.9928,58.0096,142600.0
2008-04-30 11:00:00,68.94,69.33,68.93,69.07,53700.0,58.018,58.3462,58.0096,58.1274,53700.0
2008-04-30 11:30:00,69.07,69.09,68.56,68.95,209600.0,58.1274,58.1442,57.6982,58.0264,209600.0
2008-04-30 12:00:00,68.98,69.0,68.56,68.8,124700.0,58.0517,58.0685,57.6982,57.9002,124700.0
2008-04-30 12:30:00,68.79,68.84,68.55,68.6,125500.0,57.8918,57.9339,57.6898,57.7319,125500.0
2008-04-30 13:00:00,68.63,68.82,68.6,68.66,57800.0,57.7571,57.917,57.7319,57.7824,57800.0
2008-04-30 13:30:00,68.63,68.77,68.5,68.7,82300.0,57.7571,57.8749,57.6477,57.816,82300.0
2008-04-30 14:00:00,68.7,69.15,68.38,68.91,237300.0,57.816,58.1947,57.5467,57.9928,237300.0
2008-04-30 14:30:00,68.91,69.82,68.71,68.95,247800.0,57.9928,58.7586,57.8244,58.0264,247800.0
2008-04-30 15:00:00,68.93,69.29,68.52,68.79,264500.0,58.0096,58.3126,57.6645,57.8918,264500.0
2008-04-30 15:30:00,68.79,69.4,68.7,68.94,224000.0,57.8918,58.4051,57.816,58.018,224000.0
2008-05-01 09:30:00,69.0,69.85,68.11,68.68,207500.0,58.0685,58.7838,57.3195,57.7992,207500.0
2008-05-01 10:00:00,68.65,68.96,68.04,68.81,228600.0,57.774,58.0348,57.2606,57.9086,228600.0
2008-05-01 10:30:00,68.75,68.75,67.78,68.0,183100.0,57.8581,57.8581,57.0418,57.2269,183100.0
2008-05-01 11:00:00,68.0,68.05,67.5,67.72,116600.0,57.2269,57.269,56.8061,56.9913,116600.0
2008-05-01 11:30:00,67.7,67.81,67.38,67.62,129800.0,56.9745,57.067,56.7052,56.9071,129800.0
2008-05-01 12:00:00,67.61,68.4,67.54,68.06,138000.0,56.8987,57.5636,56.8398,57.2774,138000.0
2008-05-01 12:30:00,68.03,69.0,68.01,68.76,106400.0,57.2522,58.0685,57.2353,57.8665,106400.0
2008-05-01 13:00:00,68.74,69.05,68.44,68.91,88500.0,57.8497,58.1106,57.5972,57.9928,88500.0
2008-05-01 13:30:00,68.88,69.1,68.68,68.81,59800.0,57.9675,58.1527,57.7992,57.9086,59800.0
2008-05-01 14:00:00,68.83,69.46,68.68,69.31,124600.0,57.9254,58.4556,57.7992,58.3294,124600.0
2008-05-01 14:30:00,69.33,70.31,69.31,70.11,270200.0,58.3462,59.171,58.3294,59.0026,270200.0
2008-05-01 15:00:00,70.07,70.86,70.07,70.7,240100.0,58.969,59.6338,58.969,59.4992,240100.0
2008-05-01 15:30:00,70.7,70.83,70.11,70.51,399000.0,59.4992,59.6086,59.0026,59.3393,399000.0
2008-05-02 09:30:00,71.38,72.7,71.15,72.67,249400.0,60.0714,61.1823,59.8779,61.1571,249400.0
2008-05-02 10:00:00,72.7,73.61,72.12,72.54,264000.0,61.1823,61.9482,60.6942,61.0477,264000.0
2008-05-02 10:30:00,72.54,72.8,71.9,72.24,150600.0,61.0477,61.2665,60.5091,60.7952,150600.0
2008-05-02 11:00:00,72.24,72.76,72.24,72.46,200800.0,60.7952,61.2328,60.7952,60.9803,200800.0
2008-05-02 11:30:00,72.53,72.74,72.22,72.42,145400.0,61.0393,61.216,60.7784,60.9467,145400.0
2008-05-02 12:00:00,72.41,72.48,72.05,72.28,140300.0,60.9383,60.9972,60.6353,60.8289,140300.0
2008-05-02 12:30:00,72.32,72.54,72.04,72.2,125100.0,60.8625,61.0477,60.6269,60.7615,125100.0
2008-05-02 13:00:00,72.24,72.28,71.91,71.99,171500.0,60.7952,60.8289,60.5175,60.5848,171500.0
2008-05-02 13:30:00,72.0,72.63,71.91,72.12,140400.0,60.5932,61.1234,60.5175,60.6942,140400.0
2008-05-02 14:00:00,72.09,72.6,71.95,72.2,191600.0,60.669,61.0982,60.5511,60.7615,191600.0
2008-05-02 14:30:00,72.17,72.48,72.08,72.08,132000.0,60.7363,60.9972,60.6605,60.6605,132000.0
2008-05-02 15:00:00,72.1,72.52,72.02,72.27,112400.0,60.6774,61.0308,60.6101,60.8204,112400.0
2008-05-02 15:30:00,72.28,72.53,72.08,72.39,252000.0,60.8289,61.0393,60.6605,60.9214,252000.0
2008-05-05 09:30:00,71.9,73.51,71.9,73.26,121400.0,60.5091,61.864,60.5091,61.6536,121400.0
2008-05-05 10:00:00,73.29,73.47,72.42,72.81,147700.0,61.6788,61.8303,60.9467,61.2749,147700.0
2008-05-05 10:30:00,72.75,73.61,72.69,72.78,78800.0,61.2244,61.9482,61.1739,61.2496,78800.0
2008-05-05 11:00:00,72.8,72.91,72.59,72.62,79300.0,61.2665,61.3591,61.0897,61.115,79300.0
2008-05-05 11:30:00,72.7,72.99,72.38,72.65,103500.0,61.1823,61.4264,60.913,61.1402,103500.0
2008-05-05 12:00:00,72.68,72.72,72.18,72.47,49500.0,61.1655,61.1992,60.7447,60.9888,49500.0
2008-05-05 12:30:00,72.52,72.8,72.35,72.72,79200.0,61.0308,61.2665,60.8878,61.1992,79200.0
2008-05-05 13:00:00,72.68,72.78,72.2,72.28,41700.0,61.1655,61.2496,60.7615,60.8289,41700.0
2008-05-05 13:30:00,72.26,72.4,72.05,72.26,96900.0,60.812,60.9298,60.6353,60.812,96900.0
2008-05-05 14:00:00,72.26,72.66,72.17,72.62,104400.0,60.812,61.1487,60.7363,61.115,104400.0
2008-05-05 14:30:00,72.62,72.77,72.3,72.54,77200.0,61.115,61.2412,60.8457,61.0477,77200.0
2008-05-05 15:00:00,72.51,73.19,72.5,73.07,96700.0,61.0224,61.5947,61.014,61.4937,96700.0
2008-05-05 15:30:00,73.07,73.13,72.8,72.98,167500.0,61.4937,61.5442,61.2665,61.418,167500.0
2008-05-06 09:30:00,72.23,73.49,72.1,72.21,167400.0,60.7868,61.8472,60.6774,60.77,167400.0
2008-05-06 10:00:00,72.21,72.97,72.0,72.86,147000.0,60.77,61.4095,60.5932,61.317,147000.0
2008-05-06 10:30:00,72.86,73.13,72.64,73.11,85300.0,61.317,61.5442,61.1318,61.5274,85300.0
2008-05-06 11:00:00,73.08,73.14,72.71,73.12,84100.0,61.5021,61.5526,61.1907,61.5358,84100.0
2008-05-06 11:30:00,73.1,73.18,72.86,73.18,74300.0,61.519,61.5863,61.317,61.5863,74300.0
2008-05-06 12:00:00,73.19,73.94,73.14,73.53,138200.0,61.5947,62.2259,61.5526,61.8808,138200.0
2008-05-06 12:30:00,73.53,73.93,73.46,73.81,120800.0,61.8808,62.2175,61.8219,62.1165,120800.0
2008-05-06 13:00:00,73.81,73.9,73.5,73.53,132500.0,62.1165,62.1922,61.8556,61.8808,132500.0
2008-05-06 13:30:00,73.5,73.66,73.42,73.49,98400.0,61.8556,61.9902,61.7883,61.8472,98400.0
2008-05-06 14:00:00,73.47,73.59,73.16,73.59,140600.0,61.8303,61.9313,61.5694,61.9313,140600.0
2008-05-06 14:30:00,73.55,74.13,73.48,74.04,139900.0,61.8977,62.3858,61.8387,62.31,139900.0
2008-05-06 15:00:00,74.07,74.17,73.81,73.81,165200.0,62.3353,62.4194,62.1165,62.1165,165200.0
2008-05-06 15:30:00,73.85,74.2,73.82,73.96,161000.0,62.1501,62.4447,62.1249,62.2427,161000.0
2008-05-07 09:30:00,73.92,74.5,73.09,74.33,260400.0,62.209,62.6972,61.5105,62.5541,260400.0
2008-05-07 10:00:00,74.33,74.98,73.77,74.88,299300.0,62.5541,63.1011,62.0828,63.0169,299300.0
2008-05-07 10:30:00,74.86,75.1,74.42,74.87,167700.0,63.0001,63.2021,62.6298,63.0085,167700.0
2008-05-07 11:00:00,74.92,75.77,74.84,75.61,229600.0,63.0506,63.7659,62.9833,63.6313,229600.0
2008-05-07 11:30:00,75.6,75.63,74.49,74.95,146700.0,63.6229,63.6481,62.6887,63.0759,146700.0
2008-05-07 12:00:00,74.9,74.99,74.7,74.94,79800.0,63.0338,63.1095,62.8655,63.0674,79800.0
2008-05-07 12:30:00,74.95,75.74,74.85,75.62,104800.0,63.0759,63.7407,62.9917,63.6397,104800.0
2008-05-07 13:00:00,75.64,75.66,75.01,75.04,71600.0,63.6565,63.6734,63.1264,63.1516,71600.0
2008-05-07 13:30:00,75.03,75.36,75.03,75.17,67100.0,63.1432,63.4209,63.1432,63.261,67100.0
2008-05-07 14:00:00,75.17,75.2,74.01,74.24,153600.0,63.261,63.2863,62.2848,62.4783,153600.0
2008-05-07 14:30:00,74.24,74.24,73.46,73.87,149400.0,62.4783,62.4783,61.8219,62.167,149400.0
2008-05-07 15:00:00,73.87,74.1,73.55,73.73,295500.0,62.167,62.3605,61.8977,62.0491,295500.0
2008-05-07 15:30:00,73.71,74.17,73.36,73.54,245000.0,62.0323,62.4194,61.7378,61.8892,245000.0
2008-05-08 09:30:00,74.49,75.75,73.97,74.91,155100.0,62.6887,63.7491,62.2511,63.0422,155100.0
2008-05-08 10:00:00,74.91,75.66,74.85,75.4,117700.0,63.0422,63.6734,62.9917,63.4546,117700.0
2008-05-08 10:30:00,75.41,75.72,74.95,75.37,117700.0,63.463,63.7239,63.0759,63.4293,117700.0
2008-05-08 11:00:00,75.36,75.97,75.33,75.57,113300.0,63.4209,63.9343,63.3957,63.5976,113300.0
2008-05-08 11:30:00,75.6,75.71,75.16,75.57,86300.0,63.6229,63.7155,63.2526,63.5976,86300.0
2008-05-08 12:00:00,75.5,75.61,75.34,75.45,114300.0,63.5387,63.6313,63.4041,63.4966,114300.0
2008-05-08 12:30:00,75.45,75.85,75.08,75.78,64900.0,63.4966,63.8333,63.1853,63.7744,64900.0
2008-05-08 13:00:00,75.77,76.24,75.57,76.17,76700.0,63.7659,64.1615,63.5976,64.1026,76700.0
2008-05-08 13:30:00,76.13,76.82,76.0,76.79,100300.0,64.0689,64.6496,63.9595,64.6244,100300.0
2008-05-08 14:00:00,76.73,76.82,76.13,76.15,193000.0,64.5739,64.6496,64.0689,64.0857,193000.0
2008-05-08 14:30:00,76.2,76.41,75.67,75.83,191600.0,64.1278,64.3046,63.6818,63.8164,191600.0
2008-05-08 15:00:00,75.81,76.11,75.51,76.0,154300.0,63.7996,64.0521,63.5471,63.9595,154300.0
2008-05-08 15:30:00,75.98,76.55,75.94,76.44,298900.0,63.9427,64.4224,63.909,64.3298,298900.0
2008-05-09 09:30:00,75.25,76.27,74.61,75.31,171200.0,63.3283,64.1867,62.7897,63.3788,171200.0
2008-05-09 10:00:00,75.3,75.71,74.77,74.98,229200.0,63.3704,63.7155,62.9244,63.1011,229200.0
2008-05-09 10:30:00,75.0,75.33,74.5,74.67,114800.0,63.1179,63.3957,62.6972,62.8402,114800.0
2008-05-09 11:00:00,74.71,75.04,74.64,74.87,48700.0,62.8739,63.1516,62.815,63.0085,48700.0
2008-05-09 11:30:00,74.88,75.0,74.64,74.86,54400.0,63.0169,63.1179,62.815,63.0001,54400.0
2008-05-09 12:00:00,74.84,74.91,74.29,74.42,84300.0,62.9833,63.0422,62.5204,62.6298,84300.0
2008-05-09 12:30:00,74.39,74.55,74.08,74.5,56600.0,62.6046,62.7392,62.3437,62.6972,56600.0
2008-05-09 13:00:00,74.5,74.85,74.35,74.45,47000.0,62.6972,62.9917,62.5709,62.6551,47000.0
2008-05-09 13:30:00,74.44,74.75,74.34,74.65,38500.0,62.6467,62.9075,62.5625,62.8234,38500.0
2008-05-09 14:00:00,74.66,75.2,74.62,74.85,72200.0,62.8318,63.2863,62.7981,62.9917,72200.0
2008-05-09 14:30:00,74.79,75.19,74.76,75.14,48000.0,62.9412,63.2778,62.916,63.2358,48000.0
2008-05-09 15:00:00,75.18,75.4,74.89,75.25,100200.0,63.2694,63.4546,63.0254,63.3283,100200.0
2008-05-09 15:30:00,75.25,75.51,75.02,75.2,116200.0,63.3283,63.5471,63.1348,63.2863,116200.0
2008-05-12 09:30:00,75.38,75.69,73.0,73.17,195000.0,63.4377,63.6986,61.4348,61.5779,195000.0
2008-05-12 10:00:00,73.22,73.88,73.06,73.73,146600.0,61.6199,62.1754,61.4853,62.0491,146600.0
2008-05-12 10:30:00,73.72,74.64,73.63,74.45,107500.0,62.0407,62.815,61.965,62.6551,107500.0
2008-05-12 11:00:00,74.49,74.74,74.09,74.35,107500.0,62.6887,62.8991,62.3521,62.5709,107500.0
2008-05-12 11:30:00,74.37,74.83,74.1,74.63,69400.0,62.5877,62.9749,62.3605,62.8066,69400.0
2008-05-12 12:00:00,74.63,75.02,74.4,74.8,76500.0,62.8066,63.1348,62.613,62.9496,76500.0
2008-05-12 12:30:00,74.8,75.21,74.75,75.06,68900.0,62.9496,63.2947,62.9075,63.1684,68900.0
2008-05-12 13:00:00,75.07,75.32,74.94,75.05,62900.0,63.1768,63.3872,63.0674,63.16,62900.0
2008-05-12 13:30:00,75.03,75.23,74.87,75.16,72700.0,63.1432,63.3115,63.0085,63.2526,72700.0
2008-05-12 14:00:00,75.17,75.43,75.04,75.43,75700.0,63.261,63.4798,63.1516,63.4798,75700.0
2008-05-12 14:30:00,75.37,75.86,75.37,75.71,99200.0,63.4293,63.8417,63.4293,63.7155,99200.0
2008-05-12 15:00:00,75.7,75.9,75.43,75.54,106000.0,63.707,63.8754,63.4798,63.5724,106000.0
2008-05-12 15:30:00,75.51,75.7,75.37,75.57,188200.0,63.5471,63.707,63.4293,63.5976,188200.0
2008-05-13 09:30:00,75.27,76.13,74.59,74.71,125700.0,63.3452,64.0689,62.7729,62.8739,125700.0
2008-05-13 10:00:00,74.76,74.9,74.29,74.74,176800.0,62.916,63.0338,62.5204,62.8991,176800.0
2008-05-13 10:30:00,74.75,75.32,74.64,74.83,71200.0,62.9075,63.3872,62.815,62.9749,71200.0
2008-05-13 11:00:00,74.8,75.88,74.7,75.63,102400.0,62.9496,63.8585,62.8655,63.6481,102400.0
2008-05-13 11:30:00,75.61,76.08,75.53,75.9,76800.0,63.6313,64.0268,63.564,63.8754,76800.0
2008-05-13 12:00:00,75.89,75.89,75.38,75.59,75100.0,63.8669,63.8669,63.4377,63.6145,75100.0
2008-05-13 12:30:00,75.55,75.75,75.47,75.5,36200.0,63.5808,63.7491,63.5135,63.5387,36200.0
2008-05-13 13:00:00,75.54,75.79,75.4,75.78,32400.0,63.5724,63.7828,63.4546,63.7744,32400.0
2008-05-13 13:30:00,75.76,76.13,75.65,76.02,81300.0,63.7575,64.0689,63.665,63.9763,81300.0
2008-05-13 14:00:00,75.97,76.35,75.97,76.11,83900.0,63.9343,64.2541,63.9343,64.0521,83900.0
2008-05-13 14:30:00,76.11,76.42,75.93,76.36,89000.0,64.0521,64.313,63.9006,64.2625,89000.0
2008-05-13 15:00:00,76.37,76.72,76.29,76.42,116300.0,64.2709,64.5654,64.2036,64.313,116300.0
2008-05-13 15:30:00,76.45,76.5,76.16,76.35,165800.0,64.3382,64.3803,64.0942,64.2541,165800.0
2008-05-14 09:30:00,75.94,77.37,75.94,76.66,181100.0,63.909,65.1125,63.909,64.5149,181100.0
2008-05-14 10:00:00,76.64,76.95,76.14,76.63,150300.0,64.4981,64.759,64.0773,64.4897,150300.0
2008-05-14 10:30:00,76.58,77.37,76.56,76.84,176900.0,64.4476,65.1125,64.4308,64.6664,176900.0
2008-05-14 11:00:00,76.89,77.04,76.65,76.68,77400.0,64.7085,64.8347,64.5065,64.5318,77400.0
2008-05-14 11:30:00,76.66,76.86,76.38,76.76,62100.0,64.5149,64.6833,64.2793,64.5991,62100.0
2008-05-14 12:00:00,76.74,77.09,76.52,76.81,94300.0,64.5823,64.8768,64.3971,64.6412,94300.0
2008-05-14 12:30:00,76.82,76.91,76.57,76.58,101800.0,64.6496,64.7253,64.4392,64.4476,101800.0
2008-05-14 13:00:00,76.58,76.68,76.2,76.25,111100.0,64.4476,64.5318,64.1278,64.1699,111100.0
2008-05-14 13:30:00,76.27,76.45,76.13,76.26,113300.0,64.1867,64.3382,64.0689,64.1783,113300.0
2008-05-14 14:00:00,76.24,76.4,75.99,76.0,128400.0,64.1615,64.2961,63.9511,63.9595,128400.0
2008-05-14 14:30:00,76.0,76.24,75.44,75.49,109100.0,63.9595,64.1615,63.4882,63.5303,109100.0
2008-05-14 15:00:00,75.44,75.59,74.64,74.68,153600.0,63.4882,63.6145,62.815,62.8486,153600.0
2008-05-14 15:30:00,74.73,75.18,74.66,74.8,468300.0,62.8907,63.2694,62.8318,62.9496,468300.0
2008-05-15 09:30:00,74.88,77.91,74.41,77.77,353900.0,63.0169,65.5669,62.6214,65.4491,353900.0
2008-05-15 10:00:00,77.76,78.31,77.58,78.13,258800.0,65.4407,65.9035,65.2892,65.7521,258800.0
2008-05-15 10:30:00,78.13,79.75,78.09,79.38,354900.0,65.7521,67.1154,65.7184,66.804,354900.0
2008-05-15 11:00:00,79.4,80.12,79.34,79.69,224400.0,66.8209,67.4268,66.7704,67.0649,224400.0
2008-05-15 11:30:00,79.64,80.06,79.5,79.94,144600.0,67.0228,67.3763,66.905,67.2753,144600.0
2008-05-15 12:00:00,79.92,80.23,79.07,79.16,198300.0,67.2585,67.5194,66.5431,66.6189,198300.0
2008-05-15 12:30:00,79.15,79.45,78.96,79.45,142300.0,66.6105,66.8629,66.4506,66.8629,142300.0
2008-05-15 13:00:00,79.45,79.7,79.15,79.22,191300.0,66.8629,67.0733,66.6105,66.6694,191300.0
2008-05-15 13:30:00,79.25,79.92,79.25,79.77,105000.0,66.6946,67.2585,66.6946,67.1322,105000.0
2008-05-15 14:00:00,79.81,80.37,79.65,80.12,158500.0,67.1659,67.6372,67.0312,67.4268,158500.0
2008-05-15 14:30:00,80.12,80.5,80.0,80.37,116900.0,67.4268,67.7466,67.3258,67.6372,116900.0
2008-05-15 15:00:00,80.38,80.76,80.09,80.69,137600.0,67.6456,67.9654,67.4015,67.9065,137600.0
2008-05-15 15:30:00,80.69,80.93,78.17,80.62,459800.0,67.9065,68.1085,65.7857,67.8476,459800.0
2008-05-16 09:30:00,80.82,83.4,79.93,82.99,614000.0,68.0159,70.1871,67.2669,69.8421,614000.0
2008-05-16 10:00:00,82.97,83.06,81.8,82.08,310000.0,69.8253,69.901,68.8406,69.0763,310000.0
2008-05-16 10:30:00,82.0,82.11,81.19,81.33,197500.0,69.0089,69.1015,68.3273,68.4451,197500.0
2008-05-16 11:00:00,81.31,81.31,79.79,80.04,279400.0,68.4283,68.4283,67.1491,67.3595,279400.0
2008-05-16 11:30:00,80.05,80.54,80.05,80.15,132800.0,67.3679,67.7802,67.3679,67.452,132800.0
2008-05-16 12:00:00,80.13,80.29,79.97,80.06,104900.0,67.4352,67.5699,67.3006,67.3763,104900.0
2008-05-16 12:30:00,80.08,80.44,80.05,80.24,85900.0,67.3931,67.6961,67.3679,67.5278,85900.0
2008-05-16 13:00:00,80.24,80.44,80.02,80.24,107100.0,67.5278,67.6961,67.3426,67.5278,107100.0
2008-05-16 13:30:00,80.26,80.46,80.09,80.28,98400.0,67.5446,67.7129,67.4015,67.5614,98400.0
2008-05-16 14:00:00,80.25,80.52,80.15,80.4,86100.0,67.5362,67.7634,67.452,67.6624,86100.0
2008-05-16 14:30:00,80.36,80.8,80.32,80.65,128900.0,67.6288,67.9991,67.5951,67.8728,128900.0
2008-05-16 15:00:00,80.63,81.31,80.6,81.03,187300.0,67.856,68.4283,67.8307,68.1926,187300.0
2008-05-16 15:30:00,81.0,81.69,80.85,81.57,369100.0,68.1674,68.7481,68.0411,68.6471,369100.0
2008-05-19 09:30:00,81.35,83.89,81.35,83.74,291500.0,68.4619,70.5995,68.4619,70.4733,291500.0
2008-05-19 10:00:00,83.68,84.69,83.61,84.36,268200.0,70.4228,71.2728,70.3639,70.9951,268200.0
2008-05-19 10:30:00,84.33,84.95,84.12,84.71,192200.0,70.9698,71.4916,70.7931,71.2896,192200.0
2008-05-19 11:00:00,84.71,84.8,83.9,84.03,221100.0,71.2896,71.3653,70.6079,70.7173,221100.0
2008-05-19 11:30:00,84.0,84.4,83.93,84.13,63900.0,70.6921,71.0287,70.6332,70.8015,63900.0
2008-05-19 12:00:00,84.2,84.42,84.09,84.23,80200.0,70.8604,71.0456,70.7678,70.8857,80200.0
2008-05-19 12:30:00,84.29,84.41,83.72,83.87,131200.0,70.9361,71.0371,70.4565,70.5827,131200.0
2008-05-19 13:00:00,83.87,84.2,83.75,83.96,88400.0,70.5827,70.8604,70.4817,70.6584,88400.0
2008-05-19 13:30:00,84.0,84.37,83.53,83.54,160900.0,70.6921,71.0035,70.2966,70.305,160900.0
2008-05-19 14:00:00,83.53,83.55,82.5,82.77,132600.0,70.2966,70.3134,69.4297,69.657,132600.0
2008-05-19 14:30:00,82.75,82.99,82.53,82.69,83900.0,69.6401,69.8421,69.455,69.5896,83900.0
2008-05-19 15:00:00,82.74,83.02,82.51,82.67,128600.0,69.6317,69.8673,69.4381,69.5728,128600.0
2008-05-19 15:30:00,82.7,82.7,81.78,82.04,290600.0,69.598,69.598,68.8238,69.0426,290600.0
2008-05-20 09:30:00,81.4,82.0,78.76,79.0,238900.0,68.504,69.0089,66.2823,66.4842,238900.0
2008-05-20 10:00:00,79.0,79.95,78.94,79.8,132100.0,66.4842,67.2837,66.4337,67.1575,132100.0
2008-05-20 10:30:00,79.81,81.4,79.72,81.3,192100.0,67.1659,68.504,67.0902,68.4198,192100.0
2008-05-20 11:00:00,81.29,81.3,80.08,80.39,126300.0,68.4114,68.4198,67.3931,67.654,126300.0
2008-05-20 11:30:00,80.41,80.52,80.0,80.51,92000.0,67.6708,67.7634,67.3258,67.755,92000.0
2008-05-20 12:00:00,80.5,81.5,80.42,81.19,81900.0,67.7466,68.5882,67.6793,68.3273,81900.0
2008-05-20 12:30:00,81.24,81.38,80.76,80.97,53400.0,68.3694,68.4872,67.9654,68.1421,53400.0
2008-05-20 13:00:00,80.91,81.37,80.81,81.05,83900.0,68.0916,68.4788,68.0075,68.2095,83900.0
2008-05-20 13:30:00,81.07,81.2,80.43,80.54,67400.0,68.2263,68.3357,67.6877,67.7802,67400.0
2008-05-20 14:00:00,80.53,80.78,80.19,80.31,82000.0,67.7718,67.9822,67.4857,67.5867,82000.0
2008-05-20 14:30:00,80.33,80.94,80.29,80.65,84500.0,67.6035,68.1169,67.5699,67.8728,84500.0
2008-05-20 15:00:00,80.69,81.53,80.56,81.44,151200.0,67.9065,68.6134,67.7971,68.5377,151200.0
2008-05-20 15:30:00,81.44,81.74,80.9,81.49,237500.0,68.5377,68.7901,68.0832,68.5797,237500.0
2008-05-21 09:30:00,81.6,82.16,80.86,81.61,112800.0,68.6723,69.1436,68.0496,68.6807,112800.0
2008-05-21 10:00:00,81.63,82.11,80.12,80.73,107300.0,68.6976,69.1015,67.4268,67.9401,107300.0
2008-05-21 10:30:00,80.7,81.18,80.04,80.37,144300.0,67.9149,68.3189,67.3595,67.6372,144300.0
2008-05-21 11:00:00,80.31,80.81,80.31,80.52,89600.0,67.5867,68.0075,67.5867,67.7634,89600.0
2008-05-21 11:30:00,80.49,80.65,80.18,80.44,86500.0,67.7382,67.8728,67.4773,67.6961,86500.0
2008-05-21 12:00:00,80.45,80.7,80.25,80.44,128400.0,67.7045,67.9149,67.5362,67.6961,128400.0
2008-05-21 12:30:00,80.46,80.75,80.4,80.72,101500.0,67.7129,67.957,67.6624,67.9317,101500.0
2008-05-21 13:00:00,80.7,80.7,80.11,80.28,84800.0,67.9149,67.9149,67.4184,67.5614,84800.0
2008-05-21 13:30:00,80.26,80.3,79.61,79.61,100700.0,67.5446,67.5783,66.9976,66.9976,100700.0
2008-05-21 14:00:00,79.67,79.67,78.14,78.3,199300.0,67.0481,67.0481,65.7605,65.8951,199300.0
2008-05-21 14:30:00,78.27,78.27,77.1,77.53,175700.0,65.8699,65.8699,64.8852,65.2471,175700.0
2008-05-21 15:00:00,77.6,78.14,77.18,77.59,213000.0,65.306,65.7605,64.9526,65.2976,213000.0
2008-05-21 15:30:00,77.59,77.91,76.92,77.29,277700.0,65.2976,65.5669,64.7338,65.0451,277700.0
2008-05-22 09:30:00,78.2,79.0,77.26,77.43,160500.0,65.811,66.4842,65.0199,65.163,160500.0
2008-05-22 10:00:00,77.46,77.94,77.0,77.24,175700.0,65.1882,65.5922,64.8011,65.0031,175700.0
2008-05-22 10:30:00,77.24,78.28,77.07,78.21,236700.0,65.0031,65.8783,64.86,65.8194,236700.0
2008-05-22 11:00:00,78.19,78.4,77.31,77.38,156600.0,65.8026,65.9793,65.062,65.1209,156600.0
2008-05-22 11:30:00,77.44,77.61,76.06,76.17,146700.0,65.1714,65.3144,64.01,64.1026,146700.0
2008-05-22 12:00:00,76.17,76.36,75.66,76.11,77200.0,64.1026,64.2625,63.6734,64.0521,77200.0
2008-05-22 12:30:00,76.16,76.76,76.11,76.69,52900.0,64.0942,64.5991,64.0521,64.5402,52900.0
2008-05-22 13:00:00,76.67,76.95,76.56,76.69,53600.0,64.5234,64.759,64.4308,64.5402,53600.0
2008-05-22 13:30:00,76.65,77.22,76.61,76.83,80600.0,64.5065,64.9862,64.4729,64.658,80600.0
2008-05-22 14:00:00,76.86,76.94,76.4,76.5,149300.0,64.6833,64.7506,64.2961,64.3803,149300.0
2008-05-22 14:30:00,76.5,76.96,76.5,76.92,133900.0,64.3803,64.7674,64.3803,64.7338,133900.0
2008-05-22 15:00:00,76.92,77.04,76.47,76.52,186200.0,64.7338,64.8347,64.355,64.3971,186200.0
2008-05-22 15:30:00,76.52,76.75,76.28,76.4,256300.0,64.3971,64.5907,64.1952,64.2961,256300.0
2008-05-23 09:30:00,76.25,76.25,74.34,74.41,173000.0,64.1699,64.1699,62.5625,62.6214,173000.0
2008-05-23 10:00:00,74.39,74.51,73.3,73.51,212700.0,62.6046,62.7056,61.6873,61.864,212700.0
2008-05-23 10:30:00,73.46,73.92,72.83,73.85,231300.0,61.8219,62.209,61.2917,62.1501,231300.0
2008-05-23 11:00:00,73.83,74.09,73.44,73.45,178900.0,62.1333,62.3521,61.8051,61.8135,178900.0
2008-05-23 11:30:00,73.46,74.41,73.16,74.41,162000.0,61.8219,62.6214,61.5694,62.6214,162000.0
2008-05-23 12:00:00,74.43,74.8,74.1,74.52,102800.0,62.6382,62.9496,62.3605,62.714,102800.0
2008-05-23 12:30:00,74.51,74.62,73.57,73.67,84800.0,62.7056,62.7981,61.9145,61.9986,84800.0
2008-05-23 13:00:00,73.65,74.31,73.65,74.1,96900.0,61.9818,62.5373,61.9818,62.3605,96900.0
2008-05-23 13:30:00,74.14,74.51,74.13,74.37,135900.0,62.3942,62.7056,62.3858,62.5877,135900.0
2008-05-23 14:00:00,74.33,74.74,74.26,74.74,126000.0,62.5541,62.8991,62.4952,62.8991,126000.0
2008-05-23 14:30:00,74.71,75.27,74.58,75.05,135000.0,62.8739,63.3452,62.7645,63.16,135000.0
2008-05-23 15:00:00,74.94,75.15,74.48,74.84,197900.0,63.0674,63.2442,62.6803,62.9833,197900.0
2008-05-23 15:30:00,74.87,75.14,74.34,74.51,364000.0,63.0085,63.2358,62.5625,62.7056,364000.0
2008-05-27 09:30:00,75.53,75.53,72.8,73.03,286800.0,63.7207,63.7207,61.4175,61.6116,286800.0
2008-05-27 10:00:00,73.12,73.91,72.87,73.21,228700.0,61.6875,62.354,61.4766,61.7634,228700.0
2008-05-27 10:30:00,73.22,73.35,72.77,72.85,210900.0,61.7719,61.8816,61.3922,61.4597,210900.0
2008-05-27 11:00:00,72.9,73.09,72.57,72.65,153500.0,61.5019,61.6622,61.2235,61.291,153500.0
2008-05-27 11:30:00,72.65,72.68,71.9,71.92,161200.0,61.291,61.3163,60.6583,60.6751,161200.0
2008-05-27 12:00:00,71.95,72.79,71.94,72.62,99900.0,60.7004,61.4091,60.692,61.2657,99900.0
2008-05-27 12:30:00,72.64,72.66,72.23,72.53,113300.0,61.2826,61.2994,60.9367,61.1898,113300.0
2008-05-27 13:00:00,72.54,72.61,72.33,72.43,87900.0,61.1982,61.2573,61.021,61.1054,87900.0
2008-05-27 13:30:00,72.47,72.94,72.24,72.79,139900.0,61.1391,61.5357,60.9451,61.4091,139900.0
2008-05-27 14:00:00,72.76,72.98,72.68,72.75,119800.0,61.3838,61.5694,61.3163,61.3754,119800.0
2008-05-27 14:30:00,72.73,73.16,72.68,72.87,117200.0,61.3585,61.7213,61.3163,61.4766,117200.0
2008-05-27 15:00:00,72.86,73.03,72.65,72.89,226200.0,61.4682,61.6116,61.291,61.4935,226200.0
2008-05-27 15:30:00,72.89,73.23,72.76,73.18,330600.0,61.4935,61.7803,61.3838,61.7381,330600.0
2008-05-28 09:30:00,73.05,73.33,72.0,72.17,264600.0,61.6285,61.8647,60.7426,60.886,264600.0
2008-05-28 10:00:00,72.13,72.95,72.0,72.7,537100.0,60.8523,61.5441,60.7426,61.3332,537100.0
2008-05-28 10:30:00,72.63,73.61,72.58,73.12,324400.0,61.2741,62.1009,61.2319,61.6875,324400.0
2008-05-28 11:00:00,73.12,73.51,72.47,72.88,342000.0,61.6875,62.0165,61.1391,61.485,342000.0
2008-05-28 11:30:00,72.9,73.58,72.64,73.53,380900.0,61.5019,62.0756,61.2826,62.0334,380900.0
2008-05-28 12:00:00,73.51,74.36,73.44,74.36,240200.0,62.0165,62.7336,61.9575,62.7336,240200.0
2008-05-28 12:30:00,74.33,75.38,74.1,75.34,468500.0,62.7083,63.5942,62.5143,63.5604,468500.0
2008-05-28 13:00:00,75.34,75.67,75.16,75.56,365200.0,63.5604,63.8388,63.4086,63.746,365200.0
2008-05-28 13:30:00,75.55,75.78,75.4,75.78,376900.0,63.7376,63.9316,63.611,63.9316,376900.0
2008-05-28 14:00:00,75.79,76.51,75.75,76.02,385300.0,63.9401,64.5475,63.9063,64.1341,385300.0
2008-05-28 14:30:00,76.02,76.13,75.59,75.75,378300.0,64.1341,64.2269,63.7713,63.9063,378300.0
2008-05-28 15:00:00,75.75,76.51,75.59,76.37,596000.0,63.9063,64.5475,63.7713,64.4294,596000.0
2008-05-28 15:30:00,76.38,76.86,76.05,76.66,410400.0,64.4378,64.8428,64.1594,64.674,410400.0
2008-05-29 09:30:00,76.72,76.72,73.7,74.04,348000.0,64.7246,64.7246,62.1768,62.4637,348000.0
2008-05-29 10:00:00,74.05,74.61,73.53,73.84,247100.0,62.4721,62.9445,62.0334,62.2949,247100.0
2008-05-29 10:30:00,73.85,74.94,73.81,74.6,265000.0,62.3034,63.223,62.2696,62.9361,265000.0
2008-05-29 11:00:00,74.58,74.79,74.21,74.3,198800.0,62.9192,63.0964,62.6071,62.683,198800.0
2008-05-29 11:30:00,74.26,74.5,73.96,74.22,173400.0,62.6493,62.8517,62.3962,62.6155,173400.0
2008-05-29 12:00:00,74.22,74.98,74.22,74.94,215600.0,62.6155,63.2567,62.6155,63.223,215600.0
2008-05-29 12:30:00,74.94,75.38,74.84,75.25,191900.0,63.223,63.5942,63.1386,63.4845,191900.0
2008-05-29 13:00:00,75.24,75.49,74.87,74.97,250700.0,63.476,63.687,63.1639,63.2483,250700.0
2008-05-29 13:30:00,74.94,75.3,74.78,75.3,228000.0,63.223,63.5267,63.088,63.5267,228000.0
2008-05-29 14:00:00,75.32,75.35,74.7,74.84,252000.0,63.5435,63.5688,63.0205,63.1386,252000.0
2008-05-29 14:30:00,74.88,74.93,74.46,74.61,127300.0,63.1723,63.2145,62.818,62.9445,127300.0
2008-05-29 15:00:00,74.6,74.69,74.14,74.33,259100.0,62.9361,63.012,62.548,62.7083,259100.0
2008-05-29 15:30:00,74.31,74.51,74.07,74.17,455900.0,62.6915,62.8602,62.489,62.5733,455900.0
2008-05-30 09:30:00,74.26,75.99,74.16,74.63,292600.0,62.6493,64.1088,62.5649,62.9614,292600.0
2008-05-30 10:00:00,74.67,74.88,73.67,74.38,203500.0,62.9952,63.1723,62.1515,62.7505,203500.0
2008-05-30 10:30:00,74.38,75.58,74.19,75.33,254000.0,62.7505,63.7629,62.5902,63.552,254000.0
2008-05-30 11:00:00,75.33,75.88,75.09,75.74,198300.0,63.552,64.016,63.3495,63.8979,198300.0
2008-05-30 11:30:00,75.7,76.31,75.69,76.28,225400.0,63.8641,64.3787,63.8557,64.3534,225400.0
2008-05-30 12:00:00,76.29,76.29,75.69,75.92,155700.0,64.3619,64.3619,63.8557,64.0497,155700.0
2008-05-30 12:30:00,75.97,75.99,75.55,75.7,66900.0,64.0919,64.1088,63.7376,63.8641,66900.0
2008-05-30 13:00:00,75.71,75.75,75.46,75.5,85600.0,63.8726,63.9063,63.6616,63.6954,85600.0
2008-05-30 13:30:00,75.48,76.52,75.31,76.36,626700.0,63.6785,64.5559,63.5351,64.4209,626700.0
2008-05-30 14:00:00,76.36,76.41,75.6,75.6,77800.0,64.4209,64.4631,63.7798,63.7798,77800.0
2008-05-30 14:30:00,75.57,75.67,75.48,75.63,64300.0,63.7545,63.8388,63.6785,63.8051,64300.0
2008-05-30 15:00:00,75.61,75.93,75.32,75.47,114300.0,63.7882,64.0582,63.5435,63.6701,114300.0
2008-05-30 15:30:00,75.5,75.6,75.0,75.09,246300.0,63.6954,63.7798,63.2736,63.3495,246300.0
2008-06-02 09:30:00,74.42,74.66,73.01,73.08,186600.0,62.7843,62.9867,61.5947,61.6538,186600.0
2008-06-02 10:00:00,73.09,73.2,72.55,72.79,224500.0,61.6622,61.755,61.2066,61.4091,224500.0
2008-06-02 10:30:00,72.82,73.04,72.61,72.89,142000.0,61.4344,61.62,61.2573,61.4935,142000.0
2008-06-02 11:00:00,72.93,73.44,72.82,73.22,152600.0,61.5272,61.9575,61.4344,61.7719,152600.0
2008-06-02 11:30:00,73.22,73.51,73.0,73.34,128000.0,61.7719,62.0165,61.5863,61.8731,128000.0
2008-06-02 12:00:00,73.3,73.3,72.77,72.8,112500.0,61.8394,61.8394,61.3922,61.4175,112500.0
2008-06-02 12:30:00,72.79,72.94,72.05,72.15,143500.0,61.4091,61.5357,60.7848,60.8692,143500.0
2008-06-02 13:00:00,72.12,72.43,72.11,72.41,119100.0,60.8439,61.1054,60.8354,61.0885,119100.0
2008-06-02 13:30:00,72.41,72.54,72.27,72.36,84600.0,61.0885,61.1982,60.9704,61.0463,84600.0
2008-06-02 14:00:00,72.32,72.43,72.17,72.29,207800.0,61.0126,61.1054,60.886,60.9873,207800.0
2008-06-02 14:30:00,72.3,72.35,71.99,72.04,191300.0,60.9957,61.0379,60.7342,60.7764,191300.0
2008-06-02 15:00:00,72.02,72.27,71.55,72.13,234700.0,60.7595,60.9704,60.363,60.8523,234700.0
2008-06-02 15:30:00,72.13,72.72,72.11,72.43,290100.0,60.8523,61.3501,60.8354,61.1054,290100.0
2008-06-03 09:30:00,72.12,73.52,72.0,72.99,120400.0,60.8439,62.025,60.7426,61.5778,120400.0
2008-06-03 10:00:00,73.04,73.52,72.94,73.12,182600.0,61.62,62.025,61.5357,61.6875,182600.0
2008-06-03 10:30:00,73.13,73.18,72.52,72.78,113800.0,61.696,61.7381,61.1813,61.4007,113800.0
2008-06-03 11:00:00,72.78,73.0,72.03,72.22,164600.0,61.4007,61.5863,60.7679,60.9282,164600.0
2008-06-03 11:30:00,72.22,72.57,72.03,72.42,85200.0,60.9282,61.2235,60.7679,61.097,85200.0
2008-06-03 12:00:00,72.42,72.61,72.11,72.19,71500.0,61.097,61.2573,60.8354,60.9029,71500.0
2008-06-03 12:30:00,72.18,72.29,71.84,71.91,97600.0,60.8945,60.9873,60.6076,60.6667,97600.0
2008-06-03 13:00:00,71.92,71.97,71.53,71.55,108100.0,60.6751,60.7173,60.3461,60.363,108100.0
2008-06-03 13:30:00,71.53,71.55,69.85,70.08,264300.0,60.3461,60.363,58.9288,59.1228,264300.0
2008-06-03 14:00:00,70.12,70.42,69.43,69.48,229900.0,59.1566,59.4097,58.5745,58.6166,229900.0
2008-06-03 14:30:00,69.47,70.16,69.42,70.13,190500.0,58.6082,59.1903,58.566,59.165,190500.0
2008-06-03 15:00:00,70.09,70.9,69.95,70.72,304100.0,59.1313,59.8146,59.0132,59.6628,304100.0
2008-06-03 15:30:00,70.71,71.13,70.49,70.57,271000.0,59.6543,60.0087,59.4687,59.5362,271000.0
2008-06-04 09:30:00,70.36,70.48,69.18,70.0,184300.0,59.359,59.4603,58.3635,59.0553,184300.0
2008-06-04 10:00:00,70.06,70.15,69.42,69.47,213300.0,59.106,59.1819,58.566,58.6082,213300.0
2008-06-04 10:30:00,69.48,69.86,69.1,69.69,198900.0,58.6166,58.9372,58.2961,58.7938,198900.0
2008-06-04 11:00:00,69.77,70.14,69.67,69.93,92500.0,58.8613,59.1734,58.7769,58.9963,92500.0
2008-06-04 11:30:00,69.93,70.1,69.83,69.99,68100.0,58.9963,59.1397,58.9119,59.0469,68100.0
2008-06-04 12:00:00,70.0,70.23,69.95,70.04,95700.0,59.0553,59.2494,59.0132,59.0891,95700.0
2008-06-04 12:30:00,70.01,70.23,69.79,69.8,82800.0,59.0638,59.2494,58.8782,58.8866,82800.0
2008-06-04 13:00:00,69.81,69.97,69.61,69.76,63700.0,58.895,59.03,58.7263,58.8529,63700.0
2008-06-04 13:30:00,69.77,70.01,69.66,69.91,78700.0,58.8613,59.0638,58.7685,58.9794,78700.0
2008-06-04 14:00:00,69.93,69.93,69.23,69.23,86900.0,58.9963,58.9963,58.4057,58.4057,86900.0
2008-06-04 14:30:00,69.22,69.55,68.61,68.82,175000.0,58.3973,58.6757,57.8827,58.0598,175000.0
2008-06-04 15:00:00,68.81,69.76,68.68,68.84,170700.0,58.0514,58.8529,57.9417,58.0767,170700.0
2008-06-04 15:30:00,68.83,69.13,68.63,68.82,304100.0,58.0683,58.3214,57.8995,58.0598,304100.0
2008-06-05 09:30:00,67.91,67.97,65.95,67.58,740900.0,57.2921,57.3427,55.6386,57.0137,740900.0
2008-06-05 10:00:00,67.52,68.13,67.49,67.56,355000.0,56.9631,57.4777,56.9378,56.9968,355000.0
2008-06-05 10:30:00,67.56,67.68,67.13,67.27,264800.0,56.9968,57.0981,56.6341,56.7522,264800.0
2008-06-05 11:00:00,67.27,67.35,67.0,67.3,339100.0,56.7522,56.8197,56.5244,56.7775,339100.0
2008-06-05 11:30:00,67.33,67.67,66.9,67.02,205900.0,56.8028,57.0896,56.44,56.5413,205900.0
2008-06-05 12:00:00,67.02,67.27,66.93,67.17,124100.0,56.5413,56.7522,56.4653,56.6678,124100.0
2008-06-05 12:30:00,67.19,67.48,67.02,67.47,200300.0,56.6847,56.9293,56.5413,56.9209,200300.0
2008-06-05 13:00:00,67.46,67.5,66.92,67.2,183800.0,56.9125,56.9462,56.4569,56.6931,183800.0
2008-06-05 13:30:00,67.19,67.7,67.17,67.54,145500.0,56.6847,57.1149,56.6678,56.98,145500.0
2008-06-05 14:00:00,67.54,67.59,66.92,67.05,123300.0,56.98,57.0221,56.4569,56.5666,123300.0
2008-06-05 14:30:00,67.05,67.48,66.9,67.38,120300.0,56.5666,56.9293,56.44,56.845,120300.0
2008-06-05 15:00:00,67.42,67.61,67.28,67.4,204100.0,56.8787,57.039,56.7606,56.8618,204100.0
2008-06-05 15:30:00,67.4,67.82,67.4,67.76,314300.0,56.8618,57.2162,56.8618,57.1656,314300.0
2008-06-06 09:30:00,67.73,68.44,67.21,67.8,251200.0,57.1403,57.7392,56.7016,57.1993,251200.0
2008-06-06 10:00:00,67.78,67.82,66.45,66.59,262700.0,57.1824,57.2162,56.0604,56.1785,262700.0
2008-06-06 10:30:00,66.59,66.94,66.51,66.81,132600.0,56.1785,56.4738,56.111,56.3641,132600.0
2008-06-06 11:00:00,66.83,66.86,66.08,66.1,147700.0,56.381,56.4063,55.7482,55.7651,147700.0
2008-06-06 11:30:00,66.09,66.66,66.0,66.58,165400.0,55.7567,56.2375,55.6807,56.1701,165400.0
2008-06-06 12:00:00,66.56,66.86,66.56,66.75,176600.0,56.1532,56.4063,56.1532,56.3135,176600.0
2008-06-06 12:30:00,66.74,67.34,66.73,67.25,166600.0,56.305,56.8112,56.2966,56.7353,166600.0
2008-06-06 13:00:00,67.29,67.35,67.01,67.2,156900.0,56.769,56.8197,56.5328,56.6931,156900.0
2008-06-06 13:30:00,67.23,67.38,67.05,67.11,145300.0,56.7184,56.845,56.5666,56.6172,145300.0
2008-06-06 14:00:00,67.13,67.33,66.78,67.07,209200.0,56.6341,56.8028,56.3388,56.5834,209200.0
2008-06-06 14:30:00,67.02,67.13,66.91,66.95,215500.0,56.5413,56.6341,56.4485,56.4822,215500.0
2008-06-06 15:00:00,66.99,67.23,66.51,66.65,353800.0,56.516,56.7184,56.111,56.2291,353800.0
2008-06-06 15:30:00,66.65,66.72,66.01,66.14,397300.0,56.2291,56.2882,55.6892,55.7989,397300.0
2008-06-09 09:30:00,66.79,68.27,66.49,68.21,324600.0,56.3472,57.5958,56.0941,57.5452,324600.0
2008-06-09 10:00:00,68.2,68.61,67.49,68.6,231600.0,57.5368,57.8827,56.9378,57.8742,231600.0
2008-06-09 10:30:00,68.57,68.92,68.3,68.3,203700.0,57.8489,58.1442,57.6211,57.6211,203700.0
2008-06-09 11:00:00,68.32,68.63,67.99,68.1,146600.0,57.638,57.8995,57.3596,57.4524,146600.0
2008-06-09 11:30:00,68.09,68.8,68.09,68.67,111400.0,57.444,58.043,57.444,57.9333,111400.0
2008-06-09 12:00:00,68.64,68.65,68.06,68.06,56600.0,57.908,57.9164,57.4187,57.4187,56600.0
2008-06-09 12:30:00,68.06,68.3,68.03,68.21,59200.0,57.4187,57.6211,57.3933,57.5452,59200.0
2008-06-09 13:00:00,68.21,68.24,67.17,67.38,106800.0,57.5452,57.5705,56.6678,56.845,106800.0
2008-06-09 13:30:00,67.39,67.49,66.81,66.99,109000.0,56.8534,56.9378,56.3641,56.516,109000.0
2008-06-09 14:00:00,66.96,67.02,66.33,66.81,176500.0,56.4906,56.5413,55.9591,56.3641,176500.0
2008-06-09 14:30:00,66.82,67.45,66.81,67.19,181500.0,56.3725,56.904,56.3641,56.6847,181500.0
2008-06-09 15:00:00,67.2,67.52,66.95,67.38,237800.0,56.6931,56.9631,56.4822,56.845,237800.0
2008-06-09 15:30:00,67.41,68.13,67.37,67.99,233600.0,56.8703,57.4777,56.8365,57.3596,233600.0
2008-06-10 09:30:00,67.29,67.31,66.0,66.41,272500.0,56.769,56.7859,55.6807,56.0266,272500.0
2008-06-10 10:00:00,66.38,66.41,66.0,66.06,336800.0,56.0013,56.0266,55.6807,55.7314,336800.0
2008-06-10 10:30:00,66.1,66.29,65.63,65.63,253200.0,55.7651,55.9254,55.3686,55.3686,253200.0
2008-06-10 11:00:00,65.68,65.78,64.88,64.98,216400.0,55.4108,55.4951,54.7359,54.8202,216400.0
2008-06-10 11:30:00,65.01,65.17,64.55,64.64,188400.0,54.8455,54.9805,54.4575,54.5334,188400.0
2008-06-10 12:00:00,64.64,64.9,64.51,64.87,304900.0,54.5334,54.7527,54.4237,54.7274,304900.0
2008-06-10 12:30:00,64.95,65.05,64.7,64.97,155100.0,54.7949,54.8793,54.584,54.8118,155100.0
2008-06-10 13:00:00,65.0,65.29,64.93,65.15,206400.0,54.8371,55.0818,54.778,54.9636,206400.0
2008-06-10 13:30:00,65.1,65.18,64.76,64.8,194700.0,54.9215,54.989,54.6346,54.6684,194700.0
2008-06-10 14:00:00,64.76,64.96,64.56,64.89,299700.0,54.6346,54.8033,54.4659,54.7443,299700.0
2008-06-10 14:30:00,64.9,65.19,64.68,65.16,397400.0,54.7527,54.9974,54.5671,54.9721,397400.0
2008-06-10 15:00:00,65.14,65.37,65.05,65.2,317700.0,54.9552,55.1492,54.8793,55.0058,317700.0
2008-06-10 15:30:00,65.2,65.32,64.81,64.91,459600.0,55.0058,55.1071,54.6768,54.7612,459600.0
2008-06-11 09:30:00,64.68,65.46,63.69,63.82,353500.0,54.5671,55.2252,53.7319,53.8416,353500.0
2008-06-11 10:00:00,63.84,64.1,62.98,63.09,384500.0,53.8585,54.0778,53.1329,53.2257,384500.0
2008-06-11 10:30:00,63.11,64.61,62.96,64.54,375100.0,53.2426,54.5081,53.1161,54.449,375100.0
2008-06-11 11:00:00,64.55,64.84,64.0,64.09,266300.0,54.4575,54.7021,53.9934,54.0694,266300.0
2008-06-11 11:30:00,64.07,64.31,63.94,64.06,198200.0,54.0525,54.255,53.9428,54.0441,198200.0
2008-06-11 12:00:00,64.03,64.04,63.15,63.17,299600.0,54.0188,54.0272,53.2763,53.2932,299600.0
2008-06-11 12:30:00,63.17,63.37,62.64,62.69,279400.0,53.2932,53.4619,52.8461,52.8883,279400.0
2008-06-11 13:00:00,62.72,62.97,62.58,62.73,143600.0,52.9136,53.1245,52.7955,52.922,143600.0
2008-06-11 13:30:00,62.77,62.83,62.55,62.81,109700.0,52.9558,53.0064,52.7702,52.9895,109700.0
2008-06-11 14:00:00,62.83,63.13,62.57,62.94,204800.0,53.0064,53.2595,52.787,53.0992,204800.0
2008-06-11 14:30:00,62.95,62.97,62.58,62.64,105500.0,53.1076,53.1245,52.7955,52.8461,105500.0
2008-06-11 15:00:00,62.63,62.91,62.34,62.68,223200.0,52.8377,53.0739,52.593,52.8798,223200.0
2008-06-11 15:30:00,62.64,62.75,62.27,62.27,338800.0,52.8461,52.9389,52.5339,52.5339,338800.0
2008-06-12 09:30:00,62.39,63.39,62.26,62.7,215300.0,52.6352,53.4788,52.5255,52.8967,215300.0
2008-06-12 10:00:00,62.7,63.32,62.44,63.28,202300.0,52.8967,53.4198,52.6774,53.386,202300.0
2008-06-12 10:30:00,63.24,63.27,62.73,63.04,138700.0,53.3523,53.3776,52.922,53.1835,138700.0
2008-06-12 11:00:00,63.04,63.59,63.04,63.48,111400.0,53.1835,53.6476,53.1835,53.5548,111400.0
2008-06-12 11:30:00,63.47,63.67,63.1,63.22,131600.0,53.5463,53.715,53.2342,53.3354,131600.0
2008-06-12 12:00:00,63.23,63.34,63.1,63.27,117000.0,53.3438,53.4366,53.2342,53.3776,117000.0
2008-06-12 12:30:00,63.25,63.55,63.22,63.5,137600.0,53.3607,53.6138,53.3354,53.5716,137600.0
2008-06-12 13:00:00,63.51,63.67,63.34,63.48,118900.0,53.5801,53.715,53.4366,53.5548,118900.0
2008-06-12 13:30:00,63.45,63.52,63.11,63.18,156700.0,53.5294,53.5885,53.2426,53.3017,156700.0
2008-06-12 14:00:00,63.18,63.26,62.89,63.02,193200.0,53.3017,53.3691,53.057,53.1667,193200.0
2008-06-12 14:30:00,63.0,63.11,62.41,62.57,177200.0,53.1498,53.2426,52.652,52.787,177200.0
2008-06-12 15:00:00,62.62,62.66,61.61,61.67,243400.0,52.8292,52.863,51.9771,52.0277,243400.0
2008-06-12 15:30:00,61.67,62.31,61.66,62.21,367700.0,52.0277,52.5677,52.0193,52.4833,367700.0
2008-06-13 09:30:00,62.52,64.01,62.52,63.8,205700.0,52.7448,54.0019,52.7448,53.8247,205700.0
2008-06-13 10:00:00,63.74,65.65,63.53,65.4,380100.0,53.7741,55.3855,53.5969,55.1746,380100.0
2008-06-13 10:30:00,65.4,65.4,64.8,64.92,148400.0,55.1746,55.1746,54.6684,54.7696,148400.0
2008-06-13 11:00:00,64.98,65.6,64.95,65.57,167100.0,54.8202,55.3433,54.7949,55.318,167100.0
2008-06-13 11:30:00,65.6,65.62,65.05,65.05,153600.0,55.3433,55.3602,54.8793,54.8793,153600.0
2008-06-13 12:00:00,65.05,65.26,64.9,65.14,132300.0,54.8793,55.0564,54.7527,54.9552,132300.0
2008-06-13 12:30:00,65.13,65.18,64.85,65.03,135300.0,54.9468,54.989,54.7105,54.8624,135300.0
2008-06-13 13:00:00,65.05,65.15,64.63,64.76,144900.0,54.8793,54.9636,54.5249,54.6346,144900.0
2008-06-13 13:30:00,64.71,64.86,64.51,64.67,123100.0,54.5924,54.719,54.4237,54.5587,123100.0
2008-06-13 14:00:00,64.67,65.01,64.54,64.96,124100.0,54.5587,54.8455,54.449,54.8033,124100.0
2008-06-13 14:30:00,64.95,65.67,64.95,65.63,190900.0,54.7949,55.4023,54.7949,55.3686,190900.0
2008-06-13 15:00:00,65.61,65.66,65.18,65.29,167000.0,55.3517,55.3939,54.989,55.0818,167000.0
2008-06-13 15:30:00,65.3,65.87,65.25,65.86,318100.0,55.0902,55.5711,55.048,55.5626,318100.0
2008-06-16 09:30:00,65.2,66.17,64.68,65.8,222800.0,55.0058,55.8242,54.5671,55.512,222800.0
2008-06-16 10:00:00,65.78,66.07,65.5,65.89,162800.0,55.4951,55.7398,55.2589,55.5879,162800.0
2008-06-16 10:30:00,65.85,65.85,65.5,65.51,166100.0,55.5542,55.5542,55.2589,55.2674,166100.0
2008-06-16 11:00:00,65.51,65.83,65.41,65.7,148100.0,55.2674,55.5373,55.183,55.4276,148100.0
2008-06-16 11:30:00,65.64,65.84,65.52,65.75,81000.0,55.377,55.5458,55.2758,55.4698,81000.0
2008-06-16 12:00:00,65.77,65.85,65.59,65.72,95700.0,55.4867,55.5542,55.3348,55.4445,95700.0
2008-06-16 12:30:00,65.71,66.02,65.66,65.92,68300.0,55.4361,55.6976,55.3939,55.6133,68300.0
2008-06-16 13:00:00,65.91,66.09,65.71,66.09,110700.0,55.6048,55.7567,55.4361,55.7567,110700.0
2008-06-16 13:30:00,66.09,66.24,65.63,65.71,110500.0,55.7567,55.8832,55.3686,55.4361,110500.0
2008-06-16 14:00:00,65.68,65.84,65.63,65.66,129600.0,55.4108,55.5458,55.3686,55.3939,129600.0
2008-06-16 14:30:00,65.66,65.95,65.57,65.82,146300.0,55.3939,55.6386,55.318,55.5289,146300.0
2008-06-16 15:00:00,65.82,65.9,65.48,65.55,122500.0,55.5289,55.5964,55.242,55.3011,122500.0
2008-06-16 15:30:00,65.54,65.66,65.37,65.4,232800.0,55.2927,55.3939,55.1492,55.1746,232800.0
2008-06-17 09:30:00,65.77,66.67,65.77,66.28,101100.0,55.4867,56.246,55.4867,55.917,101100.0
2008-06-17 10:00:00,66.27,66.64,66.2,66.58,110200.0,55.9085,56.2207,55.8495,56.1701,110200.0
2008-06-17 10:30:00,66.6,67.15,66.55,67.07,99700.0,56.1869,56.6509,56.1447,56.5834,99700.0
2008-06-17 11:00:00,67.11,67.11,66.31,66.4,87700.0,56.6172,56.6172,55.9423,56.0182,87700.0
2008-06-17 11:30:00,66.39,66.46,65.9,66.17,87500.0,56.0098,56.0688,55.5964,55.8242,87500.0
2008-06-17 12:00:00,66.15,66.23,65.82,65.91,39200.0,55.8073,55.8748,55.5289,55.6048,39200.0
2008-06-17 12:30:00,65.9,65.93,65.32,65.46,64400.0,55.5964,55.6217,55.1071,55.2252,64400.0
2008-06-17 13:00:00,65.42,65.96,65.35,65.85,55100.0,55.1914,55.647,55.1324,55.5542,55100.0
2008-06-17 13:30:00,65.85,66.01,65.67,65.95,44300.0,55.5542,55.6892,55.4023,55.6386,44300.0
2008-06-17 14:00:00,65.92,65.99,65.63,65.66,49300.0,55.6133,55.6723,55.3686,55.3939,49300.0
2008-06-17 14:30:00,65.66,65.91,65.54,65.73,69500.0,55.3939,55.6048,55.2927,55.453,69500.0
2008-06-17 15:00:00,65.68,65.77,65.13,65.28,77500.0,55.4108,55.4867,54.9468,55.0733,77500.0
2008-06-17 15:30:00,65.26,65.32,64.9,65.01,185200.0,55.0564,55.1071,54.7527,54.8455,185200.0
2008-06-18 09:30:00,64.58,65.09,64.34,64.49,118000.0,54.4828,54.913,54.2803,54.4068,118000.0
2008-06-18 10:00:00,64.5,64.51,63.93,64.0,142600.0,54.4153,54.4237,53.9344,53.9934,142600.0
2008-06-18 10:30:00,64.0,64.03,63.53,63.95,119900.0,53.9934,54.0188,53.5969,53.9513,119900.0
2008-06-18 11:00:00,63.94,64.14,63.81,63.95,125500.0,53.9428,54.1116,53.8332,53.9513,125500.0
2008-06-18 11:30:00,63.99,64.15,63.9,64.09,85800.0,53.985,54.12,53.9091,54.0694,85800.0
2008-06-18 12:00:00,64.08,64.2,64.0,64.06,59700.0,54.0609,54.1622,53.9934,54.0441,59700.0
2008-06-18 12:30:00,64.05,64.13,63.81,63.86,64400.0,54.0356,54.1031,53.8332,53.8753,64400.0
2008-06-18 13:00:00,63.84,63.95,63.25,63.72,108500.0,53.8585,53.9513,53.3607,53.7572,108500.0
2008-06-18 13:30:00,63.77,63.77,63.29,63.49,90500.0,53.7994,53.7994,53.3945,53.5632,90500.0
2008-06-18 14:00:00,63.52,63.81,63.35,63.48,80400.0,53.5885,53.8332,53.4451,53.5548,80400.0
2008-06-18 14:30:00,63.48,64.03,63.45,63.99,68700.0,53.5548,54.0188,53.5294,53.985,68700.0
2008-06-18 15:00:00,64.02,64.47,63.82,64.21,231700.0,54.0103,54.39,53.8416,54.1706,231700.0
2008-06-18 15:30:00,64.16,64.25,63.9,64.02,207100.0,54.1284,54.2044,53.9091,54.0103,207100.0
2008-06-19 09:30:00,64.06,64.39,63.27,63.4,140200.0,54.0441,54.3225,53.3776,53.4873,140200.0
2008-06-19 10:00:00,63.43,63.89,62.83,63.59,130100.0,53.5126,53.9006,53.0064,53.6476,130100.0
2008-06-19 10:30:00,63.64,63.95,63.46,63.95,100500.0,53.6897,53.9513,53.5379,53.9513,100500.0
2008-06-19 11:00:00,63.99,64.02,63.2,63.26,113900.0,53.985,54.0103,53.3185,53.3691,113900.0
2008-06-19 11:30:00,63.28,63.28,62.65,62.88,128500.0,53.386,53.386,52.8545,53.0486,128500.0
2008-06-19 12:00:00,62.94,63.42,62.88,63.09,143600.0,53.0992,53.5041,53.0486,53.2257,143600.0
2008-06-19 12:30:00,63.12,63.52,63.1,63.34,59200.0,53.251,53.5885,53.2342,53.4366,59200.0
2008-06-19 13:00:00,63.36,63.77,63.31,63.75,75900.0,53.4535,53.7994,53.4113,53.7825,75900.0
2008-06-19 13:30:00,63.73,64.03,63.67,64.0,106900.0,53.7657,54.0188,53.715,53.9934,106900.0
2008-06-19 14:00:00,63.98,63.99,63.48,63.49,154000.0,53.9766,53.985,53.5548,53.5632,154000.0
2008-06-19 14:30:00,63.54,63.77,63.5,63.6,145300.0,53.6054,53.7994,53.5716,53.656,145300.0
2008-06-19 15:00:00,63.61,63.98,63.5,63.51,144200.0,53.6644,53.9766,53.5716,53.5801,144200.0
2008-06-19 15:30:00,63.53,63.58,63.04,63.19,350000.0,53.5969,53.6391,53.1835,53.3101,350000.0
2008-06-20 09:30:00,62.76,63.55,62.56,63.48,343500.0,52.9473,53.6138,52.7786,53.5548,343500.0
2008-06-20 10:00:00,63.55,63.55,62.66,62.98,126200.0,53.6138,53.6138,52.863,53.1329,126200.0
2008-06-20 10:30:00,63.02,63.21,62.82,63.14,126900.0,53.1667,53.327,52.9979,53.2679,126900.0
2008-06-20 11:00:00,63.12,63.45,63.0,63.29,133800.0,53.251,53.5294,53.1498,53.3945,133800.0
2008-06-20 11:30:00,63.29,63.53,63.23,63.28,134400.0,53.3945,53.5969,53.3438,53.386,134400.0
2008-06-20 12:00:00,63.28,63.46,63.21,63.42,158500.0,53.386,53.5379,53.327,53.5041,158500.0
2008-06-20 12:30:00,63.39,63.41,62.91,63.19,72300.0,53.4788,53.4957,53.0739,53.3101,72300.0
2008-06-20 13:00:00,63.19,63.43,63.08,63.09,107600.0,53.3101,53.5126,53.2173,53.2257,107600.0
2008-06-20 13:30:00,63.09,63.09,62.25,62.33,111000.0,53.2257,53.2257,52.5171,52.5846,111000.0
2008-06-20 14:00:00,62.39,62.42,62.05,62.35,117500.0,52.6352,52.6605,52.3483,52.6014,117500.0
2008-06-20 14:30:00,62.39,62.58,62.22,62.29,209400.0,52.6352,52.7955,52.4918,52.5508,209400.0
2008-06-20 15:00:00,62.27,63.05,62.12,62.59,127700.0,52.5339,53.192,52.4074,52.8039,127700.0
2008-06-20 15:30:00,62.55,62.85,62.44,62.55,263300.0,52.7702,53.0233,52.6774,52.7702,263300.0
2008-06-23 09:30:00,63.07,63.34,62.62,62.95,152700.0,53.2089,53.4366,52.8292,53.1076,152700.0
2008-06-23 10:00:00,63.01,63.76,62.46,63.76,173000.0,53.1582,53.791,52.6942,53.791,173000.0
2008-06-23 10:30:00,63.75,64.03,63.53,63.89,128200.0,53.7825,54.0188,53.5969,53.9006,128200.0
2008-06-23 11:00:00,63.85,63.85,63.26,63.49,113000.0,53.8669,53.8669,53.3691,53.5632,113000.0
2008-06-23 11:30:00,63.54,63.55,63.06,63.18,86400.0,53.6054,53.6138,53.2004,53.3017,86400.0
2008-06-23 12:00:00,63.19,63.22,62.84,62.94,62900.0,53.3101,53.3354,53.0148,53.0992,62900.0
2008-06-23 12:30:00,62.94,63.3,62.94,63.25,190200.0,53.0992,53.4029,53.0992,53.3607,190200.0
2008-06-23 13:00:00,63.27,63.52,63.12,63.49,242400.0,53.3776,53.5885,53.251,53.5632,242400.0
2008-06-23 13:30:00,63.49,63.63,63.41,63.49,238900.0,53.5632,53.6813,53.4957,53.5632,238900.0
2008-06-23 14:00:00,63.48,63.72,63.41,63.5,228000.0,53.5548,53.7572,53.4957,53.5716,228000.0
2008-06-23 14:30:00,63.48,63.53,63.41,63.49,238500.0,53.5548,53.5969,53.4957,53.5632,238500.0
2008-06-23 15:00:00,63.48,63.6,63.18,63.44,204200.0,53.5548,53.656,53.3017,53.521,204200.0
2008-06-23 15:30:00,63.41,63.49,63.15,63.37,131100.0,53.4957,53.5632,53.2763,53.4619,131100.0
2008-06-24 09:30:00,63.28,63.3,61.28,61.3,143600.0,53.386,53.4029,51.6987,51.7156,143600.0
2008-06-24 10:00:00,61.27,61.54,61.03,61.32,126300.0,51.6903,51.9181,51.4878,51.7325,126300.0
2008-06-24 10:30:00,61.33,61.54,60.88,61.1,123600.0,51.7409,51.9181,51.3613,51.5469,123600.0
2008-06-24 11:00:00,61.14,62.2,61.14,62.09,152300.0,51.5806,52.4749,51.5806,52.3821,152300.0
2008-06-24 11:30:00,62.12,62.67,61.73,62.45,153700.0,52.4074,52.8714,52.0784,52.6858,153700.0
2008-06-24 12:00:00,62.48,62.65,62.2,62.54,83100.0,52.7111,52.8545,52.4749,52.7617,83100.0
2008-06-24 12:30:00,62.55,62.84,62.55,62.68,90400.0,52.7702,53.0148,52.7702,52.8798,90400.0
2008-06-24 13:00:00,62.69,62.82,62.43,62.43,69200.0,52.8883,52.9979,52.6689,52.6689,69200.0
2008-06-24 13:30:00,62.43,62.49,62.07,62.49,73000.0,52.6689,52.7195,52.3652,52.7195,73000.0
2008-06-24 14:00:00,62.51,62.75,62.46,62.66,69300.0,52.7364,52.9389,52.6942,52.863,69300.0
2008-06-24 14:30:00,62.67,62.68,62.05,62.15,56100.0,52.8714,52.8798,52.3483,52.4327,56100.0
2008-06-24 15:00:00,62.15,62.3,61.23,61.4,174000.0,52.4327,52.5592,51.6565,51.8,174000.0
2008-06-24 15:30:00,61.44,61.63,61.14,61.5,210500.0,51.8337,51.994,51.5806,51.8843,210500.0
2008-06-25 09:30:00,61.5,61.61,59.45,59.6,257600.0,51.8843,51.9771,50.1549,50.2814,257600.0
2008-06-25 10:00:00,59.6,59.97,59.44,59.84,127100.0,50.2814,50.5935,50.1464,50.4839,127100.0
2008-06-25 10:30:00,59.86,60.62,59.86,60.35,171100.0,50.5007,51.1419,50.5007,50.9141,171100.0
2008-06-25 11:00:00,60.35,60.58,60.09,60.56,141600.0,50.9141,51.1082,50.6948,51.0913,141600.0
2008-06-25 11:30:00,60.53,60.55,60.18,60.4,95500.0,51.066,51.0829,50.7707,50.9563,95500.0
2008-06-25 12:00:00,60.42,60.49,60.27,60.42,57200.0,50.9732,51.0322,50.8466,50.9732,57200.0
2008-06-25 12:30:00,60.42,60.62,60.41,60.52,59400.0,50.9732,51.1419,50.9648,51.0576,59400.0
2008-06-25 13:00:00,60.51,60.74,60.41,60.63,78500.0,51.0491,51.2432,50.9648,51.1504,78500.0
2008-06-25 13:30:00,60.66,60.74,60.54,60.69,139400.0,51.1757,51.2432,51.0744,51.201,139400.0
2008-06-25 14:00:00,60.69,61.53,60.57,60.59,259700.0,51.201,51.9096,51.0997,51.1166,259700.0
2008-06-25 14:30:00,60.53,61.51,60.39,61.43,144400.0,51.066,51.8928,50.9479,51.8253,144400.0
2008-06-25 15:00:00,61.47,61.98,61.04,61.4,199700.0,51.859,52.2893,51.4963,51.8,199700.0
2008-06-25 15:30:00,61.44,61.54,60.92,61.3,203000.0,51.8337,51.9181,51.395,51.7156,203000.0
2008-06-26 09:30:00,60.55,60.7,59.77,60.16,341200.0,51.0829,51.2094,50.4248,50.7538,341200.0
2008-06-26 10:00:00,60.21,60.29,59.72,60.16,206000.0,50.796,50.8635,50.3826,50.7538,206000.0
2008-06-26 10:30:00,60.11,60.57,59.28,59.3,154300.0,50.7117,51.0997,50.0114,50.0283,154300.0
2008-06-26 11:00:00,59.3,59.66,58.86,58.86,126900.0,50.0283,50.332,49.6571,49.6571,126900.0
2008-06-26 11:30:00,58.9,59.05,58.55,58.83,155600.0,49.6908,49.8174,49.3956,49.6318,155600.0
2008-06-26 12:00:00,58.82,59.0,58.63,58.63,185600.0,49.6234,49.7752,49.4631,49.4631,185600.0
2008-06-26 12:30:00,58.61,59.0,58.4,58.97,144500.0,49.4462,49.7752,49.269,49.7499,144500.0
2008-06-26 13:00:00,58.98,59.29,58.87,58.94,139300.0,49.7583,50.0199,49.6655,49.7246,139300.0
2008-06-26 13:30:00,58.92,59.46,58.88,59.38,139800.0,49.7077,50.1633,49.674,50.0958,139800.0
2008-06-26 14:00:00,59.4,59.78,59.13,59.23,214500.0,50.1127,50.4333,49.8849,49.9692,214500.0
2008-06-26 14:30:00,59.22,59.4,59.03,59.28,126800.0,49.9608,50.1127,49.8005,50.0114,126800.0
2008-06-26 15:00:00,59.27,59.72,59.15,59.57,169500.0,50.003,50.3826,49.9018,50.2561,169500.0
2008-06-26 15:30:00,59.59,59.77,59.32,59.36,235000.0,50.273,50.4248,50.0452,50.0789,235000.0
2008-06-27 09:30:00,58.95,60.1,58.95,60.1,153100.0,49.733,50.7032,49.733,50.7032,153100.0
2008-06-27 10:00:00,60.12,60.82,60.12,60.41,146300.0,50.7201,51.3106,50.7201,50.9648,146300.0
2008-06-27 10:30:00,60.41,61.01,60.08,60.08,112700.0,50.9648,51.4709,50.6863,50.6863,112700.0
2008-06-27 11:00:00,60.05,60.08,59.77,59.95,126500.0,50.661,50.6863,50.4248,50.5767,126500.0
2008-06-27 11:30:00,59.99,60.2,59.75,59.9,76700.0,50.6104,50.7876,50.4079,50.5345,76700.0
2008-06-27 12:00:00,59.9,60.35,59.9,60.18,42400.0,50.5345,50.9141,50.5345,50.7707,42400.0
2008-06-27 12:30:00,60.2,60.25,59.92,59.97,53900.0,50.7876,50.8298,50.5514,50.5935,53900.0
2008-06-27 13:00:00,59.97,60.03,59.55,59.84,82800.0,50.5935,50.6442,50.2392,50.4839,82800.0
2008-06-27 13:30:00,59.83,59.97,59.34,59.61,87800.0,50.4754,50.5935,50.062,50.2898,87800.0
2008-06-27 14:00:00,59.58,60.08,59.56,60.02,111100.0,50.2645,50.6863,50.2477,50.6357,111100.0
2008-06-27 14:30:00,60.01,60.42,59.93,60.38,78500.0,50.6273,50.9732,50.5598,50.9394,78500.0
2008-06-27 15:00:00,60.4,60.51,60.1,60.29,116800.0,50.9563,51.0491,50.7032,50.8635,116800.0
2008-06-27 15:30:00,60.28,60.51,60.04,60.26,157700.0,50.8551,51.0491,50.6526,50.8382,157700.0
2008-06-30 09:30:00,60.38,61.05,60.11,60.27,175900.0,50.9394,51.5047,50.7117,50.8466,175900.0
2008-06-30 10:00:00,60.24,60.84,60.13,60.82,72500.0,50.8213,51.3275,50.7285,51.3106,72500.0
2008-06-30 10:30:00,60.84,61.02,60.71,61.0,109600.0,51.3275,51.4794,51.2178,51.4625,109600.0
2008-06-30 11:00:00,60.99,61.14,60.42,60.47,111300.0,51.4541,51.5806,50.9732,51.0154,111300.0
2008-06-30 11:30:00,60.46,60.79,59.99,60.45,105400.0,51.0069,51.2853,50.6104,50.9985,105400.0
2008-06-30 12:00:00,60.49,60.76,60.46,60.7,41900.0,51.0322,51.26,51.0069,51.2094,41900.0
2008-06-30 12:30:00,60.69,60.83,60.5,60.62,38100.0,51.201,51.3191,51.0407,51.1419,38100.0
2008-06-30 13:00:00,60.6,60.79,60.48,60.67,32900.0,51.125,51.2853,51.0238,51.1841,32900.0
2008-06-30 13:30:00,60.66,60.66,60.02,60.15,63900.0,51.1757,51.1757,50.6357,50.7454,63900.0
2008-06-30 14:00:00,60.14,60.36,60.08,60.3,109500.0,50.737,50.9226,50.6863,50.872,109500.0
2008-06-30 14:30:00,60.3,60.3,59.79,59.79,108200.0,50.872,50.872,50.4417,50.4417,108200.0
2008-06-30 15:00:00,59.79,60.36,59.74,59.96,155500.0,50.4417,50.9226,50.3995,50.5851,155500.0
2008-06-30 15:30:00,59.93,60.04,59.15,59.24,327500.0,50.5598,50.6526,49.9018,49.9777,327500.0
2008-07-01 09:30:00,58.85,58.85,57.67,57.9,273100.0,49.6487,49.6487,48.6532,48.8472,273100.0
2008-07-01 10:00:00,57.9,58.33,57.52,57.92,312700.0,48.8472,49.21,48.5266,48.8641,312700.0
2008-07-01 10:30:00,57.92,58.48,57.9,58.48,202200.0,48.8641,49.3365,48.8472,49.3365,202200.0
2008-07-01 11:00:00,58.43,58.64,58.06,58.21,97200.0,49.2943,49.4715,48.9822,49.1087,97200.0
2008-07-01 11:30:00,58.22,58.41,57.66,57.7,116900.0,49.1172,49.2775,48.6447,48.6785,116900.0
2008-07-01 12:00:00,57.67,57.69,56.44,56.55,171200.0,48.6532,48.67,47.6155,47.7083,171200.0
2008-07-01 12:30:00,56.5,56.9,56.24,56.77,109500.0,47.6661,48.0035,47.4467,47.8939,109500.0
2008-07-01 13:00:00,56.78,57.11,56.5,56.84,121100.0,47.9023,48.1807,47.6661,47.9529,121100.0
2008-07-01 13:30:00,56.84,57.28,56.56,57.02,139700.0,47.9529,48.3241,47.7167,48.1048,139700.0
2008-07-01 14:00:00,57.06,57.89,57.02,57.76,184600.0,48.1385,48.8388,48.1048,48.7291,184600.0
2008-07-01 14:30:00,57.74,58.38,57.46,57.97,146000.0,48.7122,49.2521,48.476,48.9063,146000.0
2008-07-01 15:00:00,57.97,58.05,57.41,57.47,237600.0,48.9063,48.9737,48.4338,48.4844,237600.0
2008-07-01 15:30:00,57.48,58.0,57.44,57.89,314100.0,48.4929,48.9316,48.4591,48.8388,314100.0
2008-07-02 09:30:00,58.52,58.52,56.53,56.64,175300.0,49.3703,49.3703,47.6914,47.7842,175300.0
2008-07-02 10:00:00,56.69,56.88,56.26,56.43,217700.0,47.8264,47.9867,47.4636,47.607,217700.0
2008-07-02 10:30:00,56.4,56.68,55.76,56.39,270000.0,47.5817,47.8179,47.0418,47.5733,270000.0
2008-07-02 11:00:00,56.37,56.52,56.08,56.21,178300.0,47.5564,47.683,47.3118,47.4214,178300.0
2008-07-02 11:30:00,56.21,56.32,55.03,55.13,231400.0,47.4214,47.5142,46.4259,46.5103,231400.0
2008-07-02 12:00:00,55.11,55.48,54.76,54.8,163600.0,46.4934,46.8056,46.1981,46.2319,163600.0
2008-07-02 12:30:00,54.8,55.44,54.55,55.4,163000.0,46.2319,46.7718,46.021,46.7381,163000.0
2008-07-02 13:00:00,55.42,55.47,55.08,55.3,181700.0,46.755,46.7971,46.4681,46.6537,181700.0
2008-07-02 13:30:00,55.29,55.43,54.96,55.43,232500.0,46.6453,46.7634,46.3669,46.7634,232500.0
2008-07-02 14:00:00,55.43,55.62,54.55,54.55,317300.0,46.7634,46.9237,46.021,46.021,317300.0
2008-07-02 14:30:00,54.56,56.33,53.85,53.9,317300.0,46.0294,47.5227,45.4304,45.4726,317300.0
2008-07-02 15:00:00,53.9,54.5,53.32,53.36,443400.0,45.4726,45.9788,44.9833,45.017,443400.0
2008-07-02 15:30:00,53.33,53.35,52.6,52.67,570200.0,44.9917,45.0086,44.3759,44.4349,570200.0
2008-07-03 08:00:00,53.05,53.05,53.05,53.05,0.0,44.7555,44.7555,44.7555,44.7555,0.0
2008-07-03 08:30:00,53.29,53.29,53.29,53.29,100.0,44.958,44.958,44.958,44.958,100.0
2008-07-03 09:00:00,53.29,53.29,53.29,53.29,0.0,44.958,44.958,44.958,44.958,0.0
2008-07-03 09:30:00,52.76,54.46,51.69,52.03,360400.0,44.5108,45.945,43.6081,43.895,360400.0
2008-07-03 10:00:00,52.01,52.25,51.19,52.09,312400.0,43.8781,44.0806,43.1863,43.9456,312400.0
2008-07-03 10:30:00,52.09,53.94,51.92,53.63,326600.0,43.9456,45.5064,43.8022,45.2448,326600.0
2008-07-03 11:00:00,53.61,54.25,53.33,54.07,169300.0,45.2279,45.7679,44.9917,45.616,169300.0
2008-07-03 11:30:00,54.07,54.14,53.24,53.36,120100.0,45.616,45.6751,44.9158,45.017,120100.0
2008-07-03 12:00:00,53.38,53.43,52.58,52.81,169300.0,45.0339,45.0761,44.359,44.553,169300.0
2008-07-03 12:30:00,52.83,52.98,52.26,52.63,207000.0,44.5699,44.6965,44.089,44.4012,207000.0
2008-07-07 09:30:00,52.99,54.34,52.8,54.22,254600.0,44.7049,45.8438,44.5446,45.7426,254600.0
2008-07-07 10:00:00,54.27,54.39,53.72,53.96,176300.0,45.7848,45.886,45.3207,45.5232,176300.0
2008-07-07 10:30:00,53.98,54.13,53.12,53.28,170200.0,45.5401,45.6666,44.8146,44.9495,170200.0
2008-07-07 11:00:00,53.32,53.6,52.62,53.15,201600.0,44.9833,45.2195,44.3927,44.8399,201600.0
2008-07-07 11:30:00,53.2,53.4,52.71,52.74,96300.0,44.8821,45.0508,44.4687,44.494,96300.0
2008-07-07 12:00:00,52.7,53.01,51.73,51.77,131000.0,44.4602,44.7218,43.6419,43.6756,131000.0
2008-07-07 12:30:00,51.76,52.02,51.38,51.38,118900.0,43.6672,43.8865,43.3466,43.3466,118900.0
2008-07-07 13:00:00,51.42,51.74,51.05,51.23,134200.0,43.3804,43.6503,43.0682,43.2201,134200.0
2008-07-07 13:30:00,51.22,51.72,51.2,51.34,70400.0,43.2116,43.6335,43.1948,43.3129,70400.0
2008-07-07 14:00:00,51.34,51.52,51.04,51.4,211000.0,43.3129,43.4647,43.0598,43.3635,211000.0
2008-07-07 14:30:00,51.39,51.45,50.91,51.17,102500.0,43.3551,43.4057,42.9501,43.1694,102500.0
2008-07-07 15:00:00,51.19,52.56,51.18,52.53,236500.0,43.1863,44.3421,43.1779,44.3168,236500.0
2008-07-07 15:30:00,52.53,52.86,51.99,52.02,342100.0,44.3168,44.5952,43.8612,43.8865,342100.0
2008-07-08 09:30:00,51.47,51.96,50.38,50.38,261300.0,43.4225,43.8359,42.503,42.503,261300.0
2008-07-08 10:00:00,50.4,51.12,49.5,49.69,292300.0,42.5198,43.1273,41.7606,41.9208,292300.0
2008-07-08 10:30:00,49.66,50.29,49.2,50.12,224400.0,41.8955,42.427,41.5075,42.2836,224400.0
2008-07-08 11:00:00,50.07,50.72,49.85,50.68,127000.0,42.2414,42.7898,42.0558,42.7561,127000.0
2008-07-08 11:30:00,50.68,50.81,50.19,50.29,95000.0,42.7561,42.8657,42.3427,42.427,95000.0
2008-07-08 12:00:00,50.28,50.7,50.16,50.67,130700.0,42.4186,42.7729,42.3174,42.7476,130700.0
2008-07-08 12:30:00,50.66,50.73,50.38,50.38,125500.0,42.7392,42.7982,42.503,42.503,125500.0
2008-07-08 13:00:00,50.42,50.61,50.0,50.09,78700.0,42.5367,42.697,42.1824,42.2583,78700.0
2008-07-08 13:30:00,50.09,50.15,49.61,49.75,89300.0,42.2583,42.3089,41.8534,41.9715,89300.0
2008-07-08 14:00:00,49.78,50.13,49.68,50.11,124400.0,41.9968,42.2921,41.9124,42.2752,124400.0
2008-07-08 14:30:00,50.13,51.03,49.98,51.03,185600.0,42.2921,43.0513,42.1655,43.0513,185600.0
2008-07-08 15:00:00,51.03,51.4,50.9,51.38,225200.0,43.0513,43.3635,42.9417,43.3466,225200.0
2008-07-08 15:30:00,51.37,51.76,51.16,51.59,340400.0,43.3382,43.6672,43.161,43.5238,340400.0
2008-07-09 09:30:00,51.8,53.24,51.8,52.72,237500.0,43.7009,44.9158,43.7009,44.4771,237500.0
2008-07-09 10:00:00,52.71,53.5,52.41,53.29,178000.0,44.4687,45.1351,44.2156,44.958,178000.0
2008-07-09 10:30:00,53.29,53.29,52.52,53.01,135400.0,44.958,44.958,44.3084,44.7218,135400.0
2008-07-09 11:00:00,52.99,53.05,52.56,52.7,132300.0,44.7049,44.7555,44.3421,44.4602,132300.0
2008-07-09 11:30:00,52.7,52.82,52.16,52.82,126100.0,44.4602,44.5615,44.0047,44.5615,126100.0
2008-07-09 12:00:00,52.81,53.0,52.35,52.87,132100.0,44.553,44.7133,44.165,44.6036,132100.0
2008-07-09 12:30:00,52.84,52.98,52.45,52.54,57600.0,44.5783,44.6965,44.2493,44.3252,57600.0
2008-07-09 13:00:00,52.58,52.62,52.08,52.2,114800.0,44.359,44.3927,43.9372,44.0384,114800.0
2008-07-09 13:30:00,52.21,52.41,51.8,51.92,81200.0,44.0468,44.2156,43.7009,43.8022,81200.0
2008-07-09 14:00:00,51.87,51.99,51.26,51.5,162300.0,43.76,43.8612,43.2454,43.4479,162300.0
2008-07-09 14:30:00,51.54,51.63,50.5,50.61,170100.0,43.4816,43.5575,42.6042,42.697,170100.0
2008-07-09 15:00:00,50.62,50.96,50.3,50.72,163500.0,42.7054,42.9923,42.4355,42.7898,163500.0
2008-07-09 15:30:00,50.73,50.92,50.03,50.08,251400.0,42.7982,42.9585,42.2077,42.2499,251400.0
2008-07-10 09:30:00,49.95,50.66,49.1,49.98,234400.0,42.1402,42.7392,41.4231,42.1655,234400.0
2008-07-10 10:00:00,49.97,50.25,49.38,49.88,278300.0,42.1571,42.3933,41.6593,42.0811,278300.0
2008-07-10 10:30:00,49.83,51.18,49.63,50.9,188400.0,42.039,43.1779,41.8702,42.9417,188400.0
2008-07-10 11:00:00,50.89,51.1,50.43,50.92,154400.0,42.9332,43.1104,42.5451,42.9585,154400.0
2008-07-10 11:30:00,50.89,51.4,50.58,50.95,201300.0,42.9332,43.3635,42.6717,42.9838,201300.0
2008-07-10 12:00:00,50.95,51.37,50.68,50.71,134500.0,42.9838,43.3382,42.7561,42.7814,134500.0
2008-07-10 12:30:00,50.73,50.88,50.18,50.33,116600.0,42.7982,42.9248,42.3342,42.4608,116600.0
2008-07-10 13:00:00,50.37,51.0,50.37,50.9,100200.0,42.4945,43.026,42.4945,42.9417,100200.0
2008-07-10 13:30:00,50.9,51.7,50.87,51.26,131600.0,42.9417,43.6166,42.9164,43.2454,131600.0
2008-07-10 14:00:00,51.24,51.45,50.45,50.64,134800.0,43.2285,43.4057,42.562,42.7223,134800.0
2008-07-10 14:30:00,50.68,50.75,50.03,50.32,113900.0,42.7561,42.8151,42.2077,42.4523,113900.0
2008-07-10 15:00:00,50.28,51.17,50.21,51.05,211600.0,42.4186,43.1694,42.3595,43.0682,211600.0
2008-07-10 15:30:00,51.08,51.25,50.71,51.15,303800.0,43.0935,43.2369,42.7814,43.1526,303800.0
2008-07-11 09:30:00,51.14,51.28,49.78,50.62,233200.0,43.1441,43.2622,41.9968,42.7054,233200.0
2008-07-11 10:00:00,50.59,51.23,49.97,50.18,176900.0,42.6801,43.2201,42.1571,42.3342,176900.0
2008-07-11 10:30:00,50.04,50.41,49.83,50.38,102500.0,42.2161,42.5283,42.039,42.503,102500.0
2008-07-11 11:00:00,50.28,50.48,49.31,49.37,175600.0,42.4186,42.5873,41.6003,41.6509,175600.0
2008-07-11 11:30:00,49.33,49.56,48.74,49.5,192500.0,41.6171,41.8112,41.1194,41.7606,192500.0
2008-07-11 12:00:00,49.53,49.58,49.13,49.26,56600.0,41.7859,41.828,41.4484,41.5581,56600.0
2008-07-11 12:30:00,49.24,49.24,48.91,49.05,56800.0,41.5412,41.5412,41.2628,41.3809,56800.0
2008-07-11 13:00:00,49.05,49.74,48.89,49.48,81600.0,41.3809,41.963,41.2459,41.7437,81600.0
2008-07-11 13:30:00,49.5,50.0,49.48,49.83,79700.0,41.7606,42.1824,41.7437,42.039,79700.0
2008-07-11 14:00:00,49.84,50.11,49.64,49.77,131600.0,42.0474,42.2752,41.8787,41.9883,131600.0
2008-07-11 14:30:00,49.78,50.74,49.68,50.68,141200.0,41.9968,42.8067,41.9124,42.7561,141200.0
2008-07-11 15:00:00,50.7,51.07,49.97,50.36,203700.0,42.7729,43.0851,42.1571,42.4861,203700.0
2008-07-11 15:30:00,50.42,50.48,49.96,50.39,225300.0,42.5367,42.5873,42.1486,42.5114,225300.0
2008-07-14 09:30:00,55.95,56.95,55.01,56.78,808100.0,47.2021,48.0457,46.4091,47.9023,808100.0
2008-07-14 10:00:00,56.83,56.92,54.51,54.77,541200.0,47.9445,48.0204,45.9872,46.2066,541200.0
2008-07-14 10:30:00,54.75,55.27,54.21,55.14,448700.0,46.1897,46.6284,45.7341,46.5187,448700.0
2008-07-14 11:00:00,55.14,55.47,54.25,54.32,251200.0,46.5187,46.7971,45.7679,45.8269,251200.0
2008-07-14 11:30:00,54.28,54.4,53.13,53.57,337500.0,45.7932,45.8944,44.823,45.1942,337500.0
2008-07-14 12:00:00,53.57,54.26,53.49,54.17,237700.0,45.1942,45.7763,45.1267,45.7004,237700.0
2008-07-14 12:30:00,54.15,54.43,54.0,54.14,199200.0,45.6835,45.9197,45.557,45.6751,199200.0
2008-07-14 13:00:00,54.16,54.22,53.83,54.15,212600.0,45.692,45.7426,45.4136,45.6835,212600.0
2008-07-14 13:30:00,54.14,55.16,54.09,55.12,237200.0,45.6751,46.5356,45.6329,46.5019,237200.0
2008-07-14 14:00:00,55.11,55.33,54.89,55.17,177300.0,46.4934,46.679,46.3078,46.544,177300.0
2008-07-14 14:30:00,55.17,55.43,54.78,54.98,205700.0,46.544,46.7634,46.215,46.3837,205700.0
2008-07-14 15:00:00,54.98,55.54,54.81,55.54,279300.0,46.3837,46.8562,46.2403,46.8562,279300.0
2008-07-14 15:30:00,55.55,55.92,55.13,55.19,494200.0,46.8646,47.1768,46.5103,46.5609,494200.0
2008-07-15 09:30:00,54.99,55.65,54.06,54.93,492600.0,46.3922,46.949,45.6076,46.3416,492600.0
2008-07-15 10:00:00,54.93,55.79,54.04,55.27,558500.0,46.3416,47.0671,45.5907,46.6284,558500.0
2008-07-15 10:30:00,55.25,55.41,54.72,55.0,300400.0,46.6115,46.7465,46.1644,46.4006,300400.0
2008-07-15 11:00:00,55.02,55.58,54.69,54.94,345500.0,46.4175,46.8899,46.1391,46.35,345500.0
2008-07-15 11:30:00,54.93,55.07,54.38,54.78,245800.0,46.3416,46.4597,45.8776,46.215,245800.0
2008-07-15 12:00:00,54.81,55.41,54.61,55.35,201400.0,46.2403,46.7465,46.0716,46.6959,201400.0
2008-07-15 12:30:00,55.33,55.98,55.14,55.42,210900.0,46.679,47.2274,46.5187,46.755,210900.0
2008-07-15 13:00:00,55.41,55.8,55.15,55.44,262600.0,46.7465,47.0755,46.5272,46.7718,262600.0
2008-07-15 13:30:00,55.43,55.65,55.08,55.46,210400.0,46.7634,46.949,46.4681,46.7887,210400.0
2008-07-15 14:00:00,55.44,55.57,55.08,55.27,261500.0,46.7718,46.8815,46.4681,46.6284,261500.0
2008-07-15 14:30:00,55.27,55.44,55.14,55.41,286300.0,46.6284,46.7718,46.5187,46.7465,286300.0
2008-07-15 15:00:00,55.41,55.9,55.19,55.19,352300.0,46.7465,47.1599,46.5609,46.5609,352300.0
2008-07-15 15:30:00,55.18,55.34,54.71,54.88,393300.0,46.5525,46.6875,46.156,46.2994,393300.0
2008-07-16 09:30:00,54.62,54.98,52.34,53.41,248500.0,46.08,46.3837,44.1565,45.0592,248500.0
2008-07-16 10:00:00,53.38,53.55,52.53,52.79,203400.0,45.0339,45.1773,44.3168,44.5362,203400.0
2008-07-16 10:30:00,52.84,53.27,52.57,52.76,209100.0,44.5783,44.9411,44.3506,44.5108,209100.0
2008-07-16 11:00:00,52.78,53.29,52.78,53.0,223400.0,44.5277,44.958,44.5277,44.7133,223400.0
2008-07-16 11:30:00,53.0,53.51,52.87,53.22,188800.0,44.7133,45.1436,44.6036,44.8989,188800.0
2008-07-16 12:00:00,53.24,53.56,53.07,53.53,108000.0,44.9158,45.1858,44.7724,45.1605,108000.0
2008-07-16 12:30:00,53.53,54.11,53.2,53.87,174100.0,45.1605,45.6498,44.8821,45.4473,174100.0
2008-07-16 13:00:00,53.85,54.17,53.56,53.77,118800.0,45.4304,45.7004,45.1858,45.3629,118800.0
2008-07-16 13:30:00,53.77,54.05,53.54,54.01,99100.0,45.3629,45.5992,45.1689,45.5654,99100.0
2008-07-16 14:00:00,53.97,54.26,53.45,53.9,163300.0,45.5317,45.7763,45.093,45.4726,163300.0
2008-07-16 14:30:00,53.94,54.43,53.94,54.2,149700.0,45.5064,45.9197,45.5064,45.7257,149700.0
2008-07-16 15:00:00,54.23,54.5,54.04,54.39,186100.0,45.751,45.9788,45.5907,45.886,186100.0
2008-07-16 15:30:00,54.4,54.66,54.23,54.51,406300.0,45.8944,46.1138,45.751,45.9872,406300.0
2008-07-17 09:30:00,54.43,56.02,53.97,55.16,380400.0,45.9197,47.2611,45.5317,46.5356,380400.0
2008-07-17 10:00:00,55.17,55.3,54.26,54.39,219900.0,46.544,46.6537,45.7763,45.886,219900.0
2008-07-17 10:30:00,54.38,54.41,53.34,53.4,169300.0,45.8776,45.9029,45.0002,45.0508,169300.0
2008-07-17 11:00:00,53.38,53.63,52.78,53.54,188100.0,45.0339,45.2448,44.5277,45.1689,188100.0
2008-07-17 11:30:00,53.54,54.19,53.5,53.86,164100.0,45.1689,45.7173,45.1351,45.4389,164100.0
2008-07-17 12:00:00,53.86,54.16,53.72,54.11,148300.0,45.4389,45.692,45.3207,45.6498,148300.0
2008-07-17 12:30:00,54.09,54.22,53.79,54.02,216900.0,45.6329,45.7426,45.3798,45.5738,216900.0
2008-07-17 13:00:00,54.02,54.25,53.75,54.06,205800.0,45.5738,45.7679,45.3461,45.6076,205800.0
2008-07-17 13:30:00,54.04,54.48,53.96,54.48,136300.0,45.5907,45.9619,45.5232,45.9619,136300.0
2008-07-17 14:00:00,54.47,54.75,54.35,54.5,147700.0,45.9535,46.1897,45.8522,45.9788,147700.0
2008-07-17 14:30:00,54.5,54.5,53.4,53.47,211300.0,45.9788,45.9788,45.0508,45.1098,211300.0
2008-07-17 15:00:00,53.46,53.98,53.27,53.51,295900.0,45.1014,45.5401,44.9411,45.1436,295900.0
2008-07-17 15:30:00,53.48,53.94,53.13,53.86,464000.0,45.1183,45.5064,44.823,45.4389,464000.0
2008-07-18 09:30:00,53.98,54.68,53.61,54.43,362800.0,45.5401,46.1307,45.2279,45.9197,362800.0
2008-07-18 10:00:00,54.45,54.91,54.24,54.83,177500.0,45.9366,46.3247,45.7594,46.2572,177500.0
2008-07-18 10:30:00,54.83,55.26,54.41,54.92,148900.0,46.2572,46.62,45.9029,46.3331,148900.0
2008-07-18 11:00:00,54.92,55.02,54.12,54.54,191800.0,46.3331,46.4175,45.6582,46.0125,191800.0
2008-07-18 11:30:00,54.56,54.7,53.81,53.84,150900.0,46.0294,46.1475,45.3967,45.422,150900.0
2008-07-18 12:00:00,53.86,54.05,53.18,53.51,146200.0,45.4389,45.5992,44.8652,45.1436,146200.0
2008-07-18 12:30:00,53.52,53.79,53.44,53.68,123400.0,45.152,45.3798,45.0845,45.287,123400.0
2008-07-18 13:00:00,53.68,53.71,53.3,53.43,108300.0,45.287,45.3123,44.9664,45.0761,108300.0
2008-07-18 13:30:00,53.41,53.88,53.3,53.74,103300.0,45.0592,45.4557,44.9664,45.3376,103300.0
2008-07-18 14:00:00,53.75,54.31,53.52,54.22,198900.0,45.3461,45.8185,45.152,45.7426,198900.0
2008-07-18 14:30:00,54.25,54.25,53.41,53.71,148000.0,45.7679,45.7679,45.0592,45.3123,148000.0
2008-07-18 15:00:00,53.67,54.09,53.61,53.93,175900.0,45.2786,45.6329,45.2279,45.4979,175900.0
2008-07-18 15:30:00,53.89,54.07,53.71,53.91,225600.0,45.4642,45.616,45.3123,45.481,225600.0
2008-07-21 09:30:00,54.85,55.36,54.46,55.01,223100.0,46.2741,46.7043,45.945,46.4091,223100.0
2008-07-21 10:00:00,55.04,55.4,54.83,55.19,109300.0,46.4344,46.7381,46.2572,46.5609,109300.0
2008-07-21 10:30:00,55.17,55.26,54.74,55.03,144600.0,46.544,46.62,46.1813,46.4259,144600.0
2008-07-21 11:00:00,55.03,55.22,54.8,54.88,134500.0,46.4259,46.5862,46.2319,46.2994,134500.0
2008-07-21 11:30:00,54.89,54.95,54.38,54.43,85500.0,46.3078,46.3584,45.8776,45.9197,85500.0
2008-07-21 12:00:00,54.47,54.56,54.23,54.5,131400.0,45.9535,46.0294,45.751,45.9788,131400.0
2008-07-21 12:30:00,54.53,54.9,54.53,54.87,53800.0,46.0041,46.3163,46.0041,46.2909,53800.0
2008-07-21 13:00:00,54.87,55.05,54.7,54.82,181900.0,46.2909,46.4428,46.1475,46.2488,181900.0
2008-07-21 13:30:00,54.82,55.01,54.76,54.98,90800.0,46.2488,46.4091,46.1981,46.3837,90800.0
2008-07-21 14:00:00,54.98,55.19,54.73,54.98,179300.0,46.3837,46.5609,46.1728,46.3837,179300.0
2008-07-21 14:30:00,54.94,55.2,54.82,55.13,125000.0,46.35,46.5693,46.2488,46.5103,125000.0
2008-07-21 15:00:00,55.15,55.25,55.01,55.06,229600.0,46.5272,46.6115,46.4091,46.4512,229600.0
2008-07-21 15:30:00,55.05,55.23,54.81,55.04,489300.0,46.4428,46.5947,46.2403,46.4344,489300.0
2008-07-22 09:30:00,54.57,55.0,53.06,53.37,240500.0,46.0379,46.4006,44.7639,45.0255,240500.0
2008-07-22 10:00:00,53.38,53.48,52.75,53.1,210400.0,45.0339,45.1183,44.5024,44.7977,210400.0
2008-07-22 10:30:00,53.06,53.12,52.32,53.09,151800.0,44.7639,44.8146,44.1396,44.7893,151800.0
2008-07-22 11:00:00,53.07,53.76,52.87,53.53,228200.0,44.7724,45.3545,44.6036,45.1605,228200.0
2008-07-22 11:30:00,53.53,54.16,53.26,54.06,139500.0,45.1605,45.692,44.9327,45.6076,139500.0
2008-07-22 12:00:00,54.07,54.11,53.3,53.39,87600.0,45.616,45.6498,44.9664,45.0423,87600.0
2008-07-22 12:30:00,53.4,53.81,53.38,53.81,91000.0,45.0508,45.3967,45.0339,45.3967,91000.0
2008-07-22 13:00:00,53.81,54.1,53.74,54.03,117800.0,45.3967,45.6413,45.3376,45.5823,117800.0
2008-07-22 13:30:00,54.01,54.36,53.9,54.22,121000.0,45.5654,45.8607,45.4726,45.7426,121000.0
2008-07-22 14:00:00,54.23,54.5,53.93,54.17,153200.0,45.751,45.9788,45.4979,45.7004,153200.0
2008-07-22 14:30:00,54.21,54.66,54.07,54.58,129800.0,45.7341,46.1138,45.616,46.0463,129800.0
2008-07-22 15:00:00,54.6,54.65,54.0,54.17,193900.0,46.0632,46.1053,45.557,45.7004,193900.0
2008-07-22 15:30:00,54.16,54.8,54.14,54.66,304500.0,45.692,46.2319,45.6751,46.1138,304500.0
2008-07-23 09:30:00,53.38,56.25,53.15,56.2,451200.0,45.0339,47.4552,44.8399,47.413,451200.0
2008-07-23 10:00:00,56.2,56.21,54.72,54.93,336500.0,47.413,47.4214,46.1644,46.3416,336500.0
2008-07-23 10:30:00,54.92,55.67,54.91,55.31,255500.0,46.3331,46.9659,46.3247,46.6621,255500.0
2008-07-23 11:00:00,55.31,55.57,54.4,54.64,285400.0,46.6621,46.8815,45.8944,46.0969,285400.0
2008-07-23 11:30:00,54.63,54.67,54.09,54.52,206800.0,46.0885,46.1222,45.6329,45.9957,206800.0
2008-07-23 12:00:00,54.54,54.68,53.99,54.46,158300.0,46.0125,46.1307,45.5485,45.945,158300.0
2008-07-23 12:30:00,54.48,54.56,54.01,54.13,125400.0,45.9619,46.0294,45.5654,45.6666,125400.0
2008-07-23 13:00:00,54.11,54.62,54.11,54.41,125800.0,45.6498,46.08,45.6498,45.9029,125800.0
2008-07-23 13:30:00,54.43,54.81,54.28,54.4,198900.0,45.9197,46.2403,45.7932,45.8944,198900.0
2008-07-23 14:00:00,54.39,54.48,53.58,53.86,285700.0,45.886,45.9619,45.2026,45.4389,285700.0
2008-07-23 14:30:00,53.84,54.13,53.0,53.07,212400.0,45.422,45.6666,44.7133,44.7724,212400.0
2008-07-23 15:00:00,53.07,53.49,52.57,52.61,220600.0,44.7724,45.1267,44.3506,44.3843,220600.0
2008-07-23 15:30:00,52.62,52.73,52.1,52.41,336300.0,44.3927,44.4855,43.954,44.2156,336300.0
2008-07-24 09:30:00,52.41,52.64,50.66,50.74,268600.0,44.2156,44.4096,42.7392,42.8067,268600.0
2008-07-24 10:00:00,50.69,50.86,49.91,50.2,332300.0,42.7645,42.9079,42.1065,42.3511,332300.0
2008-07-24 10:30:00,50.22,50.37,49.02,49.03,293300.0,42.368,42.4945,41.3556,41.364,293300.0
2008-07-24 11:00:00,49.03,49.1,47.93,48.11,326000.0,41.364,41.4231,40.436,40.5879,326000.0
2008-07-24 11:30:00,48.07,48.07,47.65,47.85,194200.0,40.5541,40.5541,40.1998,40.3685,194200.0
2008-07-24 12:00:00,47.83,48.06,47.51,48.0,163600.0,40.3517,40.5457,40.0817,40.4951,163600.0
2008-07-24 12:30:00,48.01,48.63,47.99,48.5,129900.0,40.5035,41.0266,40.4866,40.9169,129900.0
2008-07-24 13:00:00,48.5,48.9,48.05,48.11,229000.0,40.9169,41.2544,40.5373,40.5879,229000.0
2008-07-24 13:30:00,48.1,48.23,47.26,47.3,208500.0,40.5795,40.6891,39.8708,39.9045,208500.0
2008-07-24 14:00:00,47.3,47.6,47.14,47.58,179600.0,39.9045,40.1576,39.7695,40.1408,179600.0
2008-07-24 14:30:00,47.6,47.72,47.21,47.52,147400.0,40.1576,40.2589,39.8286,40.0901,147400.0
2008-07-24 15:00:00,47.51,47.86,46.99,46.99,252100.0,40.0817,40.377,39.643,39.643,252100.0
2008-07-24 15:30:00,46.99,47.24,46.15,46.26,494300.0,39.643,39.8539,38.9343,39.0271,494300.0
2008-07-25 09:30:00,46.47,46.81,45.03,45.98,353600.0,39.2043,39.4911,37.9895,38.7909,353600.0
2008-07-25 10:00:00,45.98,47.43,45.87,46.83,579100.0,38.7909,40.0142,38.6981,39.508,579100.0
2008-07-25 10:30:00,46.83,47.06,46.44,46.93,421100.0,39.508,39.7021,39.179,39.5924,421100.0
2008-07-25 11:00:00,46.9,46.94,46.4,46.54,250500.0,39.5671,39.6008,39.1452,39.2634,250500.0
2008-07-25 11:30:00,46.57,46.89,46.55,46.7,171600.0,39.2887,39.5586,39.2718,39.3983,171600.0
2008-07-25 12:00:00,46.7,46.89,46.65,46.72,209700.0,39.3983,39.5586,39.3562,39.4152,209700.0
2008-07-25 12:30:00,46.69,46.84,46.41,46.48,184900.0,39.3899,39.5165,39.1537,39.2127,184900.0
2008-07-25 13:00:00,46.46,46.48,45.92,46.0,213400.0,39.1959,39.2127,38.7403,38.8078,213400.0
2008-07-25 13:30:00,45.99,46.0,45.5,45.88,143800.0,38.7994,38.8078,38.386,38.7066,143800.0
2008-07-25 14:00:00,45.89,46.11,45.68,45.68,148800.0,38.715,38.9006,38.5378,38.5378,148800.0
2008-07-25 14:30:00,45.68,45.96,45.64,45.77,140200.0,38.5378,38.774,38.5041,38.6138,140200.0
2008-07-25 15:00:00,45.77,45.81,45.38,45.4,240700.0,38.6138,38.6475,38.2847,38.3016,240700.0
2008-07-25 15:30:00,45.41,45.59,45.16,45.52,379000.0,38.31,38.4619,38.0991,38.4028,379000.0
2008-07-28 09:30:00,45.93,46.74,45.57,46.12,328000.0,38.7487,39.4321,38.445,38.909,328000.0
2008-07-28 10:00:00,46.11,47.01,46.02,46.78,403800.0,38.9006,39.6599,38.8247,39.4658,403800.0
2008-07-28 10:30:00,46.77,46.82,46.36,46.6,192300.0,39.4574,39.4996,39.1115,39.314,192300.0
2008-07-28 11:00:00,46.58,46.88,46.5,46.51,251700.0,39.2971,39.5502,39.2296,39.2381,251700.0
2008-07-28 11:30:00,46.53,46.67,46.29,46.39,176800.0,39.2549,39.373,39.0524,39.1368,176800.0
2008-07-28 12:00:00,46.39,46.65,46.26,46.56,161800.0,39.1368,39.3562,39.0271,39.2802,161800.0
2008-07-28 12:30:00,46.55,46.77,46.38,46.56,112400.0,39.2718,39.4574,39.1284,39.2802,112400.0
2008-07-28 13:00:00,46.53,46.67,46.38,46.58,176300.0,39.2549,39.373,39.1284,39.2971,176300.0
2008-07-28 13:30:00,46.58,46.63,46.39,46.47,122000.0,39.2971,39.3393,39.1368,39.2043,122000.0
2008-07-28 14:00:00,46.48,46.6,46.36,46.36,240100.0,39.2127,39.314,39.1115,39.1115,240100.0
2008-07-28 14:30:00,46.36,46.56,46.17,46.24,175600.0,39.1115,39.2802,38.9512,39.0103,175600.0
2008-07-28 15:00:00,46.25,46.57,46.18,46.51,206500.0,39.0187,39.2887,38.9596,39.2381,206500.0
2008-07-28 15:30:00,46.49,46.52,45.77,45.85,271700.0,39.2212,39.2465,38.6138,38.6812,271700.0
2008-07-29 09:30:00,46.67,47.71,46.67,47.53,274000.0,39.373,40.2504,39.373,40.0986,274000.0
2008-07-29 10:00:00,47.51,48.0,47.46,47.94,248000.0,40.0817,40.4951,40.0395,40.4445,248000.0
2008-07-29 10:30:00,47.94,48.12,47.67,47.86,189800.0,40.4445,40.5963,40.2167,40.377,189800.0
2008-07-29 11:00:00,47.84,48.07,47.58,47.71,288300.0,40.3601,40.5541,40.1408,40.2504,288300.0
2008-07-29 11:30:00,47.7,48.05,47.6,47.77,197200.0,40.242,40.5373,40.1576,40.301,197200.0
2008-07-29 12:00:00,47.77,47.95,47.5,47.54,142800.0,40.301,40.4529,40.0733,40.107,142800.0
2008-07-29 12:30:00,47.53,47.74,47.41,47.68,141300.0,40.0986,40.2757,39.9973,40.2251,141300.0
2008-07-29 13:00:00,47.7,47.94,47.39,47.92,141000.0,40.242,40.4445,39.9805,40.4276,141000.0
2008-07-29 13:30:00,47.9,48.18,47.83,48.09,158400.0,40.4107,40.6469,40.3517,40.571,158400.0
2008-07-29 14:00:00,48.08,48.16,47.96,48.07,158100.0,40.5626,40.6301,40.4613,40.5541,158100.0
2008-07-29 14:30:00,48.08,48.15,47.8,48.12,158700.0,40.5626,40.6216,40.3264,40.5963,158700.0
2008-07-29 15:00:00,48.12,48.18,47.75,48.14,210900.0,40.5963,40.6469,40.2842,40.6132,210900.0
2008-07-29 15:30:00,48.13,48.34,48.02,48.16,1473800.0,40.6048,40.7819,40.512,40.6301,1473800.0
2008-07-30 09:30:00,48.55,49.76,48.51,49.34,388800.0,40.9591,41.9799,40.9253,41.6256,388800.0
2008-07-30 10:00:00,49.36,49.65,48.68,49.5,307100.0,41.6424,41.8871,41.0688,41.7606,307100.0
2008-07-30 10:30:00,49.47,49.6,48.92,49.24,198300.0,41.7352,41.8449,41.2712,41.5412,198300.0
2008-07-30 11:00:00,49.22,49.41,49.03,49.19,113800.0,41.5243,41.6846,41.364,41.499,113800.0
2008-07-30 11:30:00,49.19,49.29,48.97,49.27,204800.0,41.499,41.5834,41.3134,41.5665,204800.0
2008-07-30 12:00:00,49.3,49.39,49.13,49.29,196500.0,41.5918,41.6678,41.4484,41.5834,196500.0
2008-07-30 12:30:00,49.29,49.3,48.37,48.72,135900.0,41.5834,41.5918,40.8072,41.1025,135900.0
2008-07-30 13:00:00,48.72,48.96,48.53,48.79,218700.0,41.1025,41.305,40.9422,41.1616,218700.0
2008-07-30 13:30:00,48.82,48.87,48.58,48.6,97300.0,41.1869,41.2291,40.9844,41.0013,97300.0
2008-07-30 14:00:00,48.6,48.72,48.31,48.69,127800.0,41.0013,41.1025,40.7566,41.0772,127800.0
2008-07-30 14:30:00,48.66,49.09,48.66,49.07,109600.0,41.0519,41.4147,41.0519,41.3978,109600.0
2008-07-30 15:00:00,49.06,49.67,48.87,49.65,173100.0,41.3894,41.904,41.2291,41.8871,173100.0
2008-07-30 15:30:00,49.66,49.87,49.4,49.64,335000.0,41.8955,42.0727,41.6762,41.8787,335000.0
2008-07-31 09:30:00,49.49,49.49,48.0,49.0,332600.0,41.7521,41.7521,40.4951,41.3387,332600.0
2008-07-31 10:00:00,49.0,49.69,48.84,49.54,268300.0,41.3387,41.9208,41.2037,41.7943,268300.0
2008-07-31 10:30:00,49.58,49.69,48.62,48.8,178000.0,41.828,41.9208,41.0181,41.17,178000.0
2008-07-31 11:00:00,48.81,49.01,48.67,48.76,167800.0,41.1784,41.3472,41.0603,41.1363,167800.0
2008-07-31 11:30:00,48.76,48.79,48.37,48.4,135700.0,41.1363,41.1616,40.8072,40.8325,135700.0
2008-07-31 12:00:00,48.39,48.4,47.43,47.45,252100.0,40.8241,40.8325,40.0142,40.0311,252100.0
2008-07-31 12:30:00,47.42,48.32,47.41,47.99,239100.0,40.0058,40.7651,39.9973,40.4866,239100.0
2008-07-31 13:00:00,48.02,48.65,47.9,48.49,188300.0,40.512,41.0435,40.4107,40.9085,188300.0
2008-07-31 13:30:00,48.48,48.48,47.96,47.99,97200.0,40.9,40.9,40.4613,40.4866,97200.0
2008-07-31 14:00:00,47.99,48.14,47.85,47.93,113200.0,40.4866,40.6132,40.3685,40.436,113200.0
2008-07-31 14:30:00,47.93,48.35,47.81,48.24,110300.0,40.436,40.7904,40.3348,40.6976,110300.0
2008-07-31 15:00:00,48.26,48.3,47.85,47.87,160600.0,40.7144,40.7482,40.3685,40.3854,160600.0
2008-07-31 15:30:00,47.85,47.96,47.19,47.34,486200.0,40.3685,40.4613,39.8117,39.9383,486200.0
2008-08-01 09:30:00,47.09,47.77,45.63,46.21,301900.0,39.7274,40.301,38.4956,38.985,301900.0
2008-08-01 10:00:00,46.21,46.66,46.07,46.15,235600.0,38.985,39.3646,38.8668,38.9343,235600.0
2008-08-01 10:30:00,46.11,46.63,46.05,46.4,170400.0,38.9006,39.3393,38.85,39.1452,170400.0
2008-08-01 11:00:00,46.39,46.61,46.23,46.32,91900.0,39.1368,39.3224,39.0018,39.0778,91900.0
2008-08-01 11:30:00,46.36,46.49,46.01,46.07,88200.0,39.1115,39.2212,38.8162,38.8668,88200.0
2008-08-01 12:00:00,46.1,46.31,45.9,46.03,122500.0,38.8922,39.0693,38.7234,38.8331,122500.0
2008-08-01 12:30:00,46.04,46.45,45.8,46.36,269800.0,38.8415,39.1874,38.6391,39.1115,269800.0
2008-08-01 13:00:00,46.36,46.77,46.35,46.61,213900.0,39.1115,39.4574,39.1031,39.3224,213900.0
2008-08-01 13:30:00,46.62,46.92,46.61,46.81,123900.0,39.3309,39.5839,39.3224,39.4911,123900.0
2008-08-01 14:00:00,46.8,46.85,46.27,46.3,136900.0,39.4827,39.5249,39.0356,39.0609,136900.0
2008-08-01 14:30:00,46.3,46.43,46.06,46.39,152200.0,39.0609,39.1706,38.8584,39.1368,152200.0
2008-08-01 15:00:00,46.39,46.5,45.97,46.04,166800.0,39.1368,39.2296,38.7825,38.8415,166800.0
2008-08-01 15:30:00,46.02,46.46,45.96,46.0,284800.0,38.8247,39.1959,38.774,38.8078,284800.0
2008-08-04 09:30:00,45.99,46.2,44.63,45.26,140100.0,38.7994,38.9765,37.652,38.1835,140100.0
2008-08-04 10:00:00,45.27,45.42,44.76,45.03,121100.0,38.1919,38.3185,37.7617,37.9895,121100.0
2008-08-04 10:30:00,44.98,44.98,44.01,44.11,150600.0,37.9473,37.9473,37.1289,37.2133,150600.0
2008-08-04 11:00:00,44.12,44.32,43.95,44.07,189600.0,37.2217,37.3905,37.0783,37.1796,189600.0
2008-08-04 11:30:00,44.02,44.61,44.0,44.27,314700.0,37.1374,37.6351,37.1205,37.3483,314700.0
2008-08-04 12:00:00,44.28,44.35,44.02,44.27,145200.0,37.3567,37.4158,37.1374,37.3483,145200.0
2008-08-04 12:30:00,44.25,44.32,44.0,44.0,192600.0,37.3314,37.3905,37.1205,37.1205,192600.0
2008-08-04 13:00:00,44.0,44.1,43.71,43.91,132700.0,37.1205,37.2049,36.8758,37.0446,132700.0
2008-08-04 13:30:00,43.9,44.03,43.83,43.89,147900.0,37.0361,37.1458,36.9771,37.0277,147900.0
2008-08-04 14:00:00,43.92,44.69,43.87,44.43,226900.0,37.053,37.7026,37.0108,37.4833,226900.0
2008-08-04 14:30:00,44.43,44.52,44.22,44.3,130800.0,37.4833,37.5592,37.3061,37.3736,130800.0
2008-08-04 15:00:00,44.32,44.45,43.44,43.47,294400.0,37.3905,37.5001,36.6481,36.6734,294400.0
2008-08-04 15:30:00,43.49,44.05,43.38,43.9,323600.0,36.6902,37.1627,36.5974,37.0361,323600.0
2008-08-05 09:30:00,44.43,45.77,43.36,45.71,474700.0,37.4833,38.6138,36.5806,38.5631,474700.0
2008-08-05 10:00:00,45.75,46.12,45.56,45.8,272000.0,38.5969,38.909,38.4366,38.6391,272000.0
2008-08-05 10:30:00,45.84,45.85,45.35,45.47,192000.0,38.6728,38.6812,38.2594,38.3607,192000.0
2008-08-05 11:00:00,45.5,45.86,45.42,45.75,183200.0,38.386,38.6897,38.3185,38.5969,183200.0
2008-08-05 11:30:00,45.77,45.82,45.5,45.79,170800.0,38.6138,38.6559,38.386,38.6306,170800.0
2008-08-05 12:00:00,45.78,46.01,45.74,45.84,110200.0,38.6222,38.8162,38.5884,38.6728,110200.0
2008-08-05 12:30:00,45.86,45.89,45.52,45.52,99200.0,38.6897,38.715,38.4028,38.4028,99200.0
2008-08-05 13:00:00,45.52,45.6,45.3,45.31,80100.0,38.4028,38.4703,38.2172,38.2257,80100.0
2008-08-05 13:30:00,45.31,45.47,45.25,45.25,123100.0,38.2257,38.3607,38.1751,38.1751,123100.0
2008-08-05 14:00:00,45.26,45.79,45.17,45.37,194900.0,38.1835,38.6306,38.1076,38.2763,194900.0
2008-08-05 14:30:00,45.37,45.49,45.14,45.35,223500.0,38.2763,38.3775,38.0823,38.2594,223500.0
2008-08-05 15:00:00,45.35,45.57,45.12,45.39,323500.0,38.2594,38.445,38.0654,38.2932,323500.0
2008-08-05 15:30:00,45.34,45.85,45.28,45.81,298000.0,38.251,38.6812,38.2004,38.6475,298000.0
2008-08-06 09:30:00,45.34,47.25,44.15,47.08,455800.0,38.251,39.8623,37.247,39.7189,455800.0
2008-08-06 10:00:00,47.09,47.19,46.92,47.0,257700.0,39.7274,39.8117,39.5839,39.6514,257700.0
2008-08-06 10:30:00,47.01,47.09,46.79,46.9,225100.0,39.6599,39.7274,39.4743,39.5671,225100.0
2008-08-06 11:00:00,46.9,46.9,46.58,46.76,193300.0,39.5671,39.5671,39.2971,39.449,193300.0
2008-08-06 11:30:00,46.77,46.88,46.53,46.73,144500.0,39.4574,39.5502,39.2549,39.4237,144500.0
2008-08-06 12:00:00,46.72,47.04,46.65,46.98,152200.0,39.4152,39.6852,39.3562,39.6346,152200.0
2008-08-06 12:30:00,46.99,47.1,46.96,47.04,77500.0,39.643,39.7358,39.6177,39.6852,77500.0
2008-08-06 13:00:00,47.03,47.15,46.91,47.0,66800.0,39.6767,39.778,39.5755,39.6514,66800.0
2008-08-06 13:30:00,47.01,47.06,46.92,46.92,103900.0,39.6599,39.7021,39.5839,39.5839,103900.0
2008-08-06 14:00:00,46.95,47.21,46.84,47.21,92800.0,39.6093,39.8286,39.5165,39.8286,92800.0
2008-08-06 14:30:00,47.2,47.88,47.2,47.88,139100.0,39.8202,40.3938,39.8202,40.3938,139100.0
2008-08-06 15:00:00,47.9,47.98,47.64,47.83,213500.0,40.4107,40.4782,40.1914,40.3517,213500.0
2008-08-06 15:30:00,47.82,47.9,47.58,47.76,275900.0,40.3432,40.4107,40.1408,40.2926,275900.0
2008-08-07 09:30:00,47.9,48.25,46.55,47.01,304200.0,40.4107,40.706,39.2718,39.6599,304200.0
2008-08-07 10:00:00,47.1,47.76,46.8,47.42,204100.0,39.7358,40.2926,39.4827,40.0058,204100.0
2008-08-07 10:30:00,47.43,47.77,47.35,47.69,166700.0,40.0142,40.301,39.9467,40.2336,166700.0
2008-08-07 11:00:00,47.69,47.73,47.46,47.64,102100.0,40.2336,40.2673,40.0395,40.1914,102100.0
2008-08-07 11:30:00,47.66,47.8,47.42,47.77,90400.0,40.2082,40.3264,40.0058,40.301,90400.0
2008-08-07 12:00:00,47.77,47.9,47.65,47.82,66700.0,40.301,40.4107,40.1998,40.3432,66700.0
2008-08-07 12:30:00,47.8,47.96,47.58,47.67,88000.0,40.3264,40.4613,40.1408,40.2167,88000.0
2008-08-07 13:00:00,47.67,47.9,47.63,47.76,112800.0,40.2167,40.4107,40.1829,40.2926,112800.0
2008-08-07 13:30:00,47.71,47.8,47.5,47.57,101700.0,40.2504,40.3264,40.0733,40.1323,101700.0
2008-08-07 14:00:00,47.59,47.68,47.45,47.52,92800.0,40.1492,40.2251,40.0311,40.0901,92800.0
2008-08-07 14:30:00,47.52,47.84,47.52,47.72,122100.0,40.0901,40.3601,40.0901,40.2589,122100.0
2008-08-07 15:00:00,47.72,47.75,47.29,47.36,152300.0,40.2589,40.2842,39.8961,39.9552,152300.0
2008-08-07 15:30:00,47.35,47.4,46.97,47.16,284800.0,39.9467,39.9889,39.6261,39.7864,284800.0
2008-08-08 09:30:00,46.92,47.03,46.04,46.68,225700.0,39.5839,39.6767,38.8415,39.3815,225700.0
2008-08-08 10:00:00,46.63,48.85,46.58,48.03,640600.0,39.3393,41.2122,39.2971,40.5204,640600.0
2008-08-08 10:30:00,48.01,48.25,47.68,48.1,150300.0,40.5035,40.706,40.2251,40.5795,150300.0
2008-08-08 11:00:00,48.08,48.09,47.63,47.85,158400.0,40.5626,40.571,40.1829,40.3685,158400.0
2008-08-08 11:30:00,47.85,48.14,47.81,47.88,102400.0,40.3685,40.6132,40.3348,40.3938,102400.0
2008-08-08 12:00:00,47.88,48.05,47.79,48.0,108000.0,40.3938,40.5373,40.3179,40.4951,108000.0
2008-08-08 12:30:00,47.97,48.31,47.85,48.1,78500.0,40.4698,40.7566,40.3685,40.5795,78500.0
2008-08-08 13:00:00,48.11,48.46,48.05,48.43,111400.0,40.5879,40.8832,40.5373,40.8579,111400.0
2008-08-08 13:30:00,48.47,48.5,48.11,48.16,117100.0,40.8916,40.9169,40.5879,40.6301,117100.0
2008-08-08 14:00:00,48.14,48.33,48.14,48.33,79200.0,40.6132,40.7735,40.6132,40.7735,79200.0
2008-08-08 14:30:00,48.32,48.33,48.02,48.11,109200.0,40.7651,40.7735,40.512,40.5879,109200.0
2008-08-08 15:00:00,48.12,48.3,48.11,48.17,142500.0,40.5963,40.7482,40.5879,40.6385,142500.0
2008-08-08 15:30:00,48.15,48.29,48.02,48.12,221300.0,40.6216,40.7397,40.512,40.5963,221300.0
2008-08-11 09:30:00,48.12,48.79,47.57,48.2,194900.0,40.5963,41.1616,40.1323,40.6638,194900.0
2008-08-11 10:00:00,48.19,48.4,48.0,48.19,152900.0,40.6554,40.8325,40.4951,40.6554,152900.0
2008-08-11 10:30:00,48.23,48.67,48.08,48.08,125400.0,40.6891,41.0603,40.5626,40.5626,125400.0
2008-08-11 11:00:00,48.11,48.25,48.0,48.25,106300.0,40.5879,40.706,40.4951,40.706,106300.0
2008-08-11 11:30:00,48.24,48.25,47.99,48.13,133000.0,40.6976,40.706,40.4866,40.6048,133000.0
2008-08-11 12:00:00,48.13,48.24,47.91,48.24,94500.0,40.6048,40.6976,40.4192,40.6976,94500.0
2008-08-11 12:30:00,48.21,48.25,47.78,47.8,223100.0,40.6723,40.706,40.3095,40.3264,223100.0
2008-08-11 13:00:00,47.78,48.0,47.77,47.98,127100.0,40.3095,40.4951,40.301,40.4782,127100.0
2008-08-11 13:30:00,48.0,48.02,47.81,47.82,158700.0,40.4951,40.512,40.3348,40.3432,158700.0
2008-08-11 14:00:00,47.82,48.0,47.73,48.0,158100.0,40.3432,40.4951,40.2673,40.4951,158100.0
2008-08-11 14:30:00,47.99,48.01,47.82,47.92,352300.0,40.4866,40.5035,40.3432,40.4276,352300.0
2008-08-11 15:00:00,47.94,48.0,47.69,47.86,269300.0,40.4445,40.4951,40.2336,40.377,269300.0
2008-08-11 15:30:00,47.86,47.94,47.78,47.84,428100.0,40.377,40.4445,40.3095,40.3601,428100.0
2008-08-12 09:30:00,47.83,48.23,47.6,47.77,339200.0,40.3517,40.6891,40.1576,40.301,339200.0
2008-08-12 10:00:00,47.82,48.22,47.62,47.92,190600.0,40.3432,40.6807,40.1745,40.4276,190600.0
2008-08-12 10:30:00,47.89,48.09,47.64,47.66,197700.0,40.4023,40.571,40.1914,40.2082,197700.0
2008-08-12 11:00:00,47.69,47.7,47.14,47.21,189600.0,40.2336,40.242,39.7695,39.8286,189600.0
2008-08-12 11:30:00,47.24,47.4,47.14,47.37,77500.0,39.8539,39.9889,39.7695,39.9636,77500.0
2008-08-12 12:00:00,47.37,47.84,47.3,47.82,114100.0,39.9636,40.3601,39.9045,40.3432,114100.0
2008-08-12 12:30:00,47.78,47.84,47.52,47.62,94000.0,40.3095,40.3601,40.0901,40.1745,94000.0
2008-08-12 13:00:00,47.64,47.85,47.37,47.43,177500.0,40.1914,40.3685,39.9636,40.0142,177500.0
2008-08-12 13:30:00,47.45,47.6,47.36,47.54,102400.0,40.0311,40.1576,39.9552,40.107,102400.0
2008-08-12 14:00:00,47.58,47.59,47.34,47.49,216200.0,40.1408,40.1492,39.9383,40.0648,216200.0
2008-08-12 14:30:00,47.5,47.64,47.16,47.2,137200.0,40.0733,40.1914,39.7864,39.8202,137200.0
2008-08-12 15:00:00,47.21,47.24,46.91,47.08,181000.0,39.8286,39.8539,39.5755,39.7189,181000.0
2008-08-12 15:30:00,47.05,47.07,46.64,46.86,271200.0,39.6936,39.7105,39.3477,39.5333,271200.0
2008-08-13 09:30:00,47.2,47.68,46.5,47.1,200500.0,39.8202,40.2251,39.2296,39.7358,200500.0
2008-08-13 10:00:00,47.03,47.14,46.7,47.09,91300.0,39.6767,39.7695,39.3983,39.7274,91300.0
2008-08-13 10:30:00,47.09,47.46,46.77,47.33,108700.0,39.7274,40.0395,39.4574,39.9298,108700.0
2008-08-13 11:00:00,47.31,47.62,47.22,47.47,128500.0,39.913,40.1745,39.837,40.048,128500.0
2008-08-13 11:30:00,47.51,47.79,47.42,47.71,184000.0,40.0817,40.3179,40.0058,40.2504,184000.0
2008-08-13 12:00:00,47.74,47.79,47.51,47.62,111800.0,40.2757,40.3179,40.0817,40.1745,111800.0
2008-08-13 12:30:00,47.62,47.75,47.28,47.67,98500.0,40.1745,40.2842,39.8877,40.2167,98500.0
2008-08-13 13:00:00,47.68,47.77,47.45,47.6,105800.0,40.2251,40.301,40.0311,40.1576,105800.0
2008-08-13 13:30:00,47.62,47.87,47.62,47.76,196300.0,40.1745,40.3854,40.1745,40.2926,196300.0
2008-08-13 14:00:00,47.77,47.88,47.39,47.52,237400.0,40.301,40.3938,39.9805,40.0901,237400.0
2008-08-13 14:30:00,47.51,47.84,47.44,47.8,152000.0,40.0817,40.3601,40.0226,40.3264,152000.0
2008-08-13 15:00:00,47.81,48.47,47.8,48.39,376700.0,40.3348,40.8916,40.3264,40.8241,376700.0
2008-08-13 15:30:00,48.35,48.47,48.06,48.44,350900.0,40.7904,40.8916,40.5457,40.8663,350900.0
2008-08-14 09:30:00,48.36,48.36,47.7,48.06,174900.0,40.7988,40.7988,40.242,40.5457,174900.0
2008-08-14 10:00:00,48.06,48.58,47.79,48.32,173600.0,40.5457,40.9844,40.3179,40.7651,173600.0
2008-08-14 10:30:00,48.34,48.8,48.09,48.54,172300.0,40.7819,41.17,40.571,40.9507,172300.0
2008-08-14 11:00:00,48.56,48.7,48.17,48.26,167100.0,40.9675,41.0856,40.6385,40.7144,167100.0
2008-08-14 11:30:00,48.28,48.35,47.98,48.35,95700.0,40.7313,40.7904,40.4782,40.7904,95700.0
2008-08-14 12:00:00,48.35,48.39,47.86,48.11,118000.0,40.7904,40.8241,40.377,40.5879,118000.0
2008-08-14 12:30:00,48.12,48.29,47.83,48.22,98200.0,40.5963,40.7397,40.3517,40.6807,98200.0
2008-08-14 13:00:00,48.24,48.4,48.1,48.22,61500.0,40.6976,40.8325,40.5795,40.6807,61500.0
2008-08-14 13:30:00,48.24,48.52,48.23,48.47,82600.0,40.6976,40.9338,40.6891,40.8916,82600.0
2008-08-14 14:00:00,48.5,48.76,48.4,48.75,104200.0,40.9169,41.1363,40.8325,41.1278,104200.0
2008-08-14 14:30:00,48.75,48.93,48.7,48.85,94700.0,41.1278,41.2797,41.0856,41.2122,94700.0
2008-08-14 15:00:00,48.85,48.9,48.65,48.78,125700.0,41.2122,41.2544,41.0435,41.1531,125700.0
2008-08-14 15:30:00,48.78,48.99,48.72,48.89,195800.0,41.1531,41.3303,41.1025,41.2459,195800.0
2008-08-15 09:30:00,48.97,48.97,47.95,48.09,245300.0,41.3134,41.3134,40.4529,40.571,245300.0
2008-08-15 10:00:00,48.06,48.16,47.61,48.06,147200.0,40.5457,40.6301,40.1661,40.5457,147200.0
2008-08-15 10:30:00,48.06,48.25,48.02,48.15,141100.0,40.5457,40.706,40.512,40.6216,141100.0
2008-08-15 11:00:00,48.12,48.47,48.09,48.47,111900.0,40.5963,40.8916,40.571,40.8916,111900.0
2008-08-15 11:30:00,48.46,48.89,48.42,48.84,122900.0,40.8832,41.2459,40.8494,41.2037,122900.0
2008-08-15 12:00:00,48.84,49.16,48.8,48.99,106900.0,41.2037,41.4737,41.17,41.3303,106900.0
2008-08-15 12:30:00,48.96,49.05,48.93,48.99,71800.0,41.305,41.3809,41.2797,41.3303,71800.0
2008-08-15 13:00:00,48.99,49.32,48.96,49.09,70800.0,41.3303,41.6087,41.305,41.4147,70800.0
2008-08-15 13:30:00,49.1,49.18,48.93,49.14,69000.0,41.4231,41.4906,41.2797,41.4568,69000.0
2008-08-15 14:00:00,49.12,49.15,48.93,49.04,74000.0,41.44,41.4653,41.2797,41.3725,74000.0
2008-08-15 14:30:00,49.03,49.15,48.96,49.1,68200.0,41.364,41.4653,41.305,41.4231,68200.0
2008-08-15 15:00:00,49.1,49.19,48.96,49.07,71800.0,41.4231,41.499,41.305,41.3978,71800.0
2008-08-15 15:30:00,49.05,49.18,48.96,49.1,188600.0,41.3809,41.4906,41.305,41.4231,188600.0
2008-08-18 09:30:00,49.73,50.12,49.02,49.64,169900.0,41.9546,42.2836,41.3556,41.8787,169900.0
2008-08-18 10:00:00,49.65,49.93,49.4,49.53,136100.0,41.8871,42.1233,41.6762,41.7859,136100.0
2008-08-18 10:30:00,49.53,49.56,49.06,49.36,147300.0,41.7859,41.8112,41.3894,41.6424,147300.0
2008-08-18 11:00:00,49.34,49.36,49.0,49.26,116800.0,41.6256,41.6424,41.3387,41.5581,116800.0
2008-08-18 11:30:00,49.28,49.69,49.1,49.1,75600.0,41.575,41.9208,41.4231,41.4231,75600.0
2008-08-18 12:00:00,49.13,49.15,48.94,49.11,94600.0,41.4484,41.4653,41.2881,41.4315,94600.0
2008-08-18 12:30:00,49.1,49.29,49.0,49.16,109800.0,41.4231,41.5834,41.3387,41.4737,109800.0
2008-08-18 13:00:00,49.15,49.16,48.73,48.74,122800.0,41.4653,41.4737,41.1109,41.1194,122800.0
2008-08-18 13:30:00,48.77,48.94,48.76,48.77,101300.0,41.1447,41.2881,41.1363,41.1447,101300.0
2008-08-18 14:00:00,48.76,48.81,48.35,48.35,131500.0,41.1363,41.1784,40.7904,40.7904,131500.0
2008-08-18 14:30:00,48.33,48.78,48.15,48.66,102600.0,40.7735,41.1531,40.6216,41.0519,102600.0
2008-08-18 15:00:00,48.63,48.77,48.43,48.73,154900.0,41.0266,41.1447,40.8579,41.1109,154900.0
2008-08-18 15:30:00,48.71,48.88,48.52,48.79,214800.0,41.0941,41.2375,40.9338,41.1616,214800.0
2008-08-19 09:30:00,48.22,48.96,47.92,48.28,147300.0,40.6807,41.305,40.4276,40.7313,147300.0
2008-08-19 10:00:00,48.25,48.49,47.88,47.9,125900.0,40.706,40.9085,40.3938,40.4107,125900.0
2008-08-19 10:30:00,47.88,48.29,47.84,47.92,107500.0,40.3938,40.7397,40.3601,40.4276,107500.0
2008-08-19 11:00:00,47.93,47.93,47.7,47.78,156600.0,40.436,40.436,40.242,40.3095,156600.0
2008-08-19 11:30:00,47.78,48.37,47.66,48.35,123800.0,40.3095,40.8072,40.2082,40.7904,123800.0
2008-08-19 12:00:00,48.32,48.49,48.12,48.48,132300.0,40.7651,40.9085,40.5963,40.9,132300.0
2008-08-19 12:30:00,48.52,49.06,48.51,49.06,90100.0,40.9338,41.3894,40.9253,41.3894,90100.0
2008-08-19 13:00:00,49.04,49.23,48.74,48.78,122400.0,41.3725,41.5328,41.1194,41.1531,122400.0
2008-08-19 13:30:00,48.78,48.89,48.67,48.69,89900.0,41.1531,41.2459,41.0603,41.0772,89900.0
2008-08-19 14:00:00,48.69,48.76,48.42,48.42,72200.0,41.0772,41.1363,40.8494,40.8494,72200.0
2008-08-19 14:30:00,48.42,48.55,48.29,48.32,69700.0,40.8494,40.9591,40.7397,40.7651,69700.0
2008-08-19 15:00:00,48.36,48.43,48.11,48.35,97500.0,40.7988,40.8579,40.5879,40.7904,97500.0
2008-08-19 15:30:00,48.35,48.49,48.25,48.4,183600.0,40.7904,40.9085,40.706,40.8325,183600.0
2008-08-20 09:30:00,48.58,49.57,48.24,49.55,192300.0,41.1324,41.9706,40.8445,41.9537,192300.0
2008-08-20 10:00:00,49.56,49.83,49.11,49.67,143100.0,41.9621,42.1908,41.5811,42.0553,143100.0
2008-08-20 10:30:00,49.67,50.02,49.18,49.23,183400.0,42.0553,42.3516,41.6404,41.6827,183400.0
2008-08-20 11:00:00,49.25,49.46,48.71,48.71,192200.0,41.6997,41.8775,41.2425,41.2425,192200.0
2008-08-20 11:30:00,48.71,49.06,48.66,48.95,115900.0,41.2425,41.5388,41.2001,41.4457,115900.0
2008-08-20 12:00:00,48.95,49.08,48.79,49.07,70000.0,41.4457,41.5557,41.3102,41.5473,70000.0
2008-08-20 12:30:00,49.06,49.2,48.92,49.2,88800.0,41.5388,41.6573,41.4203,41.6573,88800.0
2008-08-20 13:00:00,49.2,49.45,49.15,49.43,113600.0,41.6573,41.869,41.615,41.8521,113600.0
2008-08-20 13:30:00,49.44,49.6,49.39,49.57,72500.0,41.8605,41.996,41.8182,41.9706,72500.0
2008-08-20 14:00:00,49.57,49.64,49.36,49.56,125400.0,41.9706,42.0299,41.7928,41.9621,125400.0
2008-08-20 14:30:00,49.55,49.8,49.49,49.8,81100.0,41.9537,42.1654,41.9029,42.1654,81100.0
2008-08-20 15:00:00,49.8,50.0,49.7,49.95,147600.0,42.1654,42.3347,42.0807,42.2924,147600.0
2008-08-20 15:30:00,49.93,50.1,49.75,49.92,299100.0,42.2754,42.4194,42.123,42.267,299100.0
2008-08-21 09:30:00,50.14,50.24,49.25,49.76,249300.0,42.4532,42.5379,41.6997,42.1315,249300.0
2008-08-21 10:00:00,49.71,50.0,49.59,49.74,105600.0,42.0892,42.3347,41.9875,42.1146,105600.0
2008-08-21 10:30:00,49.72,49.75,49.35,49.5,130200.0,42.0976,42.123,41.7843,41.9113,130200.0
2008-08-21 11:00:00,49.53,49.68,49.41,49.51,85000.0,41.9367,42.0638,41.8351,41.9198,85000.0
2008-08-21 11:30:00,49.54,49.81,49.53,49.57,58500.0,41.9452,42.1738,41.9367,41.9706,58500.0
2008-08-21 12:00:00,49.57,49.73,49.24,49.34,85500.0,41.9706,42.1061,41.6912,41.7759,85500.0
2008-08-21 12:30:00,49.34,49.56,49.34,49.53,51500.0,41.7759,41.9621,41.7759,41.9367,51500.0
2008-08-21 13:00:00,49.55,49.99,49.52,49.77,54100.0,41.9537,42.3262,41.9283,42.14,54100.0
2008-08-21 13:30:00,49.75,49.94,49.75,49.91,37700.0,42.123,42.2839,42.123,42.2585,37700.0
2008-08-21 14:00:00,49.88,50.0,49.85,49.99,53100.0,42.2331,42.3347,42.2077,42.3262,53100.0
2008-08-21 14:30:00,49.97,50.01,49.87,49.89,55800.0,42.3093,42.3432,42.2246,42.2416,55800.0
2008-08-21 15:00:00,49.91,50.05,49.91,49.93,100600.0,42.2585,42.377,42.2585,42.2754,100600.0
2008-08-21 15:30:00,49.92,49.95,49.77,49.84,179300.0,42.267,42.2924,42.14,42.1992,179300.0
2008-08-22 09:30:00,49.98,49.99,49.0,49.11,178100.0,42.3178,42.3262,41.488,41.5811,178100.0
2008-08-22 10:00:00,49.16,49.88,49.03,49.75,136100.0,41.6235,42.2331,41.5134,42.123,136100.0
2008-08-22 10:30:00,49.75,49.95,49.64,49.64,68900.0,42.123,42.2924,42.0299,42.0299,68900.0
2008-08-22 11:00:00,49.66,49.67,49.16,49.26,72000.0,42.0468,42.0553,41.6235,41.7081,72000.0
2008-08-22 11:30:00,49.26,49.26,48.76,48.78,117600.0,41.7081,41.7081,41.2848,41.3017,117600.0
2008-08-22 12:00:00,48.77,48.79,48.46,48.56,74900.0,41.2933,41.3102,41.0308,41.1155,74900.0
2008-08-22 12:30:00,48.56,48.76,48.54,48.6,66300.0,41.1155,41.2848,41.0985,41.1493,66300.0
2008-08-22 13:00:00,48.64,48.71,48.55,48.56,61100.0,41.1832,41.2425,41.107,41.1155,61100.0
2008-08-22 13:30:00,48.55,48.62,48.51,48.55,67100.0,41.107,41.1663,41.0731,41.107,67100.0
2008-08-22 14:00:00,48.56,48.6,48.4,48.44,95400.0,41.1155,41.1493,40.98,41.0139,95400.0
2008-08-22 14:30:00,48.45,48.6,48.43,48.53,65000.0,41.0223,41.1493,41.0054,41.0901,65000.0
2008-08-22 15:00:00,48.54,48.6,48.35,48.5,67700.0,41.0985,41.1493,40.9376,41.0647,67700.0
2008-08-22 15:30:00,48.51,48.8,48.51,48.61,209200.0,41.0731,41.3187,41.0731,41.1578,209200.0
2008-08-25 09:30:00,47.96,48.53,47.56,47.98,118200.0,40.6074,41.0901,40.2688,40.6244,118200.0
2008-08-25 10:00:00,47.97,48.07,47.56,47.9,149500.0,40.6159,40.7006,40.2688,40.5566,149500.0
2008-08-25 10:30:00,47.92,48.18,46.91,47.1,163800.0,40.5736,40.7937,39.7184,39.8793,163800.0
2008-08-25 11:00:00,47.1,47.15,46.89,47.03,105900.0,39.8793,39.9216,39.7015,39.82,105900.0
2008-08-25 11:30:00,47.04,47.04,46.64,46.65,81100.0,39.8285,39.8285,39.4898,39.4983,81100.0
2008-08-25 12:00:00,46.67,46.74,46.18,46.21,95300.0,39.5152,39.5745,39.1003,39.1257,95300.0
2008-08-25 12:30:00,46.2,46.23,45.63,45.63,208400.0,39.1173,39.1427,38.6346,38.6346,208400.0
2008-08-25 13:00:00,45.64,45.92,45.63,45.87,120700.0,38.6431,38.8802,38.6346,38.8378,120700.0
2008-08-25 13:30:00,45.87,46.36,45.85,46.31,127900.0,38.8378,39.2527,38.8209,39.2104,127900.0
2008-08-25 14:00:00,46.31,46.59,46.17,46.57,87000.0,39.2104,39.4475,39.0919,39.4305,87000.0
2008-08-25 14:30:00,46.57,46.85,46.48,46.52,90900.0,39.4305,39.6676,39.3543,39.3882,90900.0
2008-08-25 15:00:00,46.48,46.78,46.48,46.65,186200.0,39.3543,39.6083,39.3543,39.4983,186200.0
2008-08-25 15:30:00,46.65,46.83,46.49,46.66,202000.0,39.4983,39.6507,39.3628,39.5067,202000.0
2008-08-26 09:30:00,46.28,46.9,46.14,46.24,121900.0,39.185,39.7099,39.0665,39.1511,121900.0
2008-08-26 10:00:00,46.27,46.9,46.09,46.53,118700.0,39.1765,39.7099,39.0241,39.3967,118700.0
2008-08-26 10:30:00,46.51,46.9,46.51,46.81,66000.0,39.3797,39.7099,39.3797,39.6337,66000.0
2008-08-26 11:00:00,46.8,47.12,46.79,46.9,70000.0,39.6253,39.8962,39.6168,39.7099,70000.0
2008-08-26 11:30:00,46.91,47.01,46.65,46.76,46000.0,39.7184,39.8031,39.4983,39.5914,46000.0
2008-08-26 12:00:00,46.77,47.3,46.77,47.29,108900.0,39.5999,40.0486,39.5999,40.0402,108900.0
2008-08-26 12:30:00,47.28,47.56,47.19,47.51,136500.0,40.0317,40.2688,39.9555,40.2264,136500.0
2008-08-26 13:00:00,47.51,47.59,47.5,47.51,76600.0,40.2264,40.2942,40.218,40.2264,76600.0
2008-08-26 13:30:00,47.52,47.67,47.46,47.55,82600.0,40.2349,40.3619,40.1841,40.2603,82600.0
2008-08-26 14:00:00,47.54,47.76,47.48,47.48,90100.0,40.2518,40.4381,40.201,40.201,90100.0
2008-08-26 14:30:00,47.48,47.62,47.48,47.5,73000.0,40.201,40.3196,40.201,40.218,73000.0
2008-08-26 15:00:00,47.5,47.66,47.49,47.57,89800.0,40.218,40.3534,40.2095,40.2772,89800.0
2008-08-26 15:30:00,47.56,47.86,47.55,47.72,169300.0,40.2688,40.5228,40.2603,40.4042,169300.0
2008-08-27 09:30:00,47.94,48.91,47.94,48.5,139900.0,40.5905,41.4118,40.5905,41.0647,139900.0
2008-08-27 10:00:00,48.51,48.68,48.39,48.4,111400.0,41.0731,41.2171,40.9715,40.98,111400.0
2008-08-27 10:30:00,48.42,48.67,48.36,48.52,107100.0,40.9969,41.2086,40.9461,41.0816,107100.0
2008-08-27 11:00:00,48.52,48.68,48.28,48.48,66500.0,41.0816,41.2171,40.8784,41.0477,66500.0
2008-08-27 11:30:00,48.44,48.45,48.13,48.25,70100.0,41.0139,41.0223,40.7514,40.853,70100.0
2008-08-27 12:00:00,48.27,48.8,48.26,48.77,85900.0,40.8699,41.3187,40.8614,41.2933,85900.0
2008-08-27 12:30:00,48.8,48.95,48.71,48.8,100800.0,41.3187,41.4457,41.2425,41.3187,100800.0
2008-08-27 13:00:00,48.8,48.88,48.76,48.82,52400.0,41.3187,41.3864,41.2848,41.3356,52400.0
2008-08-27 13:30:00,48.82,48.86,48.73,48.81,58100.0,41.3356,41.3695,41.2594,41.3271,58100.0
2008-08-27 14:00:00,48.83,48.97,48.76,48.9,88400.0,41.3441,41.4626,41.2848,41.4033,88400.0
2008-08-27 14:30:00,48.92,49.05,48.88,48.89,57100.0,41.4203,41.5303,41.3864,41.3949,57100.0
2008-08-27 15:00:00,48.88,49.0,48.53,48.68,121400.0,41.3864,41.488,41.0901,41.2171,121400.0
2008-08-27 15:30:00,48.68,48.87,48.59,48.86,170200.0,41.2171,41.3779,41.1409,41.3695,170200.0
2008-08-28 09:30:00,49.27,50.2,49.27,50.06,253800.0,41.7166,42.504,41.7166,42.3855,253800.0
2008-08-28 10:00:00,50.06,50.77,50.06,50.35,262700.0,42.3855,42.9866,42.3855,42.631,262700.0
2008-08-28 10:30:00,50.35,50.45,49.9,50.01,215900.0,42.631,42.7157,42.25,42.3432,215900.0
2008-08-28 11:00:00,50.0,50.07,49.69,49.71,121700.0,42.3347,42.394,42.0722,42.0892,121700.0
2008-08-28 11:30:00,49.7,49.75,49.26,49.53,111500.0,42.0807,42.123,41.7081,41.9367,111500.0
2008-08-28 12:00:00,49.51,49.74,49.51,49.6,59700.0,41.9198,42.1146,41.9198,41.996,59700.0
2008-08-28 12:30:00,49.6,49.75,49.35,49.72,45800.0,41.996,42.123,41.7843,42.0976,45800.0
2008-08-28 13:00:00,49.72,50.0,49.67,49.97,53400.0,42.0976,42.3347,42.0553,42.3093,53400.0
2008-08-28 13:30:00,49.98,50.06,49.94,49.94,55900.0,42.3178,42.3855,42.2839,42.2839,55900.0
2008-08-28 14:00:00,49.94,50.06,49.83,50.01,66600.0,42.2839,42.3855,42.1908,42.3432,66600.0
2008-08-28 14:30:00,50.02,50.28,50.02,50.2,74500.0,42.3516,42.5718,42.3516,42.504,74500.0
2008-08-28 15:00:00,50.2,50.27,49.94,50.12,87100.0,42.504,42.5633,42.2839,42.4363,87100.0
2008-08-28 15:30:00,50.12,50.13,49.84,50.05,194600.0,42.4363,42.4448,42.1992,42.377,194600.0
2008-08-29 09:30:00,49.8,50.3,49.49,49.55,105700.0,42.1654,42.5887,41.9029,41.9537,105700.0
2008-08-29 10:00:00,49.56,49.71,49.29,49.41,63200.0,41.9621,42.0892,41.7335,41.8351,63200.0
2008-08-29 10:30:00,49.36,49.37,48.87,49.17,61200.0,41.7928,41.8013,41.3779,41.6319,61200.0
2008-08-29 11:00:00,49.17,49.26,48.99,49.03,57600.0,41.6319,41.7081,41.4795,41.5134,57600.0
2008-08-29 11:30:00,49.01,49.49,49.0,49.43,50500.0,41.4965,41.9029,41.488,41.8521,50500.0
2008-08-29 12:00:00,49.41,49.43,49.03,49.15,42500.0,41.8351,41.8521,41.5134,41.615,42500.0
2008-08-29 12:30:00,49.17,49.4,49.17,49.39,33500.0,41.6319,41.8267,41.6319,41.8182,33500.0
2008-08-29 13:00:00,49.4,49.59,49.39,49.58,49700.0,41.8267,41.9875,41.8182,41.9791,49700.0
2008-08-29 13:30:00,49.6,49.61,49.34,49.37,27700.0,41.996,42.0045,41.7759,41.8013,27700.0
2008-08-29 14:00:00,49.39,49.51,49.31,49.31,31700.0,41.8182,41.9198,41.7505,41.7505,31700.0
2008-08-29 14:30:00,49.3,49.52,49.21,49.52,65500.0,41.742,41.9283,41.6658,41.9283,65500.0
2008-08-29 15:00:00,49.52,49.52,49.12,49.23,51000.0,41.9283,41.9283,41.5896,41.6827,51000.0
2008-08-29 15:30:00,49.23,49.38,49.01,49.09,134800.0,41.6827,41.8097,41.4965,41.5642,134800.0
2008-09-02 09:30:00,49.01,49.28,47.69,48.14,228800.0,41.4965,41.7251,40.3788,40.7598,228800.0
2008-09-02 10:00:00,48.15,48.86,48.12,48.83,144200.0,40.7683,41.3695,40.7429,41.3441,144200.0
2008-09-02 10:30:00,48.82,48.84,48.28,48.45,88100.0,41.3356,41.3525,40.8784,41.0223,88100.0
2008-09-02 11:00:00,48.41,48.41,47.98,48.07,95900.0,40.9885,40.9885,40.6244,40.7006,95900.0
2008-09-02 11:30:00,48.07,48.07,47.66,47.76,78800.0,40.7006,40.7006,40.3534,40.4381,78800.0
2008-09-02 12:00:00,47.78,47.84,47.21,47.21,49100.0,40.455,40.5058,39.9724,39.9724,49100.0
2008-09-02 12:30:00,47.22,47.5,47.03,47.29,75100.0,39.9809,40.218,39.82,40.0402,75100.0
2008-09-02 13:00:00,47.28,47.68,47.26,47.48,67400.0,40.0317,40.3704,40.0148,40.201,67400.0
2008-09-02 13:30:00,47.5,47.5,46.97,46.99,73600.0,40.218,40.218,39.7692,39.7861,73600.0
2008-09-02 14:00:00,47.0,47.04,46.75,46.8,115100.0,39.7946,39.8285,39.5829,39.6253,115100.0
2008-09-02 14:30:00,46.8,46.89,46.51,46.51,59800.0,39.6253,39.7015,39.3797,39.3797,59800.0
2008-09-02 15:00:00,46.51,46.59,46.38,46.57,97200.0,39.3797,39.4475,39.2697,39.4305,97200.0
2008-09-02 15:30:00,46.56,46.85,46.55,46.64,212100.0,39.4221,39.6676,39.4136,39.4898,212100.0
2008-09-03 09:30:00,46.68,47.74,46.49,47.49,158300.0,39.5237,40.4212,39.3628,40.2095,158300.0
2008-09-03 10:00:00,47.5,47.76,47.16,47.29,107000.0,40.218,40.4381,39.9301,40.0402,107000.0
2008-09-03 10:30:00,47.28,47.29,46.2,46.27,108800.0,40.0317,40.0402,39.1173,39.1765,108800.0
2008-09-03 11:00:00,46.26,46.43,45.39,45.66,150200.0,39.1681,39.312,38.4314,38.66,150200.0
2008-09-03 11:30:00,45.65,45.67,45.2,45.38,109600.0,38.6516,38.6685,38.2706,38.423,109600.0
2008-09-03 12:00:00,45.41,45.64,45.33,45.42,138700.0,38.4484,38.6431,38.3806,38.4568,138700.0
2008-09-03 12:30:00,45.42,45.74,45.39,45.74,110200.0,38.4568,38.7278,38.4314,38.7278,110200.0
2008-09-03 13:00:00,45.75,46.08,45.75,46.08,113500.0,38.7362,39.0157,38.7362,39.0157,113500.0
2008-09-03 13:30:00,46.05,46.4,45.97,46.4,77500.0,38.9903,39.2866,38.9225,39.2866,77500.0
2008-09-03 14:00:00,46.36,46.45,45.81,45.92,118200.0,39.2527,39.3289,38.787,38.8802,118200.0
2008-09-03 14:30:00,45.93,45.98,45.57,45.57,81100.0,38.8887,38.931,38.5838,38.5838,81100.0
2008-09-03 15:00:00,45.56,45.95,45.42,45.86,95800.0,38.5754,38.9056,38.4568,38.8294,95800.0
2008-09-03 15:30:00,45.82,46.48,45.67,46.46,195700.0,38.7955,39.3543,38.6685,39.3374,195700.0
2008-09-04 09:30:00,46.77,46.77,45.25,45.44,114300.0,39.5999,39.5999,38.3129,38.4738,114300.0
2008-09-04 10:00:00,45.45,45.62,44.8,44.87,145600.0,38.4822,38.6262,37.9319,37.9912,145600.0
2008-09-04 10:30:00,44.83,44.87,43.8,44.28,215700.0,37.9573,37.9912,37.0852,37.4916,215700.0
2008-09-04 11:00:00,44.25,44.58,43.53,43.63,160200.0,37.4662,37.7456,36.8566,36.9413,160200.0
2008-09-04 11:30:00,43.64,44.22,43.59,44.06,130400.0,36.9497,37.4408,36.9074,37.3053,130400.0
2008-09-04 12:00:00,44.05,44.48,44.05,44.15,130800.0,37.2969,37.6609,37.2969,37.3815,130800.0
2008-09-04 12:30:00,44.15,44.3,43.81,43.86,71400.0,37.3815,37.5085,37.0937,37.136,71400.0
2008-09-04 13:00:00,43.86,43.88,43.37,43.44,119200.0,37.136,37.1529,36.7211,36.7804,119200.0
2008-09-04 13:30:00,43.43,43.96,43.36,43.91,129600.0,36.7719,37.2207,36.7126,37.1783,129600.0
2008-09-04 14:00:00,43.88,43.9,43.22,43.61,132900.0,37.1529,37.1699,36.5941,36.9243,132900.0
2008-09-04 14:30:00,43.58,44.35,43.34,43.79,118100.0,36.8989,37.5509,36.6957,37.0767,118100.0
2008-09-04 15:00:00,43.85,44.45,43.78,44.3,182400.0,37.1275,37.6355,37.0683,37.5085,182400.0
2008-09-04 15:30:00,44.31,44.32,43.91,44.03,347200.0,37.517,37.5255,37.1783,37.2799,347200.0
2008-09-05 09:30:00,44.5,44.5,43.03,44.11,242200.0,37.6779,37.6779,36.4332,37.3477,242200.0
2008-09-05 10:00:00,44.13,44.15,43.09,43.31,232400.0,37.3646,37.3815,36.484,36.6703,232400.0
2008-09-05 10:30:00,43.31,43.33,42.82,42.86,319400.0,36.6703,36.6872,36.2554,36.2893,319400.0
2008-09-05 11:00:00,42.86,43.65,42.8,43.09,251100.0,36.2893,36.9582,36.2385,36.484,251100.0
2008-09-05 11:30:00,43.11,43.43,42.68,43.08,329200.0,36.501,36.7719,36.1369,36.4756,329200.0
2008-09-05 12:00:00,43.12,43.38,42.83,43.19,256700.0,36.5094,36.7296,36.2639,36.5687,256700.0
2008-09-05 12:30:00,43.21,43.45,43.1,43.35,125800.0,36.5856,36.7888,36.4925,36.7042,125800.0
2008-09-05 13:00:00,43.35,43.42,43.03,43.14,247300.0,36.7042,36.7634,36.4332,36.5264,247300.0
2008-09-05 13:30:00,43.11,43.48,42.94,43.31,100100.0,36.501,36.8143,36.357,36.6703,100100.0
2008-09-05 14:00:00,43.29,44.15,43.2,43.96,216600.0,36.6534,37.3815,36.5772,37.2207,216600.0
2008-09-05 14:30:00,43.96,44.72,43.54,44.68,228000.0,37.2207,37.8642,36.8651,37.8303,228000.0
2008-09-05 15:00:00,44.67,44.75,44.31,44.75,251700.0,37.8218,37.8896,37.517,37.8896,251700.0
2008-09-05 15:30:00,44.75,45.01,44.51,44.82,324600.0,37.8896,38.1097,37.6863,37.9488,324600.0
2008-09-08 09:30:00,46.51,48.25,44.32,44.56,298900.0,39.3797,40.853,37.5255,37.7287,298900.0
2008-09-08 10:00:00,44.53,44.57,43.46,43.73,253500.0,37.7033,37.7371,36.7973,37.0259,253500.0
2008-09-08 10:30:00,43.76,44.06,43.49,43.52,228900.0,37.0513,37.3053,36.8227,36.8481,228900.0
2008-09-08 11:00:00,43.54,43.77,43.06,43.1,269300.0,36.8651,37.0598,36.4586,36.4925,269300.0
2008-09-08 11:30:00,43.11,43.32,41.78,41.9,300700.0,36.501,36.6788,35.3749,35.4765,300700.0
2008-09-08 12:00:00,41.89,42.18,41.4,42.15,204900.0,35.468,35.7135,35.0531,35.6881,204900.0
2008-09-08 12:30:00,42.17,42.51,42.11,42.46,155900.0,35.7051,35.993,35.6543,35.9506,155900.0
2008-09-08 13:00:00,42.42,42.62,42.03,42.07,162000.0,35.9168,36.0861,35.5865,35.6204,162000.0
2008-09-08 13:30:00,42.06,42.09,41.1,41.1,216400.0,35.6119,35.6373,34.7991,34.7991,216400.0
2008-09-08 14:00:00,41.11,41.95,40.93,41.91,253600.0,34.8076,35.5188,34.6552,35.4849,253600.0
2008-09-08 14:30:00,41.93,42.29,41.59,41.77,180900.0,35.5019,35.8067,35.214,35.3664,180900.0
2008-09-08 15:00:00,41.75,42.0,41.33,41.76,178800.0,35.3495,35.5611,34.9939,35.3579,178800.0
2008-09-08 15:30:00,41.78,42.07,41.67,41.95,259100.0,35.3749,35.6204,35.2817,35.5188,259100.0
2008-09-09 09:30:00,41.57,42.15,39.82,39.82,475600.0,35.1971,35.6881,33.7154,33.7154,475600.0
2008-09-09 10:00:00,39.84,40.44,38.62,38.69,508100.0,33.7323,34.2403,32.6993,32.7586,508100.0
2008-09-09 10:30:00,38.68,38.75,36.76,36.84,1059300.0,32.7501,32.8094,31.1245,31.1922,1059300.0
2008-09-09 11:00:00,36.79,39.38,36.47,39.28,771900.0,31.1499,33.3428,30.8789,33.2581,771900.0
2008-09-09 11:30:00,39.25,39.5,38.68,38.82,317400.0,33.2327,33.4444,32.7501,32.8687,317400.0
2008-09-09 12:00:00,38.81,39.29,38.8,39.12,188500.0,32.8602,33.2666,32.8517,33.1227,188500.0
2008-09-09 12:30:00,39.09,40.11,39.09,39.62,251400.0,33.0973,33.9609,33.0973,33.546,251400.0
2008-09-09 13:00:00,39.61,40.26,39.45,39.76,199900.0,33.5375,34.0879,33.4021,33.6645,199900.0
2008-09-09 13:30:00,39.73,39.75,39.0,39.13,194200.0,33.6391,33.6561,33.0211,33.1311,194200.0
2008-09-09 14:00:00,39.14,39.6,38.8,38.81,184800.0,33.1396,33.5291,32.8517,32.8602,184800.0
2008-09-09 14:30:00,38.81,38.96,38.2,38.24,263700.0,32.8602,32.9872,32.3437,32.3776,263700.0
2008-09-09 15:00:00,38.25,38.48,38.01,38.32,256400.0,32.386,32.5808,32.1828,32.4453,256400.0
2008-09-09 15:30:00,38.3,38.8,37.98,38.14,578700.0,32.4284,32.8517,32.1574,32.2929,578700.0
2008-09-10 09:30:00,38.01,40.0,38.01,39.74,349800.0,32.1828,33.8678,32.1828,33.6476,349800.0
2008-09-10 10:00:00,39.77,40.42,39.77,40.21,309100.0,33.673,34.2234,33.673,34.0456,309100.0
2008-09-10 10:30:00,40.22,40.84,39.38,39.8,316400.0,34.054,34.579,33.3428,33.6984,316400.0
2008-09-10 11:00:00,39.81,39.96,38.83,38.83,211100.0,33.7069,33.8339,32.8771,32.8771,211100.0
2008-09-10 11:30:00,38.85,40.15,38.82,39.99,214700.0,32.8941,33.9948,32.8687,33.8593,214700.0
2008-09-10 12:00:00,39.99,40.35,39.94,40.06,163700.0,33.8593,34.1641,33.817,33.9186,163700.0
2008-09-10 12:30:00,40.05,40.94,40.05,40.41,168000.0,33.9101,34.6636,33.9101,34.2149,168000.0
2008-09-10 13:00:00,40.4,40.58,40.16,40.58,86000.0,34.2064,34.3588,34.0032,34.3588,86000.0
2008-09-10 13:30:00,40.57,40.9,40.35,40.63,129800.0,34.3504,34.6298,34.1641,34.4012,129800.0
2008-09-10 14:00:00,40.65,41.43,40.41,41.11,177200.0,34.4181,35.0785,34.2149,34.8076,177200.0
2008-09-10 14:30:00,41.11,41.73,41.08,41.31,169400.0,34.8076,35.3325,34.7822,34.9769,169400.0
2008-09-10 15:00:00,41.32,41.79,41.23,41.36,163400.0,34.9854,35.3833,34.9092,35.0193,163400.0
2008-09-10 15:30:00,41.37,41.44,40.53,40.7,410500.0,35.0277,35.087,34.3165,34.4604,410500.0
2008-09-11 09:30:00,39.98,40.05,38.85,38.92,288700.0,33.8508,33.9101,32.8941,32.9533,288700.0
2008-09-11 10:00:00,38.94,39.81,38.64,39.5,248000.0,32.9703,33.7069,32.7163,33.4444,248000.0
2008-09-11 10:30:00,39.49,40.84,39.24,40.54,288300.0,33.4359,34.579,33.2243,34.325,288300.0
2008-09-11 11:00:00,40.55,40.67,40.15,40.35,218100.0,34.3334,34.435,33.9948,34.1641,218100.0
2008-09-11 11:30:00,40.37,41.23,40.36,41.14,200400.0,34.181,34.9092,34.1726,34.833,200400.0
2008-09-11 12:00:00,41.17,41.52,40.84,40.86,155100.0,34.8584,35.1547,34.579,34.5959,155100.0
2008-09-11 12:30:00,40.81,41.02,40.3,40.44,196000.0,34.5536,34.7314,34.1218,34.2403,196000.0
2008-09-11 13:00:00,40.43,40.57,39.68,39.9,145800.0,34.2318,34.3504,33.5968,33.7831,145800.0
2008-09-11 13:30:00,39.94,41.06,39.93,40.78,111300.0,33.817,34.7653,33.8085,34.5282,111300.0
2008-09-11 14:00:00,40.77,41.12,40.45,40.85,118100.0,34.5197,34.8161,34.2488,34.5874,118100.0
2008-09-11 14:30:00,40.84,41.03,40.25,40.65,167200.0,34.579,34.7399,34.0794,34.4181,167200.0
2008-09-11 15:00:00,40.64,41.14,40.33,40.38,162900.0,34.4096,34.833,34.1472,34.1895,162900.0
2008-09-11 15:30:00,40.43,40.98,40.14,40.91,358800.0,34.2318,34.6975,33.9863,34.6382,358800.0
2008-09-12 09:30:00,41.14,41.14,39.63,40.19,271100.0,34.833,34.833,33.5545,34.0286,271100.0
2008-09-12 10:00:00,40.11,41.4,39.96,41.0,242000.0,33.9609,35.0531,33.8339,34.7144,242000.0
2008-09-12 10:30:00,41.0,41.35,40.68,41.28,168000.0,34.7144,35.0108,34.4435,34.9515,168000.0
2008-09-12 11:00:00,41.29,42.22,41.1,42.03,443800.0,34.96,35.7474,34.7991,35.5865,443800.0
2008-09-12 11:30:00,42.0,42.06,41.12,41.29,245200.0,35.5611,35.6119,34.8161,34.96,245200.0
2008-09-12 12:00:00,41.3,41.55,41.03,41.27,183900.0,34.9685,35.1801,34.7399,34.9431,183900.0
2008-09-12 12:30:00,41.22,41.31,40.75,40.79,218600.0,34.9007,34.9769,34.5028,34.5366,218600.0
2008-09-12 13:00:00,40.79,41.18,40.77,41.18,200700.0,34.5366,34.8669,34.5197,34.8669,200700.0
2008-09-12 13:30:00,41.16,41.2,40.69,40.92,94700.0,34.8499,34.8838,34.452,34.6467,94700.0
2008-09-12 14:00:00,40.9,40.96,40.64,40.76,151200.0,34.6298,34.6806,34.4096,34.5112,151200.0
2008-09-12 14:30:00,40.75,41.8,40.62,41.68,184300.0,34.5028,35.3918,34.3927,35.2902,184300.0
2008-09-12 15:00:00,41.69,41.74,41.24,41.48,298200.0,35.2987,35.341,34.9177,35.1209,298200.0
2008-09-12 15:30:00,41.51,41.57,40.93,41.52,324000.0,35.1463,35.1971,34.6552,35.1547,324000.0
2008-09-15 09:30:00,39.71,39.75,38.43,38.51,239600.0,33.6222,33.6561,32.5384,32.6062,239600.0
2008-09-15 10:00:00,38.49,39.66,38.34,39.64,233900.0,32.5892,33.5799,32.4622,33.5629,233900.0
2008-09-15 10:30:00,39.66,40.44,39.21,40.22,227200.0,33.5799,34.2403,33.1989,34.054,227200.0
2008-09-15 11:00:00,40.24,40.54,39.98,39.99,128500.0,34.071,34.325,33.8508,33.8593,128500.0
2008-09-15 11:30:00,39.99,40.17,39.2,39.35,118200.0,33.8593,34.0117,33.1904,33.3174,118200.0
2008-09-15 12:00:00,39.35,40.41,39.23,40.0,117000.0,33.3174,34.2149,33.2158,33.8678,117000.0
2008-09-15 12:30:00,40.0,40.42,39.74,40.19,112100.0,33.8678,34.2234,33.6476,34.0286,112100.0
2008-09-15 13:00:00,40.23,40.42,39.99,40.05,62500.0,34.0625,34.2234,33.8593,33.9101,62500.0
2008-09-15 13:30:00,39.99,40.29,39.16,39.35,104100.0,33.8593,34.1133,33.1565,33.3174,104100.0
2008-09-15 14:00:00,39.33,39.64,38.85,38.98,93800.0,33.3005,33.5629,32.8941,33.0041,93800.0
2008-09-15 14:30:00,38.96,39.06,38.14,38.47,118800.0,32.9872,33.0719,32.2929,32.5723,118800.0
2008-09-15 15:00:00,38.44,38.47,37.44,37.77,214500.0,32.5469,32.5723,31.7002,31.9796,214500.0
2008-09-15 15:30:00,37.74,38.49,37.56,37.83,365300.0,31.9542,32.5892,31.8018,32.0304,365300.0
2008-09-16 09:30:00,37.76,37.76,35.73,35.92,441800.0,31.9712,31.9712,30.2524,30.4132,441800.0
2008-09-16 10:00:00,35.91,37.08,35.88,36.85,370300.0,30.4048,31.3954,30.3794,31.2007,370300.0
2008-09-16 10:30:00,36.85,38.0,36.45,37.67,300900.0,31.2007,32.1744,30.862,31.895,300900.0
2008-09-16 11:00:00,37.59,38.67,36.99,36.99,346800.0,31.8272,32.7417,31.3192,31.3192,346800.0
2008-09-16 11:30:00,37.01,38.14,36.78,38.05,250500.0,31.3361,32.2929,31.1414,32.2167,250500.0
2008-09-16 12:00:00,38.05,38.53,37.97,38.43,187600.0,32.2167,32.6231,32.149,32.5384,187600.0
2008-09-16 12:30:00,38.4,38.43,37.88,38.08,148200.0,32.513,32.5384,32.0728,32.2421,148200.0
2008-09-16 13:00:00,38.09,38.26,37.89,38.1,116200.0,32.2506,32.3945,32.0812,32.259,116200.0
2008-09-16 13:30:00,38.1,38.25,37.8,38.25,141500.0,32.259,32.386,32.005,32.386,141500.0
2008-09-16 14:00:00,38.2,38.5,37.05,37.44,213300.0,32.3437,32.5977,31.37,31.7002,213300.0
2008-09-16 14:30:00,37.48,39.46,37.25,39.39,266400.0,31.7341,33.4105,31.5393,33.3513,266400.0
2008-09-16 15:00:00,39.36,40.01,38.58,39.51,245300.0,33.3259,33.8762,32.6655,33.4529,245300.0
2008-09-16 15:30:00,39.47,40.16,39.38,39.9,285000.0,33.419,34.0032,33.3428,33.7831,285000.0
2008-09-17 09:30:00,39.94,39.94,37.52,38.1,247500.0,33.817,33.817,31.768,32.259,247500.0
2008-09-17 10:00:00,38.09,38.97,38.01,38.04,186400.0,32.2506,32.9957,32.1828,32.2082,186400.0
2008-09-17 10:30:00,38.04,38.27,36.94,37.26,202000.0,32.2082,32.403,31.2769,31.5478,202000.0
2008-09-17 11:00:00,37.24,37.4,35.19,35.34,377100.0,31.5309,31.6664,29.7952,29.9222,377100.0
2008-09-17 11:30:00,35.35,37.08,35.14,36.89,275600.0,29.9306,31.3954,29.7528,31.2345,275600.0
2008-09-17 12:00:00,36.89,37.6,36.31,37.34,261500.0,31.2345,31.8357,30.7435,31.6155,261500.0
2008-09-17 12:30:00,37.29,38.41,37.27,38.24,193100.0,31.5732,32.5215,31.5563,32.3776,193100.0
2008-09-17 13:00:00,38.26,38.61,37.16,37.25,329800.0,32.3945,32.6909,31.4631,31.5393,329800.0
2008-09-17 13:30:00,37.23,37.93,37.11,37.77,141800.0,31.5224,32.1151,31.4208,31.9796,141800.0
2008-09-17 14:00:00,37.72,39.1,37.72,39.06,149400.0,31.9373,33.1057,31.9373,33.0719,149400.0
2008-09-17 14:30:00,39.19,39.46,38.51,38.65,169400.0,33.1819,33.4105,32.6062,32.7247,169400.0
2008-09-17 15:00:00,38.73,39.63,38.55,39.22,261500.0,32.7925,33.5545,32.64,33.2073,261500.0
2008-09-17 15:30:00,39.26,39.26,38.06,38.14,309200.0,33.2412,33.2412,32.2252,32.2929,309200.0
2008-09-18 09:30:00,38.99,39.95,38.46,39.28,276900.0,33.0126,33.8254,32.5638,33.2581,276900.0
2008-09-18 10:00:00,39.34,39.76,38.47,38.85,318600.0,33.3089,33.6645,32.5723,32.8941,318600.0
2008-09-18 10:30:00,38.85,39.23,38.76,38.79,522600.0,32.8941,33.2158,32.8179,32.8433,522600.0
2008-09-18 11:00:00,38.82,39.22,37.7,37.94,212900.0,32.8687,33.2073,31.9204,32.1236,212900.0
2008-09-18 11:30:00,37.94,38.25,37.05,37.17,270600.0,32.1236,32.386,31.37,31.4716,270600.0
2008-09-18 12:00:00,37.22,37.49,36.86,37.02,225500.0,31.5139,31.7426,31.2091,31.3446,225500.0
2008-09-18 12:30:00,37.03,37.09,35.65,35.65,262900.0,31.3531,31.4039,30.1846,30.1846,262900.0
2008-09-18 13:00:00,35.71,36.74,35.59,36.66,323100.0,30.2354,31.1075,30.1338,31.0398,323100.0
2008-09-18 13:30:00,36.72,37.84,36.67,37.11,281900.0,31.0906,32.0389,31.0483,31.4208,281900.0
2008-09-18 14:00:00,37.13,37.34,36.53,36.97,262900.0,31.4377,31.6155,30.9297,31.3023,262900.0
2008-09-18 14:30:00,36.93,37.47,36.78,37.27,410100.0,31.2684,31.7256,31.1414,31.5563,410100.0
2008-09-18 15:00:00,37.27,40.08,37.21,39.92,424500.0,31.5563,33.9355,31.5055,33.8,424500.0
2008-09-18 15:30:00,39.9,41.13,39.82,40.25,466900.0,33.7831,34.8245,33.7154,34.0794,466900.0
2008-09-19 09:30:00,42.03,43.71,41.2,42.48,402400.0,35.5865,37.009,34.8838,35.9676,402400.0
2008-09-19 10:00:00,42.36,43.0,42.32,42.41,200000.0,35.866,36.4078,35.8321,35.9083,200000.0
2008-09-19 10:30:00,42.32,42.49,41.98,42.45,128300.0,35.8321,35.976,35.5442,35.9422,128300.0
2008-09-19 11:00:00,42.48,43.5,42.44,42.63,142800.0,35.9676,36.8312,35.9337,36.0946,142800.0
2008-09-19 11:30:00,42.6,43.6,42.5,43.56,159200.0,36.0692,36.9159,35.9845,36.882,159200.0
2008-09-19 12:00:00,43.54,44.26,43.29,44.26,121600.0,36.8651,37.4747,36.6534,37.4747,121600.0
2008-09-19 12:30:00,44.28,44.39,43.31,43.87,95400.0,37.4916,37.5847,36.6703,37.1445,95400.0
2008-09-19 13:00:00,43.87,43.99,43.35,43.83,65200.0,37.1445,37.2461,36.7042,37.1106,65200.0
2008-09-19 13:30:00,43.83,43.86,43.41,43.45,64600.0,37.1106,37.136,36.755,36.7888,64600.0
2008-09-19 14:00:00,43.5,44.02,43.26,44.01,170700.0,36.8312,37.2715,36.628,37.263,170700.0
2008-09-19 14:30:00,44.02,44.5,43.63,44.33,221800.0,37.2715,37.6779,36.9413,37.5339,221800.0
2008-09-19 15:00:00,44.36,44.84,43.8,44.41,322000.0,37.5593,37.9658,37.0852,37.6017,322000.0
2008-09-19 15:30:00,44.41,45.11,44.16,44.94,425900.0,37.6017,38.1944,37.39,38.0504,425900.0
2008-09-22 09:30:00,44.96,45.38,43.42,43.6,268500.0,38.0674,38.423,36.7634,36.9159,268500.0
2008-09-22 10:00:00,43.67,43.81,43.16,43.66,213400.0,36.9751,37.0937,36.5433,36.9667,213400.0
2008-09-22 10:30:00,43.65,43.92,43.32,43.57,202000.0,36.9582,37.1868,36.6788,36.8905,202000.0
2008-09-22 11:00:00,43.65,43.76,42.38,42.44,200300.0,36.9582,37.0513,35.8829,35.9337,200300.0
2008-09-22 11:30:00,42.44,42.62,41.31,41.74,299000.0,35.9337,36.0861,34.9769,35.341,299000.0
2008-09-22 12:00:00,41.7,42.09,41.35,41.57,112200.0,35.3071,35.6373,35.0108,35.1971,112200.0
2008-09-22 12:30:00,41.57,42.25,41.5,42.23,111700.0,35.1971,35.7728,35.1378,35.7559,111700.0
2008-09-22 13:00:00,42.22,42.6,41.82,42.21,157000.0,35.7474,36.0692,35.4087,35.7389,157000.0
2008-09-22 13:30:00,42.23,42.99,41.99,42.78,118500.0,35.7559,36.3994,35.5527,36.2216,118500.0
2008-09-22 14:00:00,42.75,43.34,42.53,43.02,136500.0,36.1962,36.6957,36.0099,36.4248,136500.0
2008-09-22 14:30:00,42.98,43.39,42.19,42.36,168400.0,36.3909,36.738,35.722,35.866,168400.0
2008-09-22 15:00:00,42.33,42.66,41.49,41.59,132600.0,35.8406,36.12,35.1293,35.214,132600.0
2008-09-22 15:30:00,41.59,41.83,41.17,41.33,232600.0,35.214,35.4172,34.8584,34.9939,232600.0
2008-09-23 09:30:00,40.23,41.3,39.44,40.07,317000.0,34.0625,34.9685,33.3936,33.927,317000.0
2008-09-23 10:00:00,40.09,40.43,39.17,39.93,365300.0,33.944,34.2318,33.165,33.8085,365300.0
2008-09-23 10:30:00,39.95,40.23,39.2,39.58,146400.0,33.8254,34.0625,33.1904,33.5121,146400.0
2008-09-23 11:00:00,39.65,39.89,38.95,38.96,188500.0,33.5714,33.7746,32.9787,32.9872,188500.0
2008-09-23 11:30:00,38.96,39.31,38.71,39.01,166500.0,32.9872,33.2835,32.7755,33.0295,166500.0
2008-09-23 12:00:00,39.06,39.42,38.9,39.11,153100.0,33.0719,33.3767,32.9364,33.1142,153100.0
2008-09-23 12:30:00,39.14,39.25,38.71,38.77,119700.0,33.1396,33.2327,32.7755,32.8263,119700.0
2008-09-23 13:00:00,38.77,38.98,38.49,38.92,155400.0,32.8263,33.0041,32.5892,32.9533,155400.0
2008-09-23 13:30:00,38.92,38.93,38.23,38.76,135600.0,32.9533,32.9618,32.3691,32.8179,135600.0
2008-09-23 14:00:00,38.76,39.39,38.34,39.28,192900.0,32.8179,33.3513,32.4622,33.2581,192900.0
2008-09-23 14:30:00,39.33,39.7,38.8,39.09,207100.0,33.3005,33.6137,32.8517,33.0973,207100.0
2008-09-23 15:00:00,39.08,39.56,38.92,39.0,183300.0,33.0888,33.4952,32.9533,33.0211,183300.0
2008-09-23 15:30:00,38.95,39.14,37.79,37.83,396000.0,32.9787,33.1396,31.9966,32.0304,396000.0
2008-09-24 09:30:00,38.78,38.78,36.9,37.43,223200.0,32.8348,32.8348,31.243,31.6918,223200.0
2008-09-24 10:00:00,37.43,37.43,36.66,36.94,304500.0,31.6918,31.6918,31.0398,31.2769,304500.0
2008-09-24 10:30:00,37.0,37.18,36.55,36.97,271100.0,31.3277,31.4801,30.9467,31.3023,271100.0
2008-09-24 11:00:00,36.96,37.02,36.32,36.49,217500.0,31.2938,31.3446,30.7519,30.8959,217500.0
2008-09-24 11:30:00,36.49,36.59,35.76,36.03,202600.0,30.8959,30.9805,30.2778,30.5064,202600.0
2008-09-24 12:00:00,36.06,36.1,35.4,35.57,244100.0,30.5318,30.5656,29.973,30.1169,244100.0
2008-09-24 12:30:00,35.58,36.34,35.54,36.06,283100.0,30.1254,30.7689,30.0915,30.5318,283100.0
2008-09-24 13:00:00,36.08,36.74,36.0,36.51,214300.0,30.5487,31.1075,30.481,30.9128,214300.0
2008-09-24 13:30:00,36.53,36.76,36.23,36.4,168800.0,30.9297,31.1245,30.6757,30.8197,168800.0
2008-09-24 14:00:00,36.4,36.48,36.01,36.25,169300.0,30.8197,30.8874,30.4894,30.6927,169300.0
2008-09-24 14:30:00,36.26,36.58,35.79,35.81,255600.0,30.7011,30.9721,30.3032,30.3201,255600.0
2008-09-24 15:00:00,35.84,36.24,35.5,35.6,296700.0,30.3455,30.6842,30.0576,30.1423,296700.0
2008-09-24 15:30:00,35.59,35.75,35.05,35.31,633100.0,30.1338,30.2693,29.6766,29.8968,633100.0
2008-09-25 09:30:00,35.54,35.66,34.33,35.18,721700.0,30.0915,30.1931,29.067,29.7867,721700.0
2008-09-25 10:00:00,35.17,35.24,34.12,34.38,523400.0,29.7782,29.8375,28.8892,29.1093,523400.0
2008-09-25 10:30:00,34.35,34.45,33.19,33.9,486800.0,29.0839,29.1686,28.1018,28.7029,486800.0
2008-09-25 11:00:00,33.9,34.8,33.85,34.71,365600.0,28.7029,29.4649,28.6606,29.3887,365600.0
2008-09-25 11:30:00,34.76,34.76,34.24,34.59,276700.0,29.4311,29.4311,28.9908,29.2871,276700.0
2008-09-25 12:00:00,34.62,35.1,34.58,35.1,317200.0,29.3125,29.719,29.2787,29.719,317200.0
2008-09-25 12:30:00,35.1,35.29,34.63,34.85,302500.0,29.719,29.8798,29.321,29.5073,302500.0
2008-09-25 13:00:00,34.87,34.95,34.39,34.79,289800.0,29.5242,29.592,29.1178,29.4565,289800.0
2008-09-25 13:30:00,34.79,35.07,34.39,34.65,283900.0,29.4565,29.6936,29.1178,29.3379,283900.0
2008-09-25 14:00:00,34.65,34.82,34.11,34.51,244900.0,29.3379,29.4819,28.8807,29.2194,244900.0
2008-09-25 14:30:00,34.5,34.65,34.13,34.4,242000.0,29.2109,29.3379,28.8977,29.1263,242000.0
2008-09-25 15:00:00,34.4,34.64,34.32,34.54,293600.0,29.1263,29.3295,29.0585,29.2448,293600.0
2008-09-25 15:30:00,34.52,34.67,33.89,34.23,599700.0,29.2279,29.3549,28.6945,28.9823,599700.0
2008-09-26 09:30:00,33.26,33.61,32.48,32.78,288300.0,28.161,28.4574,27.5006,27.7546,288300.0
2008-09-26 10:00:00,32.81,33.03,32.5,32.55,174300.0,27.78,27.9663,27.5176,27.5599,174300.0
2008-09-26 10:30:00,32.55,33.43,32.5,33.31,195500.0,27.5599,28.305,27.5176,28.2034,195500.0
2008-09-26 11:00:00,33.31,33.66,33.1,33.49,192100.0,28.2034,28.4997,28.0256,28.3558,192100.0
2008-09-26 11:30:00,33.48,33.56,32.93,33.01,136300.0,28.3473,28.415,27.8816,27.9494,136300.0
2008-09-26 12:00:00,33.01,33.25,32.93,33.18,101700.0,27.9494,28.1526,27.8816,28.0933,101700.0
2008-09-26 12:30:00,33.19,33.26,33.0,33.08,131000.0,28.1018,28.161,27.9409,28.0086,131000.0
2008-09-26 13:00:00,33.08,33.3,32.88,32.91,378100.0,28.0086,28.1949,27.8393,27.8647,378100.0
2008-09-26 13:30:00,32.89,32.89,32.59,32.72,271000.0,27.8478,27.8478,27.5938,27.7038,271000.0
2008-09-26 14:00:00,32.68,32.88,32.52,32.52,236000.0,27.67,27.8393,27.5345,27.5345,236000.0
2008-09-26 14:30:00,32.52,32.87,32.5,32.5,173100.0,27.5345,27.8308,27.5176,27.5176,173100.0
2008-09-26 15:00:00,32.51,32.75,32.18,32.59,326400.0,27.526,27.7292,27.2466,27.5938,326400.0
2008-09-26 15:30:00,32.6,32.96,32.43,32.87,453800.0,27.6022,27.907,27.4583,27.8308,453800.0
2008-09-29 09:30:00,31.93,32.25,29.09,29.57,355800.0,27.0349,27.3059,24.6303,25.0367,355800.0
2008-09-29 10:00:00,29.53,29.9,29.04,29.41,253700.0,25.0029,25.3161,24.588,24.9013,253700.0
2008-09-29 10:30:00,29.36,29.57,29.12,29.28,264200.0,24.8589,25.0367,24.6557,24.7912,264200.0
2008-09-29 11:00:00,29.26,29.52,29.12,29.34,228100.0,24.7743,24.9944,24.6557,24.842,228100.0
2008-09-29 11:30:00,29.34,29.56,29.13,29.19,243500.0,24.842,25.0283,24.6642,24.715,243500.0
2008-09-29 12:00:00,29.2,29.34,28.86,29.06,229500.0,24.7235,24.842,24.4356,24.6049,229500.0
2008-09-29 12:30:00,29.01,29.62,28.86,29.17,104400.0,24.5626,25.0791,24.4356,24.6981,104400.0
2008-09-29 13:00:00,29.15,29.58,28.8,29.36,109600.0,24.6811,25.0452,24.3848,24.8589,109600.0
2008-09-29 13:30:00,29.3,29.33,27.91,28.23,313600.0,24.8081,24.8335,23.6312,23.9022,313600.0
2008-09-29 14:00:00,28.2,28.59,27.9,28.18,454300.0,23.8768,24.207,23.6228,23.8598,454300.0
2008-09-29 14:30:00,28.23,28.29,27.5,27.6,254800.0,23.9022,23.953,23.2841,23.3688,254800.0
2008-09-29 15:00:00,27.6,27.81,26.6,26.81,357600.0,23.3688,23.5466,22.5221,22.6999,357600.0
2008-09-29 15:30:00,26.76,28.01,26.65,27.88,396300.0,22.6575,23.7159,22.5644,23.6058,396300.0
2008-09-30 09:30:00,28.97,28.99,28.08,28.45,304500.0,24.5287,24.5457,23.7752,24.0884,304500.0
2008-09-30 10:00:00,28.44,29.24,28.18,28.68,230100.0,24.08,24.7573,23.8598,24.2832,230100.0
2008-09-30 10:30:00,28.66,29.02,28.26,28.26,123800.0,24.2662,24.5711,23.9276,23.9276,123800.0
2008-09-30 11:00:00,28.29,28.46,28.14,28.35,171000.0,23.953,24.0969,23.826,24.0038,171000.0
2008-09-30 11:30:00,28.35,29.04,28.29,28.96,148600.0,24.0038,24.588,23.953,24.5203,148600.0
2008-09-30 12:00:00,28.96,29.09,28.61,28.65,124500.0,24.5203,24.6303,24.2239,24.2578,124500.0
2008-09-30 12:30:00,28.66,29.05,28.58,28.94,87200.0,24.2662,24.5965,24.1985,24.5033,87200.0
2008-09-30 13:00:00,28.94,29.1,28.74,29.1,108500.0,24.5033,24.6388,24.334,24.6388,108500.0
2008-09-30 13:30:00,29.11,29.53,29.11,29.37,126700.0,24.6473,25.0029,24.6473,24.8674,126700.0
2008-09-30 14:00:00,29.37,29.5,29.16,29.39,171800.0,24.8674,24.9775,24.6896,24.8843,171800.0
2008-09-30 14:30:00,29.39,29.53,29.26,29.4,99600.0,24.8843,25.0029,24.7743,24.8928,99600.0
2008-09-30 15:00:00,29.42,29.59,29.04,29.44,273500.0,24.9097,25.0537,24.588,24.9267,273500.0
2008-09-30 15:30:00,29.44,29.48,29.04,29.28,459800.0,24.9267,24.9605,24.588,24.7912,459800.0
2008-10-01 09:30:00,29.1,29.31,28.3,28.71,215500.0,24.6388,24.8166,23.9614,24.3086,215500.0
2008-10-01 10:00:00,28.66,28.73,27.79,27.94,173700.0,24.2662,24.3255,23.5296,23.6566,173700.0
2008-10-01 10:30:00,27.94,28.07,27.62,27.94,149400.0,23.6566,23.7667,23.3857,23.6566,149400.0
2008-10-01 11:00:00,27.92,28.45,27.76,28.31,122300.0,23.6397,24.0884,23.5042,23.9699,122300.0
2008-10-01 11:30:00,28.32,28.37,28.0,28.28,90300.0,23.9784,24.0207,23.7074,23.9445,90300.0
2008-10-01 12:00:00,28.33,28.91,28.14,28.53,130200.0,23.9868,24.4779,23.826,24.1562,130200.0
2008-10-01 12:30:00,28.52,29.0,28.39,28.81,242400.0,24.1477,24.5541,24.0376,24.3933,242400.0
2008-10-01 13:00:00,28.81,28.84,28.13,28.13,103600.0,24.3933,24.4187,23.8175,23.8175,103600.0
2008-10-01 13:30:00,28.16,28.41,27.88,28.04,188000.0,23.8429,24.0546,23.6058,23.7413,188000.0
2008-10-01 14:00:00,28.03,28.63,27.88,28.56,122600.0,23.7328,24.2408,23.6058,24.1816,122600.0
2008-10-01 14:30:00,28.54,28.83,28.3,28.55,119200.0,24.1646,24.4102,23.9614,24.1731,119200.0
2008-10-01 15:00:00,28.54,28.73,28.24,28.57,156000.0,24.1646,24.3255,23.9106,24.19,156000.0
2008-10-01 15:30:00,28.58,28.93,28.44,28.75,566800.0,24.1985,24.4949,24.08,24.3424,566800.0
2008-10-02 09:30:00,28.32,28.73,27.0,27.26,339000.0,23.9784,24.3255,22.8607,23.0809,339000.0
2008-10-02 10:00:00,27.25,27.57,26.55,27.06,387900.0,23.0724,23.3434,22.4797,22.9115,387900.0
2008-10-02 10:30:00,27.03,27.29,26.53,26.72,209700.0,22.8861,23.1063,22.4628,22.6237,209700.0
2008-10-02 11:00:00,26.72,27.12,26.16,27.07,250700.0,22.6237,22.9623,22.1495,22.92,250700.0
2008-10-02 11:30:00,27.05,27.53,26.67,27.4,311500.0,22.9031,23.3095,22.5813,23.1994,311500.0
2008-10-02 12:00:00,27.36,27.58,26.94,27.04,265100.0,23.1655,23.3518,22.8099,22.8946,265100.0
2008-10-02 12:30:00,27.0,27.12,26.44,26.49,294000.0,22.8607,22.9623,22.3866,22.4289,294000.0
2008-10-02 13:00:00,26.47,26.48,25.74,26.02,277500.0,22.412,22.4205,21.7939,22.031,277500.0
2008-10-02 13:30:00,26.04,26.33,25.48,25.95,205000.0,22.0479,22.2934,21.5738,21.9717,205000.0
2008-10-02 14:00:00,25.97,26.2,25.6,25.68,179200.0,21.9886,22.1834,21.6754,21.7431,179200.0
2008-10-02 14:30:00,25.69,25.99,25.5,25.97,217600.0,21.7516,22.0056,21.5907,21.9886,217600.0
2008-10-02 15:00:00,25.97,26.05,25.36,25.47,228500.0,21.9886,22.0564,21.4722,21.5653,228500.0
2008-10-02 15:30:00,25.49,25.67,25.01,25.06,580800.0,21.5822,21.7346,21.1758,21.2181,580800.0
2008-10-03 09:30:00,25.87,27.45,25.53,27.15,245600.0,21.904,23.2417,21.6161,22.9877,245600.0
2008-10-03 10:00:00,27.12,27.23,26.52,26.54,394100.0,22.9623,23.0555,22.4543,22.4713,394100.0
2008-10-03 10:30:00,26.57,27.04,26.52,26.93,234200.0,22.4967,22.8946,22.4543,22.8015,234200.0
2008-10-03 11:00:00,26.97,27.42,26.85,27.16,247000.0,22.8353,23.2163,22.7337,22.9962,247000.0
2008-10-03 11:30:00,27.17,27.5,26.72,27.0,130500.0,23.0047,23.2841,22.6237,22.8607,130500.0
2008-10-03 12:00:00,27.02,27.48,26.66,27.13,216800.0,22.8777,23.2671,22.5729,22.9708,216800.0
2008-10-03 12:30:00,27.15,27.44,26.88,27.36,138500.0,22.9877,23.2333,22.7591,23.1655,138500.0
2008-10-03 13:00:00,27.34,27.9,26.73,26.95,245300.0,23.1486,23.6228,22.6321,22.8184,245300.0
2008-10-03 13:30:00,27.0,27.01,25.93,26.25,345100.0,22.8607,22.8692,21.9548,22.2257,345100.0
2008-10-03 14:00:00,26.26,26.35,25.61,25.64,281800.0,22.2342,22.3104,21.6838,21.7092,281800.0
2008-10-03 14:30:00,25.64,26.04,25.34,25.96,254800.0,21.7092,22.0479,21.4552,21.9802,254800.0
2008-10-03 15:00:00,25.98,26.43,25.36,25.4,327100.0,21.9971,22.3781,21.4722,21.506,327100.0
2008-10-03 15:30:00,25.44,26.0,25.19,25.42,688700.0,21.5399,22.014,21.3282,21.523,688700.0
2008-10-06 09:30:00,24.72,24.74,22.7,23.09,346600.0,20.9303,20.9472,19.22,19.5502,346600.0
2008-10-06 10:00:00,23.11,23.25,22.17,22.62,412700.0,19.5671,19.6856,18.7712,19.1522,412700.0
2008-10-06 10:30:00,22.56,22.58,21.16,22.23,583800.0,19.1014,19.1183,17.916,18.822,583800.0
2008-10-06 11:00:00,22.25,23.25,22.21,23.03,320700.0,18.8389,19.6856,18.8051,19.4994,320700.0
2008-10-06 11:30:00,22.99,23.01,22.27,22.58,336800.0,19.4655,19.4824,18.8559,19.1183,336800.0
2008-10-06 12:00:00,22.62,22.98,22.54,22.83,213000.0,19.1522,19.457,19.0845,19.33,213000.0
2008-10-06 12:30:00,22.83,22.97,22.4,22.48,182100.0,19.33,19.4486,18.9659,19.0337,182100.0
2008-10-06 13:00:00,22.46,22.98,22.29,22.72,230800.0,19.0167,19.457,18.8728,19.2369,230800.0
2008-10-06 13:30:00,22.72,22.84,22.21,22.71,265600.0,19.2369,19.3385,18.8051,19.2284,265600.0
2008-10-06 14:00:00,22.72,22.72,21.96,22.1,344000.0,19.2369,19.2369,18.5934,18.7119,344000.0
2008-10-06 14:30:00,22.12,22.53,21.65,22.3,456300.0,18.7289,19.076,18.3309,18.8813,456300.0
2008-10-06 15:00:00,22.37,24.0,22.03,23.93,447500.0,18.9405,20.3207,18.6527,20.2614,447500.0
2008-10-06 15:30:00,23.95,24.58,23.56,24.35,662000.0,20.2783,20.8117,19.9481,20.617,662000.0
2008-10-07 09:30:00,24.91,25.07,23.13,24.03,359800.0,21.0911,21.2266,19.584,20.3461,359800.0
2008-10-07 10:00:00,24.07,24.56,23.44,24.5,265200.0,20.3799,20.7948,19.8465,20.744,265200.0
2008-10-07 10:30:00,24.5,24.65,23.68,23.79,175000.0,20.744,20.871,20.0497,20.1428,175000.0
2008-10-07 11:00:00,23.87,24.08,23.44,23.74,241700.0,20.2106,20.3884,19.8465,20.1005,241700.0
2008-10-07 11:30:00,23.69,24.62,23.68,24.17,146700.0,20.0582,20.8456,20.0497,20.4646,146700.0
2008-10-07 12:00:00,24.17,24.54,23.72,23.94,157500.0,20.4646,20.7779,20.0836,20.2699,157500.0
2008-10-07 12:30:00,23.92,24.11,23.39,23.65,140900.0,20.2529,20.4138,19.8042,20.0243,140900.0
2008-10-07 13:00:00,23.65,24.23,22.84,22.99,198900.0,20.0243,20.5154,19.3385,19.4655,198900.0
2008-10-07 13:30:00,23.01,23.6,22.72,22.74,384700.0,19.4824,19.982,19.2369,19.2538,384700.0
2008-10-07 14:00:00,22.75,23.96,22.71,23.52,396200.0,19.2623,20.2868,19.2284,19.9142,396200.0
2008-10-07 14:30:00,23.52,23.92,22.81,23.0,298600.0,19.9142,20.2529,19.3131,19.474,298600.0
2008-10-07 15:00:00,23.01,23.35,22.53,22.71,363200.0,19.4824,19.7703,19.076,19.2284,363200.0
2008-10-07 15:30:00,22.7,22.93,21.88,22.04,581400.0,19.22,19.4147,18.5257,18.6611,581400.0
2008-10-08 09:30:00,20.9,22.89,19.75,22.1,842700.0,17.6959,19.3808,16.7222,18.7119,842700.0
2008-10-08 10:00:00,22.1,22.94,21.48,21.85,479600.0,18.7119,19.4232,18.187,18.5003,479600.0
2008-10-08 10:30:00,21.87,22.15,21.05,21.71,506700.0,18.5172,18.7543,17.8229,18.3817,506700.0
2008-10-08 11:00:00,21.71,21.85,20.91,21.16,524800.0,18.3817,18.5003,17.7044,17.916,524800.0
2008-10-08 11:30:00,21.18,21.41,20.53,21.1,474200.0,17.933,18.1277,17.3826,17.8652,474200.0
2008-10-08 12:00:00,21.11,21.29,20.38,20.54,396600.0,17.8737,18.0261,17.2556,17.3911,396600.0
2008-10-08 12:30:00,20.58,21.23,20.25,21.21,342800.0,17.425,17.9753,17.1456,17.9584,342800.0
2008-10-08 13:00:00,21.19,22.41,21.19,21.7,344700.0,17.9414,18.9744,17.9414,18.3733,344700.0
2008-10-08 13:30:00,21.68,23.08,21.48,22.96,261300.0,18.3563,19.5417,18.187,19.4401,261300.0
2008-10-08 14:00:00,22.95,23.94,22.73,23.77,310800.0,19.4316,20.2699,19.2454,20.1259,310800.0
2008-10-08 14:30:00,23.68,23.95,23.33,23.67,462400.0,20.0497,20.2783,19.7534,20.0412,462400.0
2008-10-08 15:00:00,23.62,24.92,23.22,24.4,576600.0,19.9989,21.0996,19.6602,20.6593,576600.0
2008-10-08 15:30:00,24.41,24.67,23.35,23.38,1065200.0,20.6678,20.8879,19.7703,19.7957,1065200.0
2008-10-09 09:30:00,24.93,25.55,24.0,24.95,337400.0,21.1081,21.633,20.3207,21.125,337400.0
2008-10-09 10:00:00,24.96,24.98,23.5,23.51,413300.0,21.1335,21.1504,19.8973,19.9058,413300.0
2008-10-09 10:30:00,23.54,23.72,22.85,23.08,456400.0,19.9312,20.0836,19.347,19.5417,456400.0
2008-10-09 11:00:00,23.05,23.44,22.5,23.18,339200.0,19.5163,19.8465,19.0506,19.6264,339200.0
2008-10-09 11:30:00,23.13,23.93,22.96,23.32,311000.0,19.584,20.2614,19.4401,19.7449,311000.0
2008-10-09 12:00:00,23.32,23.7,23.01,23.38,223800.0,19.7449,20.0666,19.4824,19.7957,223800.0
2008-10-09 12:30:00,23.46,23.6,23.15,23.4,226500.0,19.8634,19.982,19.601,19.8126,226500.0
2008-10-09 13:00:00,23.46,24.08,23.36,23.94,317200.0,19.8634,20.3884,19.7788,20.2699,317200.0
2008-10-09 13:30:00,23.99,24.11,23.43,23.52,192700.0,20.3122,20.4138,19.838,19.9142,192700.0
2008-10-09 14:00:00,23.57,23.7,23.05,23.27,189300.0,19.9566,20.0666,19.5163,19.7026,189300.0
2008-10-09 14:30:00,23.26,23.43,22.64,22.67,242500.0,19.6941,19.838,19.1691,19.1946,242500.0
2008-10-09 15:00:00,22.68,22.75,21.44,21.45,377400.0,19.203,19.2623,18.1531,18.1616,377400.0
2008-10-09 15:30:00,21.49,21.92,20.51,20.78,674400.0,18.1955,18.5595,17.3657,17.5943,674400.0
2008-10-10 09:30:00,19.74,21.69,18.42,21.22,654200.0,16.7137,18.3648,15.5961,17.9668,654200.0
2008-10-10 10:00:00,21.22,23.1,21.09,21.69,544600.0,17.9668,19.5586,17.8568,18.3648,544600.0
2008-10-10 10:30:00,21.71,22.13,20.71,21.2,294400.0,18.3817,18.7373,17.535,17.9499,294400.0
2008-10-10 11:00:00,21.31,21.59,20.68,20.92,259600.0,18.043,18.2801,17.5096,17.7128,259600.0
2008-10-10 11:30:00,20.88,21.22,20.56,20.97,300800.0,17.679,17.9668,17.408,17.7552,300800.0
2008-10-10 12:00:00,20.91,22.35,20.66,21.89,484000.0,17.7044,18.9236,17.4927,18.5341,484000.0
2008-10-10 12:30:00,21.83,22.66,21.63,22.19,406600.0,18.4833,19.1861,18.314,18.7881,406600.0
2008-10-10 13:00:00,22.15,22.19,21.14,21.55,337700.0,18.7543,18.7881,17.8991,18.2463,337700.0
2008-10-10 13:30:00,21.55,21.64,20.14,20.81,391800.0,18.2463,18.3225,17.0524,17.6197,391800.0
2008-10-10 14:00:00,20.79,21.91,20.6,20.71,393200.0,17.6028,18.5511,17.4419,17.535,393200.0
2008-10-10 14:30:00,20.7,21.1,20.26,20.66,351600.0,17.5266,17.8652,17.154,17.4927,351600.0
2008-10-10 15:00:00,20.6,23.74,20.5,23.61,637300.0,17.4419,20.1005,17.3572,19.9904,637300.0
2008-10-10 15:30:00,23.59,25.18,23.41,24.06,957100.0,19.9735,21.3198,19.8211,20.3715,957100.0
2008-10-13 09:30:00,25.4,26.34,24.27,24.63,526800.0,21.506,22.3019,20.5493,20.8541,526800.0
2008-10-13 10:00:00,24.64,25.07,24.15,24.89,408600.0,20.8625,21.2266,20.4477,21.0742,408600.0
2008-10-13 10:30:00,24.91,24.97,24.3,24.85,353600.0,21.0911,21.1419,20.5747,21.0403,353600.0
2008-10-13 11:00:00,24.84,25.13,24.53,24.63,201700.0,21.0319,21.2774,20.7694,20.8541,201700.0
2008-10-13 11:30:00,24.61,25.06,24.56,24.76,165100.0,20.8371,21.2181,20.7948,20.9641,165100.0
2008-10-13 12:00:00,24.74,25.39,24.61,25.35,177000.0,20.9472,21.4976,20.8371,21.4637,177000.0
2008-10-13 12:30:00,25.37,25.58,25.09,25.24,126400.0,21.4806,21.6584,21.2435,21.3706,126400.0
2008-10-13 13:00:00,25.25,25.51,25.23,25.46,106500.0,21.379,21.5992,21.3621,21.5568,106500.0
2008-10-13 13:30:00,25.49,25.71,25.09,25.16,143500.0,21.5822,21.7685,21.2435,21.3028,143500.0
2008-10-13 14:00:00,25.15,25.32,24.89,24.92,181300.0,21.2944,21.4383,21.0742,21.0996,181300.0
2008-10-13 14:30:00,24.91,25.99,24.86,25.97,227700.0,21.0911,22.0056,21.0488,21.9886,227700.0
2008-10-13 15:00:00,25.95,26.84,25.88,26.71,296100.0,21.9717,22.7253,21.9124,22.6152,296100.0
2008-10-13 15:30:00,26.7,27.84,26.58,27.8,784000.0,22.6067,23.572,22.5051,23.5381,784000.0
2008-10-14 09:30:00,28.54,29.37,27.5,27.63,624700.0,24.1646,24.8674,23.2841,23.3942,624700.0
2008-10-14 10:00:00,27.62,28.49,27.23,27.82,511900.0,23.3857,24.1223,23.0555,23.555,511900.0
2008-10-14 10:30:00,27.83,28.03,26.86,27.5,336900.0,23.5635,23.7328,22.7422,23.2841,336900.0
2008-10-14 11:00:00,27.52,28.48,27.15,28.35,353900.0,23.301,24.1138,22.9877,24.0038,353900.0
2008-10-14 11:30:00,28.3,28.7,28.0,28.13,195900.0,23.9614,24.3001,23.7074,23.8175,195900.0
2008-10-14 12:00:00,28.12,28.34,27.86,28.04,239900.0,23.809,23.9953,23.5889,23.7413,239900.0
2008-10-14 12:30:00,28.03,28.34,27.77,27.77,233200.0,23.7328,23.9953,23.5127,23.5127,233200.0
2008-10-14 13:00:00,27.78,28.1,27.51,27.7,225500.0,23.5212,23.7921,23.2925,23.4534,225500.0
2008-10-14 13:30:00,27.71,27.99,27.02,27.15,212700.0,23.4619,23.699,22.8777,22.9877,212700.0
2008-10-14 14:00:00,27.14,27.28,26.07,26.71,321300.0,22.9793,23.0978,22.0733,22.6152,321300.0
2008-10-14 14:30:00,26.76,26.87,25.56,25.77,252600.0,22.6575,22.7507,21.6415,21.8193,252600.0
2008-10-14 15:00:00,25.82,26.69,25.55,25.98,431300.0,21.8616,22.5983,21.633,21.9971,431300.0
2008-10-14 15:30:00,25.96,26.63,25.41,25.86,686900.0,21.9802,22.5475,21.5145,21.8955,686900.0
2008-10-15 09:30:00,24.92,25.0,23.47,24.03,474500.0,21.0996,21.1673,19.8719,20.3461,474500.0
2008-10-15 10:00:00,24.02,24.02,23.16,23.25,326300.0,20.3376,20.3376,19.6094,19.6856,326300.0
2008-10-15 10:30:00,23.25,23.62,22.75,22.75,258900.0,19.6856,19.9989,19.2623,19.2623,258900.0
2008-10-15 11:00:00,22.76,23.1,22.59,22.89,175400.0,19.2708,19.5586,19.1268,19.3808,175400.0
2008-10-15 11:30:00,22.92,23.5,22.85,23.2,191700.0,19.4062,19.8973,19.347,19.6433,191700.0
2008-10-15 12:00:00,23.18,23.5,22.4,22.51,215000.0,19.6264,19.8973,18.9659,19.0591,215000.0
2008-10-15 12:30:00,22.56,22.96,22.51,22.61,168500.0,19.1014,19.4401,19.0591,19.1437,168500.0
2008-10-15 13:00:00,22.56,22.6,21.87,21.96,221500.0,19.1014,19.1353,18.5172,18.5934,221500.0
2008-10-15 13:30:00,21.98,22.0,21.57,21.73,187700.0,18.6103,18.6273,18.2632,18.3987,187700.0
2008-10-15 14:00:00,21.71,22.27,21.53,22.24,217900.0,18.3817,18.8559,18.2293,18.8305,217900.0
2008-10-15 14:30:00,22.2,22.64,21.87,22.12,207300.0,18.7966,19.1691,18.5172,18.7289,207300.0
2008-10-15 15:00:00,22.13,22.62,21.71,21.81,372400.0,18.7373,19.1522,18.3817,18.4664,372400.0
2008-10-15 15:30:00,21.84,21.88,20.6,20.72,663700.0,18.4918,18.5257,17.4419,17.5435,663700.0
2008-10-16 09:30:00,21.46,22.88,20.53,21.99,542600.0,18.1701,19.3724,17.3826,18.6188,542600.0
2008-10-16 10:00:00,22.02,22.32,20.62,20.91,631600.0,18.6442,18.8982,17.4588,17.7044,631600.0
2008-10-16 10:30:00,20.92,21.52,20.41,20.75,451100.0,17.7128,18.2209,17.281,17.5689,451100.0
2008-10-16 11:00:00,20.73,21.0,20.04,20.6,365200.0,17.552,17.7806,16.9677,17.4419,365200.0
2008-10-16 11:30:00,20.62,22.08,20.62,21.56,569300.0,17.4588,18.695,17.4588,18.2547,569300.0
2008-10-16 12:00:00,21.55,22.42,21.06,21.64,257300.0,18.2463,18.9829,17.8314,18.3225,257300.0
2008-10-16 12:30:00,21.64,21.9,21.12,21.22,285400.0,18.3225,18.5426,17.8822,17.9668,285400.0
2008-10-16 13:00:00,21.19,21.55,20.9,21.15,228800.0,17.9414,18.2463,17.6959,17.9076,228800.0
2008-10-16 13:30:00,21.23,21.95,20.79,21.67,164300.0,17.9753,18.5849,17.6028,18.3479,164300.0
2008-10-16 14:00:00,21.69,21.84,20.91,21.04,170300.0,18.3648,18.4918,17.7044,17.8144,170300.0
2008-10-16 14:30:00,21.05,22.36,20.96,21.89,255000.0,17.8229,18.9321,17.7467,18.5341,255000.0
2008-10-16 15:00:00,21.89,23.21,21.67,22.86,427100.0,18.5341,19.6518,18.3479,19.3554,427100.0
2008-10-16 15:30:00,22.86,23.87,22.53,23.62,528400.0,19.3554,20.2106,19.076,19.9989,528400.0
2008-10-17 09:30:00,22.76,23.83,21.96,23.82,607200.0,19.2708,20.1767,18.5934,20.1682,607200.0
2008-10-17 10:00:00,23.82,24.1,23.11,24.0,506500.0,20.1682,20.4053,19.5671,20.3207,506500.0
2008-10-17 10:30:00,24.03,24.5,23.21,24.47,296400.0,20.3461,20.744,19.6518,20.7186,296400.0
2008-10-17 11:00:00,24.5,25.15,24.09,24.19,267400.0,20.744,21.2944,20.3969,20.4815,267400.0
2008-10-17 11:30:00,24.15,24.87,23.91,24.71,216100.0,20.4477,21.0573,20.2445,20.9218,216100.0
2008-10-17 12:00:00,24.7,25.31,24.66,24.99,166900.0,20.9133,21.4298,20.8795,21.1589,166900.0
2008-10-17 12:30:00,24.97,25.49,24.53,25.41,171400.0,21.1419,21.5822,20.7694,21.5145,171400.0
2008-10-17 13:00:00,25.41,25.71,25.2,25.67,207500.0,21.5145,21.7685,21.3367,21.7346,207500.0
2008-10-17 13:30:00,25.69,26.29,25.44,25.66,241600.0,21.7516,22.2596,21.5399,21.7262,241600.0
2008-10-17 14:00:00,25.68,25.96,24.74,24.91,198500.0,21.7431,21.9802,20.9472,21.0911,198500.0
2008-10-17 14:30:00,24.89,25.27,24.29,25.09,203700.0,21.0742,21.396,20.5662,21.2435,203700.0
2008-10-17 15:00:00,25.11,25.52,24.19,24.52,307900.0,21.2605,21.6076,20.4815,20.7609,307900.0
2008-10-17 15:30:00,24.5,24.92,24.1,24.27,444700.0,20.744,21.0996,20.4053,20.5493,444700.0
2008-10-20 09:30:00,25.53,26.24,24.97,25.98,346700.0,21.6161,22.2172,21.1419,21.9971,346700.0
2008-10-20 10:00:00,26.03,26.19,25.34,25.42,266300.0,22.0394,22.1749,21.4552,21.523,266300.0
2008-10-20 10:30:00,25.42,25.95,24.87,25.05,239200.0,21.523,21.9717,21.0573,21.2097,239200.0
2008-10-20 11:00:00,25.04,25.04,24.58,24.83,228400.0,21.2012,21.2012,20.8117,21.0234,228400.0
2008-10-20 11:30:00,24.84,25.26,24.54,25.01,189700.0,21.0319,21.3875,20.7779,21.1758,189700.0
2008-10-20 12:00:00,25.03,25.24,24.75,24.99,138600.0,21.1927,21.3706,20.9557,21.1589,138600.0
2008-10-20 12:30:00,24.99,25.14,24.72,24.8,130100.0,21.1589,21.2859,20.9303,20.998,130100.0
2008-10-20 13:00:00,24.75,25.42,24.65,25.19,235800.0,20.9557,21.523,20.871,21.3282,235800.0
2008-10-20 13:30:00,25.24,25.38,24.97,25.06,124900.0,21.3706,21.4891,21.1419,21.2181,124900.0
2008-10-20 14:00:00,25.1,25.42,25.04,25.11,120100.0,21.252,21.523,21.2012,21.2605,120100.0
2008-10-20 14:30:00,25.07,25.42,24.91,25.34,103000.0,21.2266,21.523,21.0911,21.4552,103000.0
2008-10-20 15:00:00,25.38,25.9,25.27,25.81,198400.0,21.4891,21.9294,21.396,21.8532,198400.0
2008-10-20 15:30:00,25.79,26.29,25.67,26.0,647800.0,21.8362,22.2596,21.7346,22.014,647800.0
2008-10-21 09:30:00,25.97,25.97,24.69,25.17,281200.0,21.9886,21.9886,20.9049,21.3113,281200.0
2008-10-21 10:00:00,25.16,26.15,25.06,25.9,336100.0,21.3028,22.141,21.2181,21.9294,336100.0
2008-10-21 10:30:00,25.88,26.11,25.11,25.17,230600.0,21.9124,22.1072,21.2605,21.3113,230600.0
2008-10-21 11:00:00,25.16,25.36,24.55,24.55,271800.0,21.3028,21.4722,20.7863,20.7863,271800.0
2008-10-21 11:30:00,24.54,24.71,24.05,24.14,270500.0,20.7779,20.9218,20.363,20.4392,270500.0
2008-10-21 12:00:00,24.12,24.81,24.05,24.67,216400.0,20.4223,21.0065,20.363,20.8879,216400.0
2008-10-21 12:30:00,24.65,24.98,24.53,24.57,115200.0,20.871,21.1504,20.7694,20.8033,115200.0
2008-10-21 13:00:00,24.56,25.16,24.53,25.01,136900.0,20.7948,21.3028,20.7694,21.1758,136900.0
2008-10-21 13:30:00,25.0,25.31,24.91,25.1,107700.0,21.1673,21.4298,21.0911,21.252,107700.0
2008-10-21 14:00:00,25.07,26.0,25.01,25.93,228900.0,21.2266,22.014,21.1758,21.9548,228900.0
2008-10-21 14:30:00,25.96,26.12,25.55,25.91,311100.0,21.9802,22.1156,21.633,21.9378,311100.0
2008-10-21 15:00:00,25.94,26.12,25.02,25.3,345400.0,21.9632,22.1156,21.1843,21.4214,345400.0
2008-10-21 15:30:00,25.3,25.44,24.63,24.73,419200.0,21.4214,21.5399,20.8541,20.9387,419200.0
2008-10-22 09:30:00,24.55,24.55,22.95,23.37,458500.0,20.7863,20.7863,19.4316,19.7872,458500.0
2008-10-22 10:00:00,23.35,24.3,23.04,23.76,357100.0,19.7703,20.5747,19.5078,20.1174,357100.0
2008-10-22 10:30:00,23.79,24.72,23.47,24.66,325000.0,20.1428,20.9303,19.8719,20.8795,325000.0
2008-10-22 11:00:00,24.65,24.85,24.17,24.33,219400.0,20.871,21.0403,20.4646,20.6001,219400.0
2008-10-22 11:30:00,24.28,24.47,24.05,24.15,135600.0,20.5577,20.7186,20.363,20.4477,135600.0
2008-10-22 12:00:00,24.1,24.2,23.77,24.09,111000.0,20.4053,20.49,20.1259,20.3969,111000.0
2008-10-22 12:30:00,24.1,24.15,23.51,23.59,130900.0,20.4053,20.4477,19.9058,19.9735,130900.0
2008-10-22 13:00:00,23.52,23.61,23.0,23.09,187700.0,19.9142,19.9904,19.474,19.5502,187700.0
2008-10-22 13:30:00,23.08,23.14,22.73,22.9,264300.0,19.5417,19.5925,19.2454,19.3893,264300.0
2008-10-22 14:00:00,22.85,23.07,22.68,22.84,193200.0,19.347,19.5332,19.203,19.3385,193200.0
2008-10-22 14:30:00,22.88,22.89,22.55,22.84,176900.0,19.3724,19.3808,19.0929,19.3385,176900.0
2008-10-22 15:00:00,22.85,22.96,22.24,22.64,339700.0,19.347,19.4401,18.8305,19.1691,339700.0
2008-10-22 15:30:00,22.64,23.36,22.2,22.96,831100.0,19.1691,19.7788,18.7966,19.4401,831100.0
2008-10-23 09:30:00,22.16,22.94,21.87,22.31,420000.0,18.7627,19.4232,18.5172,18.8897,420000.0
2008-10-23 10:00:00,22.33,23.03,22.19,22.48,359200.0,18.9067,19.4994,18.7881,19.0337,359200.0
2008-10-23 10:30:00,22.48,23.05,22.46,22.93,385700.0,19.0337,19.5163,19.0167,19.4147,385700.0
2008-10-23 11:00:00,22.96,23.03,22.18,22.3,208600.0,19.4401,19.4994,18.7797,18.8813,208600.0
2008-10-23 11:30:00,22.27,22.68,22.04,22.07,189800.0,18.8559,19.203,18.6611,18.6865,189800.0
2008-10-23 12:00:00,22.07,22.08,20.97,21.05,246400.0,18.6865,18.695,17.7552,17.8229,246400.0
2008-10-23 12:30:00,21.07,21.22,20.39,20.44,213500.0,17.8398,17.9668,17.2641,17.3064,213500.0
2008-10-23 13:00:00,20.45,20.79,20.13,20.26,161500.0,17.3149,17.6028,17.0439,17.154,161500.0
2008-10-23 13:30:00,20.27,20.51,20.1,20.22,171300.0,17.1625,17.3657,17.0185,17.1202,171300.0
2008-10-23 14:00:00,20.18,20.18,19.25,19.78,303400.0,17.0863,17.0863,16.2989,16.7476,303400.0
2008-10-23 14:30:00,19.78,20.39,19.38,19.71,332000.0,16.7476,17.2641,16.4089,16.6883,332000.0
2008-10-23 15:00:00,19.72,20.52,19.55,20.23,495400.0,16.6968,17.3742,16.5529,17.1286,495400.0
2008-10-23 15:30:00,20.23,21.09,19.8,20.91,633000.0,17.1286,17.8568,16.7645,17.7044,633000.0
2008-10-24 09:30:00,18.76,20.57,18.5,20.39,457400.0,15.884,17.4165,15.6638,17.2641,457400.0
2008-10-24 10:00:00,20.45,21.0,19.51,19.73,415300.0,17.3149,17.7806,16.519,16.7053,415300.0
2008-10-24 10:30:00,19.75,20.88,19.73,20.79,313900.0,16.7222,17.679,16.7053,17.6028,313900.0
2008-10-24 11:00:00,20.82,21.61,20.67,21.27,220100.0,17.6282,18.2971,17.5012,18.0092,220100.0
2008-10-24 11:30:00,21.28,21.85,21.28,21.56,185400.0,18.0176,18.5003,18.0176,18.2547,185400.0
2008-10-24 12:00:00,21.53,21.66,20.94,20.94,197200.0,18.2293,18.3394,17.7298,17.7298,197200.0
2008-10-24 12:30:00,20.93,21.03,20.65,20.85,122500.0,17.7213,17.806,17.4842,17.6536,122500.0
2008-10-24 13:00:00,20.82,21.12,20.65,20.8,224700.0,17.6282,17.8822,17.4842,17.6112,224700.0
2008-10-24 13:30:00,20.81,20.81,20.09,20.19,134000.0,17.6197,17.6197,17.0101,17.0947,134000.0
2008-10-24 14:00:00,20.17,20.44,20.0,20.35,193200.0,17.0778,17.3064,16.9339,17.2302,193200.0
2008-10-24 14:30:00,20.34,21.45,20.34,21.31,264300.0,17.2218,18.1616,17.2218,18.043,264300.0
2008-10-24 15:00:00,21.32,21.95,20.75,21.29,332200.0,18.0515,18.5849,17.5689,18.0261,332200.0
2008-10-24 15:30:00,21.28,21.63,21.0,21.23,549100.0,18.0176,18.314,17.7806,17.9753,549100.0
2008-10-27 09:30:00,20.69,20.92,20.02,20.8,271900.0,17.5181,17.7128,16.9508,17.6112,271900.0
2008-10-27 10:00:00,20.83,21.09,20.31,20.41,288600.0,17.6366,17.8568,17.1964,17.281,288600.0
2008-10-27 10:30:00,20.41,20.43,19.62,19.99,372500.0,17.281,17.298,16.6121,16.9254,372500.0
2008-10-27 11:00:00,19.99,20.46,19.71,19.98,230100.0,16.9254,17.3234,16.6883,16.9169,230100.0
2008-10-27 11:30:00,20.01,20.21,19.79,19.94,128300.0,16.9423,17.1117,16.7561,16.8831,128300.0
2008-10-27 12:00:00,19.9,20.13,19.72,19.8,161000.0,16.8492,17.0439,16.6968,16.7645,161000.0
2008-10-27 12:30:00,19.75,20.31,19.68,20.3,157900.0,16.7222,17.1964,16.6629,17.1879,157900.0
2008-10-27 13:00:00,20.31,20.32,19.95,20.26,135500.0,17.1964,17.2048,16.8915,17.154,135500.0
2008-10-27 13:30:00,20.28,20.3,20.04,20.08,222000.0,17.171,17.1879,16.9677,17.0016,222000.0
2008-10-27 14:00:00,20.07,20.23,19.5,19.51,177200.0,16.9931,17.1286,16.5105,16.519,177200.0
2008-10-27 14:30:00,19.53,19.65,19.17,19.34,304800.0,16.5359,16.6375,16.2311,16.3751,304800.0
2008-10-27 15:00:00,19.35,19.95,19.33,19.53,318300.0,16.3835,16.8915,16.3666,16.5359,318300.0
2008-10-27 15:30:00,19.53,19.69,18.54,18.59,519100.0,16.5359,16.6714,15.6977,15.74,519100.0
2008-10-28 09:30:00,20.17,20.7,19.8,20.36,337100.0,17.0778,17.5266,16.7645,17.2387,337100.0
2008-10-28 10:00:00,20.35,20.35,19.47,19.67,219300.0,17.2302,17.2302,16.4851,16.6545,219300.0
2008-10-28 10:30:00,19.62,19.67,18.58,18.6,229400.0,16.6121,16.6545,15.7316,15.7485,229400.0
2008-10-28 11:00:00,18.64,19.52,18.59,18.98,282600.0,15.7824,16.5275,15.74,16.0702,282600.0
2008-10-28 11:30:00,18.98,19.52,18.93,19.02,134400.0,16.0702,16.5275,16.0279,16.1041,134400.0
2008-10-28 12:00:00,19.03,19.36,18.78,19.05,162900.0,16.1126,16.392,15.9009,16.1295,162900.0
2008-10-28 12:30:00,19.08,19.76,19.08,19.71,116600.0,16.1549,16.7307,16.1549,16.6883,116600.0
2008-10-28 13:00:00,19.72,20.09,19.63,19.84,123700.0,16.6968,17.0101,16.6206,16.7984,123700.0
2008-10-28 13:30:00,19.83,19.91,19.4,19.47,127000.0,16.7899,16.8577,16.4259,16.4851,127000.0
2008-10-28 14:00:00,19.45,20.24,19.43,20.15,144900.0,16.4682,17.1371,16.4513,17.0609,144900.0
2008-10-28 14:30:00,20.13,21.44,20.12,21.14,326900.0,17.0439,18.1531,17.0355,17.8991,326900.0
2008-10-28 15:00:00,21.17,21.83,20.86,21.81,346800.0,17.9245,18.4833,17.662,18.4664,346800.0
2008-10-28 15:30:00,21.79,23.5,21.57,23.33,725400.0,18.4495,19.8973,18.2632,19.7534,725400.0
2008-10-29 09:30:00,23.41,23.51,22.62,22.62,279900.0,19.8211,19.9058,19.1522,19.1522,279900.0
2008-10-29 10:00:00,22.62,23.75,22.19,23.25,306400.0,19.1522,20.109,18.7881,19.6856,306400.0
2008-10-29 10:30:00,23.22,23.47,22.41,23.3,346900.0,19.6602,19.8719,18.9744,19.728,346900.0
2008-10-29 11:00:00,23.31,24.44,23.29,24.41,359800.0,19.7364,20.6932,19.7195,20.6678,359800.0
2008-10-29 11:30:00,24.4,25.11,24.35,25.05,292500.0,20.6593,21.2605,20.617,21.2097,292500.0
2008-10-29 12:00:00,25.07,25.1,24.48,24.98,205500.0,21.2266,21.252,20.7271,21.1504,205500.0
2008-10-29 12:30:00,24.98,25.24,24.61,24.65,211900.0,21.1504,21.3706,20.8371,20.871,211900.0
2008-10-29 13:00:00,24.66,25.12,24.59,25.01,139900.0,20.8795,21.269,20.8202,21.1758,139900.0
2008-10-29 13:30:00,25.03,25.56,24.95,25.06,197900.0,21.1927,21.6415,21.125,21.2181,197900.0
2008-10-29 14:00:00,25.04,25.14,23.6,24.39,466400.0,21.2012,21.2859,19.982,20.6509,466400.0
2008-10-29 14:30:00,24.39,25.22,23.78,24.95,307000.0,20.6509,21.3536,20.1344,21.125,307000.0
2008-10-29 15:00:00,24.95,26.19,24.66,25.85,348000.0,21.125,22.1749,20.8795,21.887,348000.0
2008-10-29 15:30:00,25.78,26.09,24.82,24.82,863400.0,21.8278,22.0902,21.0149,21.0149,863400.0
2008-10-30 09:30:00,25.9,26.55,25.05,25.68,236000.0,21.9294,22.4797,21.2097,21.7431,236000.0
2008-10-30 10:00:00,25.68,26.05,24.98,24.99,141200.0,21.7431,22.0564,21.1504,21.1589,141200.0
2008-10-30 10:30:00,24.97,25.18,24.24,24.65,214200.0,21.1419,21.3198,20.5239,20.871,214200.0
2008-10-30 11:00:00,24.64,25.22,24.14,24.17,176600.0,20.8625,21.3536,20.4392,20.4646,176600.0
2008-10-30 11:30:00,24.21,24.35,23.21,23.55,236100.0,20.4985,20.617,19.6518,19.9396,236100.0
2008-10-30 12:00:00,23.54,24.26,23.5,24.08,122800.0,19.9312,20.5408,19.8973,20.3884,122800.0
2008-10-30 12:30:00,24.08,25.01,23.97,24.83,180300.0,20.3884,21.1758,20.2953,21.0234,180300.0
2008-10-30 13:00:00,24.8,25.36,24.65,25.06,208500.0,20.998,21.4722,20.871,21.2181,208500.0
2008-10-30 13:30:00,25.06,25.37,24.8,25.25,132700.0,21.2181,21.4806,20.998,21.379,132700.0
2008-10-30 14:00:00,25.24,25.8,25.16,25.62,145900.0,21.3706,21.8447,21.3028,21.6923,145900.0
2008-10-30 14:30:00,25.63,25.81,25.41,25.66,173000.0,21.7008,21.8532,21.5145,21.7262,173000.0
2008-10-30 15:00:00,25.66,25.94,24.85,25.27,250000.0,21.7262,21.9632,21.0403,21.396,250000.0
2008-10-30 15:30:00,25.31,25.55,24.9,25.4,388500.0,21.4298,21.633,21.0827,21.506,388500.0
2008-10-31 09:30:00,25.0,25.45,24.4,24.81,183100.0,21.1673,21.5484,20.6593,21.0065,183100.0
2008-10-31 10:00:00,24.78,25.8,24.78,25.33,155800.0,20.9811,21.8447,20.9811,21.4468,155800.0
2008-10-31 10:30:00,25.32,25.45,24.84,25.04,94300.0,21.4383,21.5484,21.0319,21.2012,94300.0
2008-10-31 11:00:00,25.05,25.8,24.9,25.64,93200.0,21.2097,21.8447,21.0827,21.7092,93200.0
2008-10-31 11:30:00,25.67,25.9,25.43,25.68,60200.0,21.7346,21.9294,21.5314,21.7431,60200.0
2008-10-31 12:00:00,25.7,25.7,25.04,25.3,77200.0,21.76,21.76,21.2012,21.4214,77200.0
2008-10-31 12:30:00,25.32,25.46,25.06,25.39,67000.0,21.4383,21.5568,21.2181,21.4976,67000.0
2008-10-31 13:00:00,25.4,26.0,25.37,25.92,102200.0,21.506,22.014,21.4806,21.9463,102200.0
2008-10-31 13:30:00,25.92,26.37,25.9,26.31,187000.0,21.9463,22.3273,21.9294,22.2765,187000.0
2008-10-31 14:00:00,26.29,26.45,25.96,26.34,139600.0,22.2596,22.3951,21.9802,22.3019,139600.0
2008-10-31 14:30:00,26.36,26.95,26.12,26.84,174400.0,22.3189,22.8184,22.1156,22.7253,174400.0
2008-10-31 15:00:00,26.89,27.06,26.18,26.32,218400.0,22.7676,22.9115,22.1664,22.285,218400.0
2008-10-31 15:30:00,26.32,26.82,26.14,26.53,320200.0,22.285,22.7083,22.1326,22.4628,320200.0
2008-11-03 09:30:00,27.47,27.98,26.86,27.45,276700.0,23.2587,23.6905,22.7422,23.2417,276700.0
2008-11-03 10:00:00,27.45,27.93,27.23,27.91,445000.0,23.2417,23.6482,23.0555,23.6312,445000.0
2008-11-03 10:30:00,27.88,28.23,27.56,28.09,208100.0,23.6058,23.9022,23.3349,23.7836,208100.0
2008-11-03 11:00:00,28.1,28.41,27.98,28.32,119300.0,23.7921,24.0546,23.6905,23.9784,119300.0
2008-11-03 11:30:00,28.34,29.05,28.29,28.92,121800.0,23.9953,24.5965,23.953,24.4864,121800.0
2008-11-03 12:00:00,28.92,29.0,28.34,28.45,94700.0,24.4864,24.5541,23.9953,24.0884,94700.0
2008-11-03 12:30:00,28.45,28.53,27.76,27.87,90300.0,24.0884,24.1562,23.5042,23.5974,90300.0
2008-11-03 13:00:00,27.87,28.45,27.86,28.1,70500.0,23.5974,24.0884,23.5889,23.7921,70500.0
2008-11-03 13:30:00,28.11,28.26,27.57,27.64,85600.0,23.8006,23.9276,23.3434,23.4026,85600.0
2008-11-03 14:00:00,27.65,27.67,27.36,27.65,131300.0,23.4111,23.428,23.1655,23.4111,131300.0
2008-11-03 14:30:00,27.66,28.02,27.61,27.77,93100.0,23.4196,23.7244,23.3772,23.5127,93100.0
2008-11-03 15:00:00,27.79,27.79,27.4,27.57,275100.0,23.5296,23.5296,23.1994,23.3434,275100.0
2008-11-03 15:30:00,27.57,27.92,27.45,27.84,397500.0,23.3434,23.6397,23.2417,23.572,397500.0
2008-11-04 09:30:00,29.08,29.25,28.37,28.9,377100.0,24.6219,24.7658,24.0207,24.4695,377100.0
2008-11-04 10:00:00,28.91,29.45,28.75,29.18,150100.0,24.4779,24.9351,24.3424,24.7065,150100.0
2008-11-04 10:30:00,29.21,29.45,29.21,29.27,252100.0,24.7319,24.9351,24.7319,24.7827,252100.0
2008-11-04 11:00:00,29.28,29.45,29.22,29.39,194700.0,24.7912,24.9351,24.7404,24.8843,194700.0
2008-11-04 11:30:00,29.42,29.74,29.28,29.45,299300.0,24.9097,25.1807,24.7912,24.9351,299300.0
2008-11-04 12:00:00,29.45,29.53,28.69,28.7,137900.0,24.9351,25.0029,24.2916,24.3001,137900.0
2008-11-04 12:30:00,28.67,28.76,28.48,28.64,100600.0,24.2747,24.3509,24.1138,24.2493,100600.0
2008-11-04 13:00:00,28.64,28.81,28.4,28.72,118300.0,24.2493,24.3933,24.0461,24.317,118300.0
2008-11-04 13:30:00,28.74,28.97,28.55,28.6,134300.0,24.334,24.5287,24.1731,24.2154,134300.0
2008-11-04 14:00:00,28.6,28.6,27.98,28.28,158800.0,24.2154,24.2154,23.6905,23.9445,158800.0
2008-11-04 14:30:00,28.26,28.31,27.5,27.73,154100.0,23.9276,23.9699,23.2841,23.4788,154100.0
2008-11-04 15:00:00,27.72,27.95,27.49,27.76,188500.0,23.4704,23.6651,23.2756,23.5042,188500.0
2008-11-04 15:30:00,27.78,28.38,27.77,28.25,348700.0,23.5212,24.0292,23.5127,23.9191,348700.0
2008-11-05 09:30:00,27.97,28.51,26.21,26.53,339500.0,23.682,24.1392,22.1918,22.4628,339500.0
2008-11-05 10:00:00,26.57,27.78,26.47,27.66,223000.0,22.4967,23.5212,22.412,23.4196,223000.0
2008-11-05 10:30:00,27.65,28.16,27.28,27.3,151700.0,23.4111,23.8429,23.0978,23.1147,151700.0
2008-11-05 11:00:00,27.33,27.41,26.54,26.67,101100.0,23.1401,23.2079,22.4713,22.5813,101100.0
2008-11-05 11:30:00,26.67,26.77,26.51,26.61,121000.0,22.5813,22.666,22.4459,22.5305,121000.0
2008-11-05 12:00:00,26.61,26.69,26.2,26.22,94600.0,22.5305,22.5983,22.1834,22.2003,94600.0
2008-11-05 12:30:00,26.22,26.38,26.11,26.3,72300.0,22.2003,22.3358,22.1072,22.268,72300.0
2008-11-05 13:00:00,26.29,26.47,26.06,26.2,109500.0,22.2596,22.412,22.0648,22.1834,109500.0
2008-11-05 13:30:00,26.19,26.27,25.87,25.98,112900.0,22.1749,22.2426,21.904,21.9971,112900.0
2008-11-05 14:00:00,25.96,26.05,25.42,25.51,147400.0,21.9802,22.0564,21.523,21.5992,147400.0
2008-11-05 14:30:00,25.52,25.92,25.48,25.68,115300.0,21.6076,21.9463,21.5738,21.7431,115300.0
2008-11-05 15:00:00,25.66,25.85,25.0,25.16,222800.0,21.7262,21.887,21.1673,21.3028,222800.0
2008-11-05 15:30:00,25.16,25.56,24.87,25.11,424400.0,21.3028,21.6415,21.0573,21.2605,424400.0
2008-11-06 09:30:00,24.6,25.41,24.23,24.62,257000.0,20.8287,21.5145,20.5154,20.8456,257000.0
2008-11-06 10:00:00,24.59,24.88,24.36,24.51,198200.0,20.8202,21.0657,20.6255,20.7525,198200.0
2008-11-06 10:30:00,24.51,24.55,24.1,24.54,214600.0,20.7525,20.7863,20.4053,20.7779,214600.0
2008-11-06 11:00:00,24.55,24.7,23.94,24.06,116800.0,20.7863,20.9133,20.2699,20.3715,116800.0
2008-11-06 11:30:00,24.08,24.64,23.94,24.37,127400.0,20.3884,20.8625,20.2699,20.6339,127400.0
2008-11-06 12:00:00,24.35,24.43,23.89,23.98,106000.0,20.617,20.6847,20.2275,20.3037,106000.0
2008-11-06 12:30:00,23.98,24.15,23.75,24.11,134600.0,20.3037,20.4477,20.109,20.4138,134600.0
2008-11-06 13:00:00,24.09,24.13,23.6,23.95,132300.0,20.3969,20.4307,19.982,20.2783,132300.0
2008-11-06 13:30:00,23.96,24.01,23.45,23.7,106100.0,20.2868,20.3291,19.855,20.0666,106100.0
2008-11-06 14:00:00,23.78,24.5,23.72,24.27,152800.0,20.1344,20.744,20.0836,20.5493,152800.0
2008-11-06 14:30:00,24.28,25.0,24.26,24.55,132000.0,20.5577,21.1673,20.5408,20.7863,132000.0
2008-11-06 15:00:00,24.54,24.66,23.86,23.95,139400.0,20.7779,20.8795,20.2021,20.2783,139400.0
2008-11-06 15:30:00,23.97,24.07,23.59,23.74,324600.0,20.2953,20.3799,19.9735,20.1005,324600.0
2008-11-07 09:30:00,24.02,24.82,23.22,23.68,237100.0,20.3376,21.0149,19.6602,20.0497,237100.0
2008-11-07 10:00:00,23.71,25.0,23.69,24.6,151500.0,20.0751,21.1673,20.0582,20.8287,151500.0
2008-11-07 10:30:00,24.58,24.85,23.91,23.93,115400.0,20.8117,21.0403,20.2445,20.2614,115400.0
2008-11-07 11:00:00,23.94,24.09,23.36,23.41,96700.0,20.2699,20.3969,19.7788,19.8211,96700.0
2008-11-07 11:30:00,23.39,23.98,23.27,23.95,85300.0,19.8042,20.3037,19.7026,20.2783,85300.0
2008-11-07 12:00:00,23.96,24.19,23.71,23.79,53200.0,20.2868,20.4815,20.0751,20.1428,53200.0
2008-11-07 12:30:00,23.79,24.09,23.64,23.99,62700.0,20.1428,20.3969,20.0158,20.3122,62700.0
2008-11-07 13:00:00,24.0,24.07,23.78,23.97,52100.0,20.3207,20.3799,20.1344,20.2953,52100.0
2008-11-07 13:30:00,24.02,24.05,23.62,23.82,39700.0,20.3376,20.363,19.9989,20.1682,39700.0
2008-11-07 14:00:00,23.86,23.92,23.71,23.81,47500.0,20.2021,20.2529,20.0751,20.1598,47500.0
2008-11-07 14:30:00,23.81,24.16,23.51,23.51,95100.0,20.1598,20.4561,19.9058,19.9058,95100.0
2008-11-07 15:00:00,23.51,23.72,23.15,23.26,146900.0,19.9058,20.0836,19.601,19.6941,146900.0
2008-11-07 15:30:00,23.26,24.35,23.18,24.29,319000.0,19.6941,20.617,19.6264,20.5662,319000.0
2008-11-10 09:30:00,25.55,25.81,24.59,25.62,189800.0,21.633,21.8532,20.8202,21.6923,189800.0
2008-11-10 10:00:00,25.63,25.77,25.1,25.67,128800.0,21.7008,21.8193,21.252,21.7346,128800.0
2008-11-10 10:30:00,25.69,25.71,24.58,24.76,99800.0,21.7516,21.7685,20.8117,20.9641,99800.0
2008-11-10 11:00:00,24.76,25.03,24.5,24.89,55200.0,20.9641,21.1927,20.744,21.0742,55200.0
2008-11-10 11:30:00,24.91,25.03,24.31,24.44,44700.0,21.0911,21.1927,20.5831,20.6932,44700.0
2008-11-10 12:00:00,24.43,24.61,24.0,24.04,75600.0,20.6847,20.8371,20.3207,20.3545,75600.0
2008-11-10 12:30:00,24.03,24.04,23.52,23.66,100500.0,20.3461,20.3545,19.9142,20.0328,100500.0
2008-11-10 13:00:00,23.63,24.18,23.56,24.18,54200.0,20.0074,20.4731,19.9481,20.4731,54200.0
2008-11-10 13:30:00,24.18,24.41,24.0,24.39,62000.0,20.4731,20.6678,20.3207,20.6509,62000.0
2008-11-10 14:00:00,24.39,24.6,24.15,24.2,67400.0,20.6509,20.8287,20.4477,20.49,67400.0
2008-11-10 14:30:00,24.21,24.22,23.68,23.8,67600.0,20.4985,20.5069,20.0497,20.1513,67600.0
2008-11-10 15:00:00,23.8,24.01,23.45,23.54,145800.0,20.1513,20.3291,19.855,19.9312,145800.0
2008-11-10 15:30:00,23.57,24.0,23.37,23.87,219700.0,19.9566,20.3207,19.7872,20.2106,219700.0
2008-11-11 09:30:00,23.19,23.33,22.35,22.39,134400.0,19.6348,19.7534,18.9236,18.9575,134400.0
2008-11-11 10:00:00,22.37,22.7,22.31,22.57,122900.0,18.9405,19.22,18.8897,19.1099,122900.0
2008-11-11 10:30:00,22.55,22.66,22.15,22.22,89800.0,19.0929,19.1861,18.7543,18.8135,89800.0
2008-11-11 11:00:00,22.21,22.86,22.1,22.79,100200.0,18.8051,19.3554,18.7119,19.2962,100200.0
2008-11-11 11:30:00,22.8,23.05,22.62,22.62,73100.0,19.3046,19.5163,19.1522,19.1522,73100.0
2008-11-11 12:00:00,22.62,22.71,22.32,22.35,46800.0,19.1522,19.2284,18.8982,18.9236,46800.0
2008-11-11 12:30:00,22.37,22.6,22.34,22.6,72500.0,18.9405,19.1353,18.9151,19.1353,72500.0
2008-11-11 13:00:00,22.61,22.8,22.5,22.6,70600.0,19.1437,19.3046,19.0506,19.1353,70600.0
2008-11-11 13:30:00,22.59,23.29,22.52,23.27,99000.0,19.1268,19.7195,19.0675,19.7026,99000.0
2008-11-11 14:00:00,23.29,23.95,23.02,23.9,166800.0,19.7195,20.2783,19.4909,20.236,166800.0
2008-11-11 14:30:00,23.93,24.05,23.09,23.12,123800.0,20.2614,20.363,19.5502,19.5756,123800.0
2008-11-11 15:00:00,23.12,23.58,23.06,23.36,95400.0,19.5756,19.965,19.5248,19.7788,95400.0
2008-11-11 15:30:00,23.31,23.31,22.71,23.02,258800.0,19.7364,19.7364,19.2284,19.4909,258800.0
2008-11-12 09:30:00,22.75,22.75,22.0,22.5,109800.0,19.2623,19.2623,18.6273,19.0506,109800.0
2008-11-12 10:00:00,22.49,22.5,21.9,21.94,111500.0,19.0421,19.0506,18.5426,18.5765,111500.0
2008-11-12 10:30:00,21.96,22.28,21.82,22.12,150300.0,18.5934,18.8643,18.4749,18.7289,150300.0
2008-11-12 11:00:00,22.11,22.13,21.78,22.08,98500.0,18.7204,18.7373,18.441,18.695,98500.0
2008-11-12 11:30:00,22.11,22.2,21.94,22.02,160800.0,18.7204,18.7966,18.5765,18.6442,160800.0
2008-11-12 12:00:00,22.03,22.1,21.71,21.71,170700.0,18.6527,18.7119,18.3817,18.3817,170700.0
2008-11-12 12:30:00,21.71,21.75,21.44,21.59,100900.0,18.3817,18.4156,18.1531,18.2801,100900.0
2008-11-12 13:00:00,21.62,21.72,21.28,21.35,105000.0,18.3055,18.3902,18.0176,18.0769,105000.0
2008-11-12 13:30:00,21.37,21.43,21.03,21.07,83100.0,18.0938,18.1446,17.806,17.8398,83100.0
2008-11-12 14:00:00,21.05,21.08,20.77,20.8,106600.0,17.8229,17.8483,17.5858,17.6112,106600.0
2008-11-12 14:30:00,20.81,21.03,20.67,20.7,94600.0,17.6197,17.806,17.5012,17.5266,94600.0
2008-11-12 15:00:00,20.71,20.71,20.49,20.57,105400.0,17.535,17.535,17.3488,17.4165,105400.0
2008-11-12 15:30:00,20.58,20.78,20.42,20.57,312500.0,17.425,17.5943,17.2895,17.4165,312500.0
2008-11-13 09:30:00,20.75,21.34,20.05,20.12,254000.0,17.5689,18.0684,16.9762,17.0355,254000.0
2008-11-13 10:00:00,20.1,21.11,20.06,20.68,297400.0,17.0185,17.8737,16.9847,17.5096,297400.0
2008-11-13 10:30:00,20.7,20.85,20.12,20.36,164800.0,17.5266,17.6536,17.0355,17.2387,164800.0
2008-11-13 11:00:00,20.37,20.44,20.0,20.35,234600.0,17.2472,17.3064,16.9339,17.2302,234600.0
2008-11-13 11:30:00,20.35,20.41,19.88,19.92,209600.0,17.2302,17.281,16.8323,16.8661,209600.0
2008-11-13 12:00:00,19.92,20.0,19.07,19.09,352500.0,16.8661,16.9339,16.1465,16.1634,352500.0
2008-11-13 12:30:00,19.13,19.51,18.5,18.51,241800.0,16.1973,16.519,15.6638,15.6723,241800.0
2008-11-13 13:00:00,18.51,19.25,18.43,19.13,241800.0,15.6723,16.2989,15.6046,16.1973,241800.0
2008-11-13 13:30:00,19.13,20.18,19.06,19.7,399700.0,16.1973,17.0863,16.138,16.6799,399700.0
2008-11-13 14:00:00,19.71,20.78,19.56,20.61,320400.0,16.6883,17.5943,16.5613,17.4504,320400.0
2008-11-13 14:30:00,20.61,20.96,19.41,20.55,346800.0,17.4504,17.7467,16.4343,17.3996,346800.0
2008-11-13 15:00:00,20.54,21.47,19.9,21.45,500700.0,17.3911,18.1785,16.8492,18.1616,500700.0
2008-11-13 15:30:00,21.46,22.43,21.23,22.36,538500.0,18.1701,18.9913,17.9753,18.9321,538500.0
2008-11-14 09:30:00,21.93,22.88,21.27,22.32,197300.0,18.568,19.3724,18.0092,18.8982,197300.0
2008-11-14 10:00:00,22.36,22.72,21.84,22.19,145300.0,18.9321,19.2369,18.4918,18.7881,145300.0
2008-11-14 10:30:00,22.2,22.27,21.41,21.97,130300.0,18.7966,18.8559,18.1277,18.6019,130300.0
2008-11-14 11:00:00,21.98,22.0,21.47,21.47,125100.0,18.6103,18.6273,18.1785,18.1785,125100.0
2008-11-14 11:30:00,21.47,21.53,20.83,20.88,346900.0,18.1785,18.2293,17.6366,17.679,346900.0
2008-11-14 12:00:00,20.89,21.06,20.64,21.0,131000.0,17.6874,17.8314,17.4758,17.7806,131000.0
2008-11-14 12:30:00,21.0,21.51,20.87,21.31,176900.0,17.7806,18.2124,17.6705,18.043,176900.0
2008-11-14 13:00:00,21.3,21.37,20.85,21.37,45400.0,18.0346,18.0938,17.6536,18.0938,45400.0
2008-11-14 13:30:00,21.36,21.56,21.13,21.36,88200.0,18.0854,18.2547,17.8906,18.0854,88200.0
2008-11-14 14:00:00,21.33,22.29,21.22,21.83,137500.0,18.06,18.8728,17.9668,18.4833,137500.0
2008-11-14 14:30:00,21.81,22.54,21.54,22.48,134800.0,18.4664,19.0845,18.2378,19.0337,134800.0
2008-11-14 15:00:00,22.5,22.83,22.03,22.44,397100.0,19.0506,19.33,18.6527,18.9998,397100.0
2008-11-14 15:30:00,22.41,22.47,21.14,21.21,455500.0,18.9744,19.0252,17.8991,17.9584,455500.0
2008-11-17 09:30:00,21.14,21.5,20.63,21.17,220500.0,17.8991,18.2039,17.4673,17.9245,220500.0
2008-11-17 10:00:00,21.17,21.22,20.19,20.51,218800.0,17.9245,17.9668,17.0947,17.3657,218800.0
2008-11-17 10:30:00,20.47,20.55,20.19,20.32,60400.0,17.3318,17.3996,17.0947,17.2048,60400.0
2008-11-17 11:00:00,20.32,20.94,20.29,20.62,47900.0,17.2048,17.7298,17.1794,17.4588,47900.0
2008-11-17 11:30:00,20.64,21.56,20.63,21.43,97800.0,17.4758,18.2547,17.4673,18.1446,97800.0
2008-11-17 12:00:00,21.45,21.64,21.24,21.42,104400.0,18.1616,18.3225,17.9838,18.1362,104400.0
2008-11-17 12:30:00,21.45,21.67,21.09,21.39,94100.0,18.1616,18.3479,17.8568,18.1108,94100.0
2008-11-17 13:00:00,21.36,21.36,21.03,21.22,73800.0,18.0854,18.0854,17.806,17.9668,73800.0
2008-11-17 13:30:00,21.25,21.41,20.85,21.26,72700.0,17.9922,18.1277,17.6536,18.0007,72700.0
2008-11-17 14:00:00,21.27,21.48,20.88,20.96,104400.0,18.0092,18.187,17.679,17.7467,104400.0
2008-11-17 14:30:00,20.96,21.32,20.8,20.86,142300.0,17.7467,18.0515,17.6112,17.662,142300.0
2008-11-17 15:00:00,20.84,21.13,20.71,20.95,192900.0,17.6451,17.8906,17.535,17.7382,192900.0
2008-11-17 15:30:00,20.93,21.05,20.26,20.32,238900.0,17.7213,17.8229,17.154,17.2048,238900.0
2008-11-18 09:30:00,20.36,20.72,20.01,20.29,147800.0,17.2387,17.5435,16.9423,17.1794,147800.0
2008-11-18 10:00:00,20.28,20.43,19.79,20.38,112200.0,17.171,17.298,16.7561,17.2556,112200.0
2008-11-18 10:30:00,20.4,20.4,19.9,20.03,70800.0,17.2726,17.2726,16.8492,16.9593,70800.0
2008-11-18 11:00:00,20.01,20.17,19.7,20.12,101600.0,16.9423,17.0778,16.6799,17.0355,101600.0
2008-11-18 11:30:00,20.14,20.81,20.08,20.76,125100.0,17.0524,17.6197,17.0016,17.5774,125100.0
2008-11-18 12:00:00,20.78,20.78,20.18,20.27,73500.0,17.5943,17.5943,17.0863,17.1625,73500.0
2008-11-18 12:30:00,20.26,20.26,19.82,19.88,85300.0,17.154,17.154,16.7815,16.8323,85300.0
2008-11-18 13:00:00,19.86,19.89,19.53,19.61,101800.0,16.8153,16.8407,16.5359,16.6037,101800.0
2008-11-18 13:30:00,19.61,19.63,19.21,19.56,111900.0,16.6037,16.6206,16.265,16.5613,111900.0
2008-11-18 14:00:00,19.55,19.69,19.33,19.62,142500.0,16.5529,16.6714,16.3666,16.6121,142500.0
2008-11-18 14:30:00,19.59,19.62,19.15,19.36,104400.0,16.5867,16.6121,16.2142,16.392,104400.0
2008-11-18 15:00:00,19.37,20.0,19.31,19.68,176800.0,16.4005,16.9339,16.3497,16.6629,176800.0
2008-11-18 15:30:00,19.67,19.97,19.42,19.95,272500.0,16.6545,16.9085,16.4428,16.8915,272500.0
2008-11-19 09:30:00,19.85,19.9,19.05,19.37,224500.0,16.8069,16.8492,16.1295,16.4005,224500.0
2008-11-19 10:00:00,19.34,19.46,18.72,18.82,236000.0,16.3751,16.4767,15.8501,15.9348,236000.0
2008-11-19 10:30:00,18.77,18.84,18.2,18.2,200100.0,15.8924,15.9517,15.4098,15.4098,200100.0
2008-11-19 11:00:00,18.22,18.5,18.05,18.09,132500.0,15.4268,15.6638,15.2828,15.3167,132500.0
2008-11-19 11:30:00,18.11,18.22,17.9,17.94,177500.0,15.3336,15.4268,15.1558,15.1897,177500.0
2008-11-19 12:00:00,17.92,17.93,17.6,17.64,167600.0,15.1728,15.1812,14.9018,14.9357,167600.0
2008-11-19 12:30:00,17.64,17.86,17.42,17.68,193700.0,14.9357,15.122,14.7494,14.9695,193700.0
2008-11-19 13:00:00,17.68,17.87,17.45,17.45,132000.0,14.9695,15.1304,14.7748,14.7748,132000.0
2008-11-19 13:30:00,17.45,17.88,17.34,17.76,103300.0,14.7748,15.1389,14.6817,15.0373,103300.0
2008-11-19 14:00:00,17.75,17.81,17.5,17.58,159800.0,15.0288,15.0796,14.8171,14.8849,159800.0
2008-11-19 14:30:00,17.56,18.02,17.41,17.83,170800.0,14.8679,15.2574,14.7409,15.0966,170800.0
2008-11-19 15:00:00,17.8,17.83,17.04,17.27,326300.0,15.0712,15.0966,14.4277,14.6224,326300.0
2008-11-19 15:30:00,17.26,17.36,16.61,16.73,347000.0,14.6139,14.6986,14.0636,14.1652,347000.0
2008-11-20 09:30:00,16.43,16.87,15.35,15.73,311600.0,13.9112,14.2837,12.9968,13.3185,311600.0
2008-11-20 10:00:00,15.75,16.04,15.35,16.04,239900.0,13.3354,13.581,12.9968,13.581,239900.0
2008-11-20 10:30:00,16.02,16.88,15.76,16.76,396100.0,13.564,14.2922,13.3439,14.1906,396100.0
2008-11-20 11:00:00,16.78,17.09,16.36,16.86,347900.0,14.2075,14.47,13.8519,14.2753,347900.0
2008-11-20 11:30:00,16.85,16.85,16.44,16.51,231900.0,14.2668,14.2668,13.9196,13.9789,231900.0
2008-11-20 12:00:00,16.5,17.18,16.25,17.1,251800.0,13.9704,14.5462,13.7588,14.4785,251800.0
2008-11-20 12:30:00,17.12,17.4,16.79,16.98,260900.0,14.4954,14.7325,14.216,14.3769,260900.0
2008-11-20 13:00:00,16.99,17.09,16.4,16.56,242400.0,14.3853,14.47,13.8858,14.0213,242400.0
2008-11-20 13:30:00,16.58,17.01,16.5,16.96,162300.0,14.0382,14.4023,13.9704,14.3599,162300.0
2008-11-20 14:00:00,16.98,17.07,16.21,16.21,161600.0,14.3769,14.4531,13.7249,13.7249,161600.0
2008-11-20 14:30:00,16.21,16.38,15.92,16.03,182900.0,13.7249,13.8688,13.4794,13.5725,182900.0
2008-11-20 15:00:00,16.02,16.32,15.72,15.88,260200.0,13.564,13.818,13.31,13.4455,260200.0
2008-11-20 15:30:00,15.84,16.06,15.0,15.24,706600.0,13.4116,13.5979,12.7004,12.9036,706600.0
2008-11-21 09:30:00,16.0,16.3,15.5,15.64,285900.0,13.5471,13.8011,13.1238,13.2423,285900.0
2008-11-21 10:00:00,15.65,15.98,15.2,15.2,224300.0,13.2508,13.5302,12.8697,12.8697,224300.0
2008-11-21 10:30:00,15.22,15.94,15.22,15.36,223200.0,12.8867,13.4963,12.8867,13.0052,223200.0
2008-11-21 11:00:00,15.36,16.2,15.15,15.98,192900.0,13.0052,13.7164,12.8274,13.5302,192900.0
2008-11-21 11:30:00,15.99,16.31,15.87,15.91,196400.0,13.5386,13.8096,13.437,13.4709,196400.0
2008-11-21 12:00:00,15.91,16.18,15.79,15.97,183900.0,13.4709,13.6995,13.3693,13.5217,183900.0
2008-11-21 12:30:00,15.98,16.1,15.72,15.78,181700.0,13.5302,13.6318,13.31,13.3608,181700.0
2008-11-21 13:00:00,15.8,15.93,15.6,15.71,122200.0,13.3778,13.4878,13.2084,13.3016,122200.0
2008-11-21 13:30:00,15.69,15.91,15.47,15.49,115300.0,13.2846,13.4709,13.0984,13.1153,115300.0
2008-11-21 14:00:00,15.49,15.92,15.47,15.79,171700.0,13.1153,13.4794,13.0984,13.3693,171700.0
2008-11-21 14:30:00,15.79,15.9,15.49,15.58,166800.0,13.3693,13.4624,13.1153,13.1915,166800.0
2008-11-21 15:00:00,15.58,16.52,15.57,16.4,339200.0,13.1915,13.9874,13.183,13.8858,339200.0
2008-11-21 15:30:00,16.4,17.09,16.23,16.97,669100.0,13.8858,14.47,13.7418,14.3684,669100.0
2008-11-24 09:30:00,17.5,18.33,17.2,18.33,270700.0,14.8171,15.5199,14.5631,15.5199,270700.0
2008-11-24 10:00:00,18.32,18.8,18.07,18.75,296000.0,15.5114,15.9178,15.2998,15.8755,296000.0
2008-11-24 10:30:00,18.75,18.89,18.2,18.37,210500.0,15.8755,15.994,15.4098,15.5538,210500.0
2008-11-24 11:00:00,18.38,19.11,18.38,18.9,197100.0,15.5622,16.1803,15.5622,16.0025,197100.0
2008-11-24 11:30:00,18.9,19.3,18.82,19.19,142200.0,16.0025,16.3412,15.9348,16.2481,142200.0
2008-11-24 12:00:00,19.19,19.26,18.43,18.57,170200.0,16.2481,16.3073,15.6046,15.7231,170200.0
2008-11-24 12:30:00,18.57,19.04,18.56,18.98,134000.0,15.7231,16.1211,15.7146,16.0702,134000.0
2008-11-24 13:00:00,19.01,19.04,18.68,18.75,121200.0,16.0957,16.1211,15.8162,15.8755,121200.0
2008-11-24 13:30:00,18.73,18.95,18.61,18.91,108000.0,15.8586,16.0448,15.757,16.011,108000.0
2008-11-24 14:00:00,18.93,18.97,18.45,18.84,165700.0,16.0279,16.0618,15.6215,15.9517,165700.0
2008-11-24 14:30:00,18.86,19.15,18.69,18.91,176300.0,15.9686,16.2142,15.8247,16.011,176300.0
2008-11-24 15:00:00,18.9,19.37,18.77,19.37,266800.0,16.0025,16.4005,15.8924,16.4005,266800.0
2008-11-24 15:30:00,19.37,19.48,18.83,18.95,499200.0,16.4005,16.4936,15.9432,16.0448,499200.0
2008-11-25 09:30:00,19.45,19.59,18.6,18.78,232600.0,16.4682,16.5867,15.7485,15.9009,232600.0
2008-11-25 10:00:00,18.77,19.52,18.71,19.07,140900.0,15.8924,16.5275,15.8416,16.1465,140900.0
2008-11-25 10:30:00,19.09,19.11,18.55,18.82,148700.0,16.1634,16.1803,15.7062,15.9348,148700.0
2008-11-25 11:00:00,18.8,18.86,18.26,18.81,97100.0,15.9178,15.9686,15.4606,15.9263,97100.0
2008-11-25 11:30:00,18.8,19.23,18.64,19.09,97300.0,15.9178,16.2819,15.7824,16.1634,97300.0
2008-11-25 12:00:00,19.09,19.1,18.65,18.86,90100.0,16.1634,16.1719,15.7908,15.9686,90100.0
2008-11-25 12:30:00,18.84,19.03,18.43,18.64,102000.0,15.9517,16.1126,15.6046,15.7824,102000.0
2008-11-25 13:00:00,18.64,19.1,18.51,19.08,122000.0,15.7824,16.1719,15.6723,16.1549,122000.0
2008-11-25 13:30:00,19.09,19.29,19.06,19.11,114000.0,16.1634,16.3327,16.138,16.1803,114000.0
2008-11-25 14:00:00,19.11,19.27,18.75,19.16,178500.0,16.1803,16.3158,15.8755,16.2227,178500.0
2008-11-25 14:30:00,19.16,19.77,19.11,19.66,173100.0,16.2227,16.7391,16.1803,16.646,173100.0
2008-11-25 15:00:00,19.67,19.99,19.44,19.9,302600.0,16.6545,16.9254,16.4597,16.8492,302600.0
2008-11-25 15:30:00,19.91,20.2,19.73,19.96,431000.0,16.8577,17.1032,16.7053,16.9,431000.0
2008-11-26 09:30:00,19.62,20.48,19.35,20.31,209800.0,16.6121,17.3403,16.3835,17.1964,209800.0
2008-11-26 10:00:00,20.33,20.83,20.22,20.69,163000.0,17.2133,17.6366,17.1202,17.5181,163000.0
2008-11-26 10:30:00,20.69,20.74,20.33,20.62,135400.0,17.5181,17.5604,17.2133,17.4588,135400.0
2008-11-26 11:00:00,20.6,21.11,20.41,21.05,92600.0,17.4419,17.8737,17.281,17.8229,92600.0
2008-11-26 11:30:00,21.03,21.29,20.97,21.11,123500.0,17.806,18.0261,17.7552,17.8737,123500.0
2008-11-26 12:00:00,21.11,21.29,20.98,21.24,97800.0,17.8737,18.0261,17.7636,17.9838,97800.0
2008-11-26 12:30:00,21.25,21.54,21.21,21.47,99200.0,17.9922,18.2378,17.9584,18.1785,99200.0
2008-11-26 13:00:00,21.48,21.77,21.4,21.5,94300.0,18.187,18.4325,18.1192,18.2039,94300.0
2008-11-26 13:30:00,21.47,21.57,21.21,21.52,106400.0,18.1785,18.2632,17.9584,18.2209,106400.0
2008-11-26 14:00:00,21.54,21.99,21.48,21.93,160000.0,18.2378,18.6188,18.187,18.568,160000.0
2008-11-26 14:30:00,21.92,22.5,21.88,22.39,289300.0,18.5595,19.0506,18.5257,18.9575,289300.0
2008-11-26 15:00:00,22.38,23.12,22.36,23.09,425300.0,18.949,19.5756,18.9321,19.5502,425300.0
2008-11-26 15:30:00,23.06,23.4,22.98,23.32,553200.0,19.5248,19.8126,19.457,19.7449,553200.0
2008-11-28 09:30:00,23.29,23.38,22.76,22.91,179100.0,19.7195,19.7957,19.2708,19.3978,179100.0
2008-11-28 10:00:00,22.91,23.1,22.41,22.41,158200.0,19.3978,19.5586,18.9744,18.9744,158200.0
2008-11-28 10:30:00,22.4,22.51,22.23,22.51,98300.0,18.9659,19.0591,18.822,19.0591,98300.0
2008-11-28 11:00:00,22.49,22.65,22.47,22.65,91100.0,19.0421,19.1776,19.0252,19.1776,91100.0
2008-11-28 11:30:00,22.64,22.89,22.56,22.87,85900.0,19.1691,19.3808,19.1014,19.3639,85900.0
2008-11-28 12:00:00,22.89,23.14,22.84,23.02,85200.0,19.3808,19.5925,19.3385,19.4909,85200.0
2008-11-28 12:30:00,23.01,23.09,22.77,23.01,214900.0,19.4824,19.5502,19.2792,19.4824,214900.0
2008-11-28 13:00:00,23.03,23.03,22.93,22.95,101600.0,19.4994,19.4994,19.4147,19.4316,101600.0
2008-11-28 13:30:00,22.95,22.95,22.95,22.95,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2008-11-28 14:00:00,22.95,22.95,22.95,22.95,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2008-11-28 14:30:00,22.95,22.95,22.95,22.95,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2008-11-28 15:00:00,22.95,22.95,22.95,22.95,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2008-11-28 15:30:00,22.95,22.95,22.95,22.95,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2008-12-01 09:30:00,22.31,22.31,20.77,21.32,324400.0,18.8897,18.8897,17.5858,18.0515,324400.0
2008-12-01 10:00:00,21.33,22.1,21.32,21.78,207000.0,18.06,18.7119,18.0515,18.441,207000.0
2008-12-01 10:30:00,21.74,21.76,20.8,20.8,258000.0,18.4071,18.4241,17.6112,17.6112,258000.0
2008-12-01 11:00:00,20.8,21.07,20.68,20.83,153700.0,17.6112,17.8398,17.5096,17.6366,153700.0
2008-12-01 11:30:00,20.86,21.53,20.86,21.49,114100.0,17.662,18.2293,17.662,18.1955,114100.0
2008-12-01 12:00:00,21.49,21.63,21.24,21.31,69900.0,18.1955,18.314,17.9838,18.043,69900.0
2008-12-01 12:30:00,21.31,21.38,21.13,21.17,67800.0,18.043,18.1023,17.8906,17.9245,67800.0
2008-12-01 13:00:00,21.18,21.48,21.18,21.25,68400.0,17.933,18.187,17.933,17.9922,68400.0
2008-12-01 13:30:00,21.23,21.51,21.21,21.51,168700.0,17.9753,18.2124,17.9584,18.2124,168700.0
2008-12-01 14:00:00,21.51,21.56,21.16,21.31,149700.0,18.2124,18.2547,17.916,18.043,149700.0
2008-12-01 14:30:00,21.29,21.46,21.07,21.11,196500.0,18.0261,18.1701,17.8398,17.8737,196500.0
2008-12-01 15:00:00,21.1,21.1,20.42,20.57,271600.0,17.8652,17.8652,17.2895,17.4165,271600.0
2008-12-01 15:30:00,20.57,20.63,19.95,20.04,411000.0,17.4165,17.4673,16.8915,16.9677,411000.0
2008-12-02 09:30:00,21.43,21.99,20.5,20.83,240700.0,18.1446,18.6188,17.3572,17.6366,240700.0
2008-12-02 10:00:00,20.84,21.58,20.8,21.48,260200.0,17.6451,18.2717,17.6112,18.187,260200.0
2008-12-02 10:30:00,21.47,21.96,21.46,21.5,211100.0,18.1785,18.5934,18.1701,18.2039,211100.0
2008-12-02 11:00:00,21.48,21.62,21.3,21.48,140300.0,18.187,18.3055,18.0346,18.187,140300.0
2008-12-02 11:30:00,21.5,21.55,21.23,21.38,125700.0,18.2039,18.2463,17.9753,18.1023,125700.0
2008-12-02 12:00:00,21.37,21.57,21.35,21.51,97500.0,18.0938,18.2632,18.0769,18.2124,97500.0
2008-12-02 12:30:00,21.52,21.7,21.36,21.59,109700.0,18.2209,18.3733,18.0854,18.2801,109700.0
2008-12-02 13:00:00,21.58,21.72,21.31,21.35,189900.0,18.2717,18.3902,18.043,18.0769,189900.0
2008-12-02 13:30:00,21.36,21.36,21.0,21.11,108900.0,18.0854,18.0854,17.7806,17.8737,108900.0
2008-12-02 14:00:00,21.08,21.11,20.51,20.66,137800.0,17.8483,17.8737,17.3657,17.4927,137800.0
2008-12-02 14:30:00,20.67,21.32,20.61,21.29,176100.0,17.5012,18.0515,17.4504,18.0261,176100.0
2008-12-02 15:00:00,21.27,21.5,20.73,21.39,284200.0,18.0092,18.2039,17.552,18.1108,284200.0
2008-12-02 15:30:00,21.38,21.63,20.92,21.47,473900.0,18.1023,18.314,17.7128,18.1785,473900.0
2008-12-03 09:30:00,20.04,20.78,19.74,19.88,186300.0,16.9677,17.5943,16.7137,16.8323,186300.0
2008-12-03 10:00:00,19.87,20.14,19.62,20.0,157000.0,16.8238,17.0524,16.6121,16.9339,157000.0
2008-12-03 10:30:00,20.0,20.52,19.94,20.47,221000.0,16.9339,17.3742,16.8831,17.3318,221000.0
2008-12-03 11:00:00,20.46,20.8,20.33,20.46,166800.0,17.3234,17.6112,17.2133,17.3234,166800.0
2008-12-03 11:30:00,20.49,20.73,20.32,20.56,113400.0,17.3488,17.552,17.2048,17.408,113400.0
2008-12-03 12:00:00,20.55,20.58,20.07,20.45,144800.0,17.3996,17.425,16.9931,17.3149,144800.0
2008-12-03 12:30:00,20.43,20.78,20.38,20.6,136400.0,17.298,17.5943,17.2556,17.4419,136400.0
2008-12-03 13:00:00,20.59,20.7,20.1,20.11,143400.0,17.4334,17.5266,17.0185,17.027,143400.0
2008-12-03 13:30:00,20.1,20.12,19.75,19.87,97600.0,17.0185,17.0355,16.7222,16.8238,97600.0
2008-12-03 14:00:00,19.88,20.47,19.75,20.3,155300.0,16.8323,17.3318,16.7222,17.1879,155300.0
2008-12-03 14:30:00,20.3,20.73,20.24,20.34,163100.0,17.1879,17.552,17.1371,17.2218,163100.0
2008-12-03 15:00:00,20.36,20.78,20.11,20.59,201000.0,17.2387,17.5943,17.027,17.4334,201000.0
2008-12-03 15:30:00,20.6,20.83,20.35,20.66,391800.0,17.4419,17.6366,17.2302,17.4927,391800.0
2008-12-04 09:30:00,20.14,21.74,20.14,21.5,146900.0,17.0524,18.4071,17.0524,18.2039,146900.0
2008-12-04 10:00:00,21.5,21.89,21.12,21.19,121000.0,18.2039,18.5341,17.8822,17.9414,121000.0
2008-12-04 10:30:00,21.21,21.71,21.16,21.62,80800.0,17.9584,18.3817,17.916,18.3055,80800.0
2008-12-04 11:00:00,21.65,21.67,21.15,21.23,71600.0,18.3309,18.3479,17.9076,17.9753,71600.0
2008-12-04 11:30:00,21.18,21.28,20.83,21.08,66500.0,17.933,18.0176,17.6366,17.8483,66500.0
2008-12-04 12:00:00,21.1,21.14,20.62,20.76,78800.0,17.8652,17.8991,17.4588,17.5774,78800.0
2008-12-04 12:30:00,20.74,20.97,20.71,20.75,50900.0,17.5604,17.7552,17.535,17.5689,50900.0
2008-12-04 13:00:00,20.76,20.79,20.44,20.46,62600.0,17.5774,17.6028,17.3064,17.3234,62600.0
2008-12-04 13:30:00,20.47,20.93,20.43,20.79,62400.0,17.3318,17.7213,17.298,17.6028,62400.0
2008-12-04 14:00:00,20.8,21.0,20.73,20.86,84200.0,17.6112,17.7806,17.552,17.662,84200.0
2008-12-04 14:30:00,20.86,21.13,20.65,20.71,126400.0,17.662,17.8906,17.4842,17.535,126400.0
2008-12-04 15:00:00,20.72,20.81,19.96,20.0,190300.0,17.5435,17.6197,16.9,16.9339,190300.0
2008-12-04 15:30:00,20.0,20.59,19.86,20.44,363400.0,16.9339,17.4334,16.8153,17.3064,363400.0
2008-12-05 09:30:00,19.66,20.25,19.26,19.48,183100.0,16.646,17.1456,16.3073,16.4936,183100.0
2008-12-05 10:00:00,19.43,19.58,19.15,19.55,285200.0,16.4513,16.5783,16.2142,16.5529,285200.0
2008-12-05 10:30:00,19.54,19.83,19.46,19.65,174900.0,16.5444,16.7899,16.4767,16.6375,174900.0
2008-12-05 11:00:00,19.64,19.84,19.58,19.7,97100.0,16.6291,16.7984,16.5783,16.6799,97100.0
2008-12-05 11:30:00,19.7,20.39,19.59,20.19,107400.0,16.6799,17.2641,16.5867,17.0947,107400.0
2008-12-05 12:00:00,20.21,20.55,20.21,20.52,81800.0,17.1117,17.3996,17.1117,17.3742,81800.0
2008-12-05 12:30:00,20.52,20.52,20.13,20.26,106400.0,17.3742,17.3742,17.0439,17.154,106400.0
2008-12-05 13:00:00,20.28,20.73,20.26,20.4,88200.0,17.171,17.552,17.154,17.2726,88200.0
2008-12-05 13:30:00,20.39,21.16,20.18,20.86,111200.0,17.2641,17.916,17.0863,17.662,111200.0
2008-12-05 14:00:00,20.85,20.9,20.29,20.45,161800.0,17.6536,17.6959,17.1794,17.3149,161800.0
2008-12-05 14:30:00,20.44,21.27,20.4,21.13,163700.0,17.3064,18.0092,17.2726,17.8906,163700.0
2008-12-05 15:00:00,21.14,21.3,20.83,21.1,206400.0,17.8991,18.0346,17.6366,17.8652,206400.0
2008-12-05 15:30:00,21.1,21.61,21.08,21.51,385900.0,17.8652,18.2971,17.8483,18.2124,385900.0
2008-12-08 09:30:00,22.54,24.65,22.27,23.5,321800.0,19.0845,20.871,18.8559,19.8973,321800.0
2008-12-08 10:00:00,23.49,23.59,22.88,23.46,155900.0,19.8888,19.9735,19.3724,19.8634,155900.0
2008-12-08 10:30:00,23.51,23.99,23.41,23.82,116800.0,19.9058,20.3122,19.8211,20.1682,116800.0
2008-12-08 11:00:00,23.81,23.93,23.46,23.54,206800.0,20.1598,20.2614,19.8634,19.9312,206800.0
2008-12-08 11:30:00,23.54,23.87,23.3,23.38,87400.0,19.9312,20.2106,19.728,19.7957,87400.0
2008-12-08 12:00:00,23.4,23.9,23.35,23.75,67200.0,19.8126,20.236,19.7703,20.109,67200.0
2008-12-08 12:30:00,23.77,23.97,23.53,23.63,50100.0,20.1259,20.2953,19.9227,20.0074,50100.0
2008-12-08 13:00:00,23.64,23.8,23.5,23.54,55700.0,20.0158,20.1513,19.8973,19.9312,55700.0
2008-12-08 13:30:00,23.53,23.53,23.23,23.39,59200.0,19.9227,19.9227,19.6687,19.8042,59200.0
2008-12-08 14:00:00,23.4,24.1,23.37,23.92,83300.0,19.8126,20.4053,19.7872,20.2529,83300.0
2008-12-08 14:30:00,23.92,24.24,23.83,24.18,124600.0,20.2529,20.5239,20.1767,20.4731,124600.0
2008-12-08 15:00:00,24.2,24.57,24.01,24.57,179500.0,20.49,20.8033,20.3291,20.8033,179500.0
2008-12-08 15:30:00,24.57,24.79,23.58,24.19,442800.0,20.8033,20.9895,19.965,20.4815,442800.0
2008-12-09 09:30:00,23.78,24.39,23.28,23.82,147500.0,20.1344,20.6509,19.711,20.1682,147500.0
2008-12-09 10:00:00,23.85,25.3,23.85,25.15,128200.0,20.1936,21.4214,20.1936,21.2944,128200.0
2008-12-09 10:30:00,25.16,25.57,25.06,25.33,117900.0,21.3028,21.65,21.2181,21.4468,117900.0
2008-12-09 11:00:00,25.32,25.58,24.89,24.89,120400.0,21.4383,21.6584,21.0742,21.0742,120400.0
2008-12-09 11:30:00,24.89,25.82,24.89,25.65,141100.0,21.0742,21.8616,21.0742,21.7177,141100.0
2008-12-09 12:00:00,25.65,26.16,25.56,26.16,183000.0,21.7177,22.1495,21.6415,22.1495,183000.0
2008-12-09 12:30:00,26.16,26.46,26.06,26.07,126800.0,22.1495,22.4035,22.0648,22.0733,126800.0
2008-12-09 13:00:00,26.08,26.21,25.5,25.55,84900.0,22.0818,22.1918,21.5907,21.633,84900.0
2008-12-09 13:30:00,25.53,25.73,25.29,25.38,118900.0,21.6161,21.7854,21.4129,21.4891,118900.0
2008-12-09 14:00:00,25.36,25.43,24.52,24.56,140000.0,21.4722,21.5314,20.7609,20.7948,140000.0
2008-12-09 14:30:00,24.59,25.13,24.46,24.98,152300.0,20.8202,21.2774,20.7101,21.1504,152300.0
2008-12-09 15:00:00,25.0,25.11,24.39,24.44,250700.0,21.1673,21.2605,20.6509,20.6932,250700.0
2008-12-09 15:30:00,24.43,24.62,24.21,24.45,246700.0,20.6847,20.8456,20.4985,20.7017,246700.0
2008-12-10 09:30:00,25.25,25.5,24.71,24.81,185100.0,21.379,21.5907,20.9218,21.0065,185100.0
2008-12-10 10:00:00,24.84,25.69,24.73,25.48,251300.0,21.0319,21.7516,20.9387,21.5738,251300.0
2008-12-10 10:30:00,25.5,25.5,24.46,24.55,240000.0,21.5907,21.5907,20.7101,20.7863,240000.0
2008-12-10 11:00:00,24.59,25.14,24.5,24.99,145700.0,20.8202,21.2859,20.744,21.1589,145700.0
2008-12-10 11:30:00,24.97,25.23,24.82,24.9,75400.0,21.1419,21.3621,21.0149,21.0827,75400.0
2008-12-10 12:00:00,24.93,25.22,24.53,24.65,122300.0,21.1081,21.3536,20.7694,20.871,122300.0
2008-12-10 12:30:00,24.64,24.68,24.32,24.37,148200.0,20.8625,20.8964,20.5916,20.6339,148200.0
2008-12-10 13:00:00,24.37,24.64,24.35,24.45,136100.0,20.6339,20.8625,20.617,20.7017,136100.0
2008-12-10 13:30:00,24.45,24.5,23.98,24.14,142600.0,20.7017,20.744,20.3037,20.4392,142600.0
2008-12-10 14:00:00,24.13,24.2,23.75,23.99,178300.0,20.4307,20.49,20.109,20.3122,178300.0
2008-12-10 14:30:00,24.0,24.75,23.88,24.6,307700.0,20.3207,20.9557,20.219,20.8287,307700.0
2008-12-10 15:00:00,24.6,25.36,24.52,25.26,262300.0,20.8287,21.4722,20.7609,21.3875,262300.0
2008-12-10 15:30:00,25.26,25.42,24.89,25.35,235700.0,21.3875,21.523,21.0742,21.4637,235700.0
2008-12-11 09:30:00,25.12,25.29,24.23,25.02,189700.0,21.269,21.4129,20.5154,21.1843,189700.0
2008-12-11 10:00:00,25.04,25.05,24.53,24.97,297200.0,21.2012,21.2097,20.7694,21.1419,297200.0
2008-12-11 10:30:00,24.95,24.95,24.27,24.39,195900.0,21.125,21.125,20.5493,20.6509,195900.0
2008-12-11 11:00:00,24.39,24.79,24.04,24.1,139300.0,20.6509,20.9895,20.3545,20.4053,139300.0
2008-12-11 11:30:00,24.1,24.51,24.04,24.49,89500.0,20.4053,20.7525,20.3545,20.7355,89500.0
2008-12-11 12:00:00,24.48,24.59,24.04,24.12,100500.0,20.7271,20.8202,20.3545,20.4223,100500.0
2008-12-11 12:30:00,24.11,24.42,24.07,24.39,66500.0,20.4138,20.6763,20.3799,20.6509,66500.0
2008-12-11 13:00:00,24.37,24.41,24.02,24.15,68100.0,20.6339,20.6678,20.3376,20.4477,68100.0
2008-12-11 13:30:00,24.15,24.2,23.63,23.69,115900.0,20.4477,20.49,20.0074,20.0582,115900.0
2008-12-11 14:00:00,23.72,23.8,23.0,23.15,130900.0,20.0836,20.1513,19.474,19.601,130900.0
2008-12-11 14:30:00,23.13,23.37,22.6,22.61,220300.0,19.584,19.7872,19.1353,19.1437,220300.0
2008-12-11 15:00:00,22.61,22.62,22.03,22.4,208900.0,19.1437,19.1522,18.6527,18.9659,208900.0
2008-12-11 15:30:00,22.39,22.89,22.09,22.62,329200.0,18.9575,19.3808,18.7035,19.1522,329200.0
2008-12-12 09:30:00,22.0,23.5,21.28,23.4,276600.0,18.6273,19.8973,18.0176,19.8126,276600.0
2008-12-12 10:00:00,23.4,23.78,22.73,23.23,192100.0,19.8126,20.1344,19.2454,19.6687,192100.0
2008-12-12 10:30:00,23.31,23.55,22.84,23.43,177700.0,19.7364,19.9396,19.3385,19.838,177700.0
2008-12-12 11:00:00,23.42,23.61,23.19,23.45,108700.0,19.8296,19.9904,19.6348,19.855,108700.0
2008-12-12 11:30:00,23.42,23.58,23.2,23.42,132800.0,19.8296,19.965,19.6433,19.8296,132800.0
2008-12-12 12:00:00,23.43,23.7,23.43,23.61,90700.0,19.838,20.0666,19.838,19.9904,90700.0
2008-12-12 12:30:00,23.6,24.14,23.56,24.0,123000.0,19.982,20.4392,19.9481,20.3207,123000.0
2008-12-12 13:00:00,24.02,24.15,23.6,23.69,113200.0,20.3376,20.4477,19.982,20.0582,113200.0
2008-12-12 13:30:00,23.71,23.77,23.37,23.56,152100.0,20.0751,20.1259,19.7872,19.9481,152100.0
2008-12-12 14:00:00,23.55,24.07,23.44,23.61,108500.0,19.9396,20.3799,19.8465,19.9904,108500.0
2008-12-12 14:30:00,23.6,24.01,23.3,23.84,142000.0,19.982,20.3291,19.728,20.1852,142000.0
2008-12-12 15:00:00,23.86,24.08,23.45,23.81,147900.0,20.2021,20.3884,19.855,20.1598,147900.0
2008-12-12 15:30:00,23.8,24.12,23.53,24.09,236200.0,20.1513,20.4223,19.9227,20.3969,236200.0
2008-12-15 09:30:00,24.52,24.79,23.8,23.8,193500.0,20.7609,20.9895,20.1513,20.1513,193500.0
2008-12-15 10:00:00,23.79,23.82,23.32,23.51,262500.0,20.1428,20.1682,19.7449,19.9058,262500.0
2008-12-15 10:30:00,23.51,23.8,23.21,23.59,291200.0,19.9058,20.1513,19.6518,19.9735,291200.0
2008-12-15 11:00:00,23.6,23.66,23.37,23.57,100700.0,19.982,20.0328,19.7872,19.9566,100700.0
2008-12-15 11:30:00,23.57,23.74,23.44,23.61,112200.0,19.9566,20.1005,19.8465,19.9904,112200.0
2008-12-15 12:00:00,23.62,23.62,23.25,23.42,80400.0,19.9989,19.9989,19.6856,19.8296,80400.0
2008-12-15 12:30:00,23.4,23.4,22.83,22.85,156600.0,19.8126,19.8126,19.33,19.347,156600.0
2008-12-15 13:00:00,22.85,23.01,22.41,22.64,218100.0,19.347,19.4824,18.9744,19.1691,218100.0
2008-12-15 13:30:00,22.62,23.1,22.58,23.0,150400.0,19.1522,19.5586,19.1183,19.474,150400.0
2008-12-15 14:00:00,23.0,23.12,22.66,22.66,110200.0,19.474,19.5756,19.1861,19.1861,110200.0
2008-12-15 14:30:00,22.62,22.87,22.51,22.57,128100.0,19.1522,19.3639,19.0591,19.1099,128100.0
2008-12-15 15:00:00,22.6,22.76,22.39,22.5,90700.0,19.1353,19.2708,18.9575,19.0506,90700.0
2008-12-15 15:30:00,22.5,23.2,22.41,23.02,234700.0,19.0506,19.6433,18.9744,19.4909,234700.0
2008-12-16 09:30:00,23.32,24.0,23.25,23.45,131800.0,19.7449,20.3207,19.6856,19.855,131800.0
2008-12-16 10:00:00,23.46,23.95,23.39,23.76,74500.0,19.8634,20.2783,19.8042,20.1174,74500.0
2008-12-16 10:30:00,23.76,23.85,23.4,23.43,104000.0,20.1174,20.1936,19.8126,19.838,104000.0
2008-12-16 11:00:00,23.45,23.85,23.43,23.82,85000.0,19.855,20.1936,19.838,20.1682,85000.0
2008-12-16 11:30:00,23.8,23.97,23.77,23.77,49600.0,20.1513,20.2953,20.1259,20.1259,49600.0
2008-12-16 12:00:00,23.78,23.9,23.66,23.82,31200.0,20.1344,20.236,20.0328,20.1682,31200.0
2008-12-16 12:30:00,23.82,23.83,23.43,23.43,44300.0,20.1682,20.1767,19.838,19.838,44300.0
2008-12-16 13:00:00,23.43,23.43,23.11,23.23,94000.0,19.838,19.838,19.5671,19.6687,94000.0
2008-12-16 13:30:00,23.23,23.32,23.11,23.13,135100.0,19.6687,19.7449,19.5671,19.584,135100.0
2008-12-16 14:00:00,23.13,23.58,23.01,23.58,145100.0,19.584,19.965,19.4824,19.965,145100.0
2008-12-16 14:30:00,23.61,23.84,23.22,23.72,201300.0,19.9904,20.1852,19.6602,20.0836,201300.0
2008-12-16 15:00:00,23.75,24.5,23.64,24.35,271800.0,20.109,20.744,20.0158,20.617,271800.0
2008-12-16 15:30:00,24.36,24.83,24.12,24.67,375000.0,20.6255,21.0234,20.4223,20.8879,375000.0
2008-12-17 09:30:00,24.2,25.28,23.75,25.03,212600.0,20.6329,21.5537,20.2492,21.3405,212600.0
2008-12-17 10:00:00,25.01,25.06,24.46,24.83,124100.0,21.3235,21.3661,20.8546,21.17,124100.0
2008-12-17 10:30:00,24.84,25.08,24.52,24.93,126000.0,21.1786,21.3832,20.9057,21.2553,126000.0
2008-12-17 11:00:00,24.96,25.04,24.55,24.55,128000.0,21.2809,21.3491,20.9313,20.9313,128000.0
2008-12-17 11:30:00,24.55,24.68,24.17,24.36,99300.0,20.9313,21.0421,20.6073,20.7693,99300.0
2008-12-17 12:00:00,24.37,25.09,24.33,24.96,117900.0,20.7778,21.3917,20.7437,21.2809,117900.0
2008-12-17 12:30:00,24.94,25.61,24.94,25.53,177300.0,21.2638,21.8351,21.2638,21.7668,177300.0
2008-12-17 13:00:00,25.53,25.92,25.37,25.7,135400.0,21.7668,22.0994,21.6304,21.9118,135400.0
2008-12-17 13:30:00,25.69,26.25,25.69,25.91,59900.0,21.9033,22.3807,21.9033,22.0908,59900.0
2008-12-17 14:00:00,25.89,26.34,25.85,25.86,114300.0,22.0738,22.4575,22.0397,22.0482,114300.0
2008-12-17 14:30:00,25.84,26.07,25.58,25.83,148600.0,22.0312,22.2272,21.8095,22.0226,148600.0
2008-12-17 15:00:00,25.86,26.23,25.69,26.03,167400.0,22.0482,22.3637,21.9033,22.1931,167400.0
2008-12-17 15:30:00,26.04,26.09,25.74,25.8,279600.0,22.2017,22.2443,21.9459,21.997,279600.0
2008-12-18 09:30:00,25.61,26.18,24.57,24.87,208700.0,21.8351,22.321,20.9484,21.2041,208700.0
2008-12-18 10:00:00,24.89,25.2,24.7,24.97,87900.0,21.2212,21.4855,21.0592,21.2894,87900.0
2008-12-18 10:30:00,24.96,25.27,24.86,25.18,100900.0,21.2809,21.5452,21.1956,21.4684,100900.0
2008-12-18 11:00:00,25.19,25.19,24.5,24.53,85100.0,21.477,21.477,20.8887,20.9142,85100.0
2008-12-18 11:30:00,24.55,24.96,24.54,24.95,47600.0,20.9313,21.2809,20.9228,21.2723,47600.0
2008-12-18 12:00:00,24.95,25.1,24.76,24.85,90000.0,21.2723,21.4002,21.1103,21.1871,90000.0
2008-12-18 12:30:00,24.85,25.06,24.81,24.87,69700.0,21.1871,21.3661,21.153,21.2041,69700.0
2008-12-18 13:00:00,24.89,24.99,24.69,24.7,88800.0,21.2212,21.3064,21.0507,21.0592,88800.0
2008-12-18 13:30:00,24.69,24.83,24.45,24.52,109900.0,21.0507,21.17,20.846,20.9057,109900.0
2008-12-18 14:00:00,24.53,24.57,24.07,24.23,148000.0,20.9142,20.9484,20.5221,20.6585,148000.0
2008-12-18 14:30:00,24.23,24.75,24.18,24.44,159400.0,20.6585,21.1018,20.6158,20.8375,159400.0
2008-12-18 15:00:00,24.43,24.52,23.95,24.12,168800.0,20.829,20.9057,20.4197,20.5647,168800.0
2008-12-18 15:30:00,24.1,24.43,23.97,24.18,339600.0,20.5476,20.829,20.4368,20.6158,339600.0
2008-12-19 09:30:00,24.47,25.99,23.67,24.01,383000.0,20.8631,22.159,20.181,20.4709,383000.0
2008-12-19 10:00:00,24.04,25.17,23.95,24.89,155200.0,20.4965,21.4599,20.4197,21.2212,155200.0
2008-12-19 10:30:00,24.9,25.25,24.52,24.6,121300.0,21.2297,21.5281,20.9057,20.9739,121300.0
2008-12-19 11:00:00,24.64,24.83,24.6,24.67,60300.0,21.008,21.17,20.9739,21.0336,60300.0
2008-12-19 11:30:00,24.68,24.76,23.96,23.98,89100.0,21.0421,21.1103,20.4283,20.4453,89100.0
2008-12-19 12:00:00,24.0,24.34,23.81,24.33,34900.0,20.4624,20.7523,20.3004,20.7437,34900.0
2008-12-19 12:30:00,24.34,24.44,24.13,24.14,36800.0,20.7523,20.8375,20.5732,20.5817,36800.0
2008-12-19 13:00:00,24.14,24.43,24.13,24.42,39200.0,20.5817,20.829,20.5732,20.8205,39200.0
2008-12-19 13:30:00,24.44,24.64,24.32,24.52,50400.0,20.8375,21.008,20.7352,20.9057,50400.0
2008-12-19 14:00:00,24.51,24.67,24.34,24.44,64600.0,20.8972,21.0336,20.7523,20.8375,64600.0
2008-12-19 14:30:00,24.42,24.67,24.35,24.46,63100.0,20.8205,21.0336,20.7608,20.8546,63100.0
2008-12-19 15:00:00,24.48,24.6,24.2,24.54,113400.0,20.8716,20.9739,20.6329,20.9228,113400.0
2008-12-19 15:30:00,24.56,24.57,24.3,24.45,182800.0,20.9398,20.9484,20.7181,20.846,182800.0
2008-12-22 09:30:00,24.99,24.99,23.79,23.98,88400.0,21.3064,21.3064,20.2833,20.4453,88400.0
2008-12-22 10:00:00,23.99,23.99,23.04,23.16,80700.0,20.4538,20.4538,19.6439,19.7462,80700.0
2008-12-22 10:30:00,23.14,23.48,23.08,23.43,51000.0,19.7291,20.019,19.678,19.9764,51000.0
2008-12-22 11:00:00,23.44,23.46,22.86,22.93,66000.0,19.9849,20.002,19.4904,19.5501,66000.0
2008-12-22 11:30:00,22.94,22.94,22.38,22.6,118200.0,19.5586,19.5586,19.0812,19.2687,118200.0
2008-12-22 12:00:00,22.6,22.61,22.36,22.4,63000.0,19.2687,19.2773,19.0641,19.0982,63000.0
2008-12-22 12:30:00,22.4,22.67,22.36,22.66,66500.0,19.0982,19.3284,19.0641,19.3199,66500.0
2008-12-22 13:00:00,22.65,22.76,22.5,22.64,51700.0,19.3114,19.4051,19.1835,19.3028,51700.0
2008-12-22 13:30:00,22.66,22.69,22.36,22.48,44300.0,19.3199,19.3455,19.0641,19.1664,44300.0
2008-12-22 14:00:00,22.5,22.62,22.08,22.16,157900.0,19.1835,19.2858,18.8254,18.8936,157900.0
2008-12-22 14:30:00,22.15,22.37,22.03,22.14,74700.0,18.8851,19.0726,18.7828,18.8765,74700.0
2008-12-22 15:00:00,22.12,22.21,21.98,22.03,115800.0,18.8595,18.9362,18.7401,18.7828,115800.0
2008-12-22 15:30:00,22.03,22.7,21.98,22.59,211900.0,18.7828,19.354,18.7401,19.2602,211900.0
2008-12-23 09:30:00,22.8,23.5,22.37,23.49,104100.0,19.4393,20.0361,19.0726,20.0275,104100.0
2008-12-23 10:00:00,23.47,23.5,23.06,23.22,91800.0,20.0105,20.0361,19.6609,19.7973,91800.0
2008-12-23 10:30:00,23.22,23.62,23.22,23.53,59100.0,19.7973,20.1384,19.7973,20.0616,59100.0
2008-12-23 11:00:00,23.52,23.58,22.96,23.0,57800.0,20.0531,20.1043,19.5757,19.6098,57800.0
2008-12-23 11:30:00,22.99,23.27,22.91,22.94,39700.0,19.6012,19.84,19.533,19.5586,39700.0
2008-12-23 12:00:00,22.95,22.95,22.63,22.7,33600.0,19.5671,19.5671,19.2943,19.354,33600.0
2008-12-23 12:30:00,22.7,22.81,22.55,22.8,37000.0,19.354,19.4478,19.2261,19.4393,37000.0
2008-12-23 13:00:00,22.78,22.78,22.58,22.69,82300.0,19.4222,19.4222,19.2517,19.3455,82300.0
2008-12-23 13:30:00,22.67,23.06,22.65,23.01,42800.0,19.3284,19.6609,19.3114,19.6183,42800.0
2008-12-23 14:00:00,22.97,23.34,22.9,23.25,39600.0,19.5842,19.8997,19.5245,19.8229,39600.0
2008-12-23 14:30:00,23.26,23.3,22.87,22.96,61100.0,19.8314,19.8656,19.4989,19.5757,61100.0
2008-12-23 15:00:00,22.94,23.27,22.83,23.16,70000.0,19.5586,19.84,19.4648,19.7462,70000.0
2008-12-23 15:30:00,23.16,23.31,23.01,23.07,125100.0,19.7462,19.8741,19.6183,19.6695,125100.0
2008-12-24 09:30:00,23.5,23.56,22.8,22.99,76500.0,20.0361,20.0872,19.4393,19.6012,76500.0
2008-12-24 10:00:00,22.99,23.13,22.82,23.13,32300.0,19.6012,19.7206,19.4563,19.7206,32300.0
2008-12-24 10:30:00,23.11,23.35,23.02,23.34,37800.0,19.7036,19.9082,19.6268,19.8997,37800.0
2008-12-24 11:00:00,23.32,23.42,23.22,23.24,24500.0,19.8826,19.9679,19.7973,19.8144,24500.0
2008-12-24 11:30:00,23.25,23.25,23.13,23.17,15100.0,19.8229,19.8229,19.7206,19.7547,15100.0
2008-12-24 12:00:00,23.17,23.19,23.01,23.02,34200.0,19.7547,19.7718,19.6183,19.6268,34200.0
2008-12-24 12:30:00,22.99,23.12,22.9,23.01,79900.0,19.6012,19.7121,19.5245,19.6183,79900.0
2008-12-26 09:30:00,23.32,23.47,23.14,23.23,53100.0,19.8826,20.0105,19.7291,19.8059,53100.0
2008-12-26 10:00:00,23.25,23.35,22.89,22.91,50700.0,19.8229,19.9082,19.516,19.533,50700.0
2008-12-26 10:30:00,22.91,22.93,22.59,22.76,53700.0,19.533,19.5501,19.2602,19.4051,53700.0
2008-12-26 11:00:00,22.74,22.87,22.74,22.78,20400.0,19.3881,19.4989,19.3881,19.4222,20400.0
2008-12-26 11:30:00,22.78,22.96,22.76,22.9,22200.0,19.4222,19.5757,19.4051,19.5245,22200.0
2008-12-26 12:00:00,22.91,23.14,22.89,23.06,16100.0,19.533,19.7291,19.516,19.6609,16100.0
2008-12-26 12:30:00,23.08,23.09,22.96,23.02,11600.0,19.678,19.6865,19.5757,19.6268,11600.0
2008-12-26 13:00:00,23.03,23.24,23.03,23.24,11800.0,19.6353,19.8144,19.6353,19.8144,11800.0
2008-12-26 13:30:00,23.29,23.47,23.27,23.47,26900.0,19.857,20.0105,19.84,20.0105,26900.0
2008-12-26 14:00:00,23.48,23.77,23.46,23.72,29100.0,20.019,20.2663,20.002,20.2236,29100.0
2008-12-26 14:30:00,23.72,23.88,23.7,23.81,34700.0,20.2236,20.3601,20.2066,20.3004,34700.0
2008-12-26 15:00:00,23.79,23.84,23.66,23.78,51100.0,20.2833,20.326,20.1725,20.2748,51100.0
2008-12-26 15:30:00,23.77,23.78,23.64,23.77,88900.0,20.2663,20.2748,20.1554,20.2663,88900.0
2008-12-29 09:30:00,24.16,24.16,23.84,23.86,128400.0,20.5988,20.5988,20.326,20.343,128400.0
2008-12-29 10:00:00,23.87,24.02,23.58,23.7,117600.0,20.3515,20.4794,20.1043,20.2066,117600.0
2008-12-29 10:30:00,23.7,23.82,23.5,23.52,55000.0,20.2066,20.3089,20.0361,20.0531,55000.0
2008-12-29 11:00:00,23.52,23.52,23.21,23.27,46800.0,20.0531,20.0531,19.7888,19.84,46800.0
2008-12-29 11:30:00,23.27,23.47,23.27,23.37,33600.0,19.84,20.0105,19.84,19.9252,33600.0
2008-12-29 12:00:00,23.38,23.4,23.16,23.17,40900.0,19.9338,19.9508,19.7462,19.7547,40900.0
2008-12-29 12:30:00,23.16,23.21,23.12,23.13,42500.0,19.7462,19.7888,19.7121,19.7206,42500.0
2008-12-29 13:00:00,23.13,23.19,23.12,23.15,55300.0,19.7206,19.7718,19.7121,19.7377,55300.0
2008-12-29 13:30:00,23.16,23.43,23.12,23.43,40800.0,19.7462,19.9764,19.7121,19.9764,40800.0
2008-12-29 14:00:00,23.43,23.43,23.15,23.37,166000.0,19.9764,19.9764,19.7377,19.9252,166000.0
2008-12-29 14:30:00,23.37,23.54,23.31,23.54,45700.0,19.9252,20.0702,19.8741,20.0702,45700.0
2008-12-29 15:00:00,23.53,23.68,23.45,23.49,77700.0,20.0616,20.1895,19.9934,20.0275,77700.0
2008-12-29 15:30:00,23.49,23.53,23.22,23.51,183100.0,20.0275,20.0616,19.7973,20.0446,183100.0
2008-12-30 09:30:00,23.46,23.83,23.11,23.13,90000.0,20.002,20.3174,19.7036,19.7206,90000.0
2008-12-30 10:00:00,23.12,23.48,22.96,23.44,41700.0,19.7121,20.019,19.5757,19.9849,41700.0
2008-12-30 10:30:00,23.44,23.84,23.42,23.67,63300.0,19.9849,20.326,19.9679,20.181,63300.0
2008-12-30 11:00:00,23.68,23.82,23.65,23.75,26500.0,20.1895,20.3089,20.164,20.2492,26500.0
2008-12-30 11:30:00,23.78,23.98,23.71,23.95,44000.0,20.2748,20.4453,20.2151,20.4197,44000.0
2008-12-30 12:00:00,23.97,23.99,23.83,23.88,28100.0,20.4368,20.4538,20.3174,20.3601,28100.0
2008-12-30 12:30:00,23.85,23.89,23.6,23.72,66100.0,20.3345,20.3686,20.1213,20.2236,66100.0
2008-12-30 13:00:00,23.7,23.73,23.41,23.64,50100.0,20.2066,20.2322,19.9593,20.1554,50100.0
2008-12-30 13:30:00,23.65,23.82,23.54,23.79,85600.0,20.164,20.3089,20.0702,20.2833,85600.0
2008-12-30 14:00:00,23.77,23.93,23.65,23.91,113800.0,20.2663,20.4027,20.164,20.3856,113800.0
2008-12-30 14:30:00,23.92,23.96,23.8,23.82,89700.0,20.3942,20.4283,20.2919,20.3089,89700.0
2008-12-30 15:00:00,23.83,23.99,23.67,23.93,60900.0,20.3174,20.4538,20.181,20.4027,60900.0
2008-12-30 15:30:00,23.94,24.12,23.84,24.12,152100.0,20.4112,20.5647,20.326,20.5647,152100.0
2008-12-31 09:30:00,24.05,24.85,23.92,24.79,92700.0,20.505,21.1871,20.3942,21.1359,92700.0
2008-12-31 10:00:00,24.84,25.22,24.83,25.12,95100.0,21.1786,21.5025,21.17,21.4173,95100.0
2008-12-31 10:30:00,25.12,25.33,25.0,25.24,61000.0,21.4173,21.5963,21.315,21.5196,61000.0
2008-12-31 11:00:00,25.23,25.4,25.21,25.39,70300.0,21.5111,21.656,21.494,21.6475,70300.0
2008-12-31 11:30:00,25.38,25.45,25.32,25.38,50800.0,21.639,21.6986,21.5878,21.639,50800.0
2008-12-31 12:00:00,25.37,25.57,25.33,25.34,74400.0,21.6304,21.801,21.5963,21.6049,74400.0
2008-12-31 12:30:00,25.36,25.69,25.33,25.62,113100.0,21.6219,21.9033,21.5963,21.8436,113100.0
2008-12-31 13:00:00,25.62,25.67,25.45,25.45,49000.0,21.8436,21.8862,21.6986,21.6986,49000.0
2008-12-31 13:30:00,25.46,25.75,25.4,25.71,64000.0,21.7072,21.9544,21.656,21.9203,64000.0
2008-12-31 14:00:00,25.71,25.81,25.69,25.78,66000.0,21.9203,22.0056,21.9033,21.98,66000.0
2008-12-31 14:30:00,25.77,25.83,25.6,25.82,63300.0,21.9715,22.0226,21.8265,22.0141,63300.0
2008-12-31 15:00:00,25.84,25.95,25.7,25.86,99900.0,22.0312,22.1249,21.9118,22.0482,99900.0
2008-12-31 15:30:00,25.86,25.99,25.29,25.49,355100.0,22.0482,22.159,21.5622,21.7327,355100.0
2009-01-02 09:30:00,25.69,26.22,25.69,25.98,108400.0,21.9033,22.3551,21.9033,22.1505,108400.0
2009-01-02 10:00:00,25.99,26.38,25.75,26.37,62400.0,22.159,22.4916,21.9544,22.483,62400.0
2009-01-02 10:30:00,26.38,26.72,26.33,26.62,79200.0,22.4916,22.7814,22.4489,22.6962,79200.0
2009-01-02 11:00:00,26.61,26.63,26.27,26.63,71300.0,22.6877,22.7047,22.3978,22.7047,71300.0
2009-01-02 11:30:00,26.63,26.69,26.26,26.44,86100.0,22.7047,22.7559,22.3892,22.5427,86100.0
2009-01-02 12:00:00,26.47,26.62,26.4,26.6,28700.0,22.5683,22.6962,22.5086,22.6791,28700.0
2009-01-02 12:30:00,26.56,26.7,26.55,26.56,29400.0,22.645,22.7644,22.6365,22.645,29400.0
2009-01-02 13:00:00,26.55,26.7,26.49,26.64,53900.0,22.6365,22.7644,22.5853,22.7132,53900.0
2009-01-02 13:30:00,26.64,26.72,26.6,26.66,48700.0,22.7132,22.7814,22.6791,22.7303,48700.0
2009-01-02 14:00:00,26.7,26.91,26.6,26.86,98700.0,22.7644,22.9434,22.6791,22.9008,98700.0
2009-01-02 14:30:00,26.89,27.01,26.78,26.89,122400.0,22.9264,23.0287,22.8326,22.9264,122400.0
2009-01-02 15:00:00,26.91,27.11,26.89,27.1,82300.0,22.9434,23.114,22.9264,23.1054,82300.0
2009-01-02 15:30:00,27.08,27.19,26.85,27.0,218600.0,23.0884,23.1822,22.8923,23.0202,218600.0
2009-01-05 09:30:00,27.06,27.39,26.4,26.53,134100.0,23.0713,23.3527,22.5086,22.6194,134100.0
2009-01-05 10:00:00,26.56,27.45,26.41,27.41,73700.0,22.645,23.4038,22.5171,23.3697,73700.0
2009-01-05 10:30:00,27.4,27.96,27.36,27.87,92900.0,23.3612,23.8387,23.3271,23.7619,92900.0
2009-01-05 11:00:00,27.84,28.0,27.68,27.95,93000.0,23.7363,23.8728,23.5999,23.8301,93000.0
2009-01-05 11:30:00,27.94,28.26,27.49,27.56,181500.0,23.8216,24.0944,23.4379,23.4976,181500.0
2009-01-05 12:00:00,27.55,28.17,27.5,28.04,88100.0,23.4891,24.0177,23.4465,23.9069,88100.0
2009-01-05 12:30:00,28.03,28.15,27.87,28.15,73300.0,23.8983,24.0007,23.7619,24.0007,73300.0
2009-01-05 13:00:00,28.14,28.5,28.13,28.46,112200.0,23.9921,24.2991,23.9836,24.265,112200.0
2009-01-05 13:30:00,28.44,28.89,28.39,28.84,90700.0,24.2479,24.6316,24.2053,24.5889,90700.0
2009-01-05 14:00:00,28.84,28.88,28.58,28.6,157800.0,24.5889,24.6231,24.3673,24.3843,157800.0
2009-01-05 14:30:00,28.61,28.61,28.15,28.49,197000.0,24.3929,24.3929,24.0007,24.2905,197000.0
2009-01-05 15:00:00,28.48,28.67,28.2,28.34,363300.0,24.282,24.444,24.0433,24.1626,363300.0
2009-01-05 15:30:00,28.32,28.72,28.22,28.62,382800.0,24.1456,24.4866,24.0603,24.4014,382800.0
2009-01-06 09:30:00,28.89,29.55,28.67,29.44,223200.0,24.6316,25.1943,24.444,25.1005,223200.0
2009-01-06 10:00:00,29.45,29.55,28.92,29.16,271900.0,25.109,25.1943,24.6572,24.8618,271900.0
2009-01-06 10:30:00,29.15,29.51,29.0,29.15,199100.0,24.8533,25.1602,24.7254,24.8533,199100.0
2009-01-06 11:00:00,29.16,29.28,29.01,29.25,212000.0,24.8618,24.9641,24.7339,24.9385,212000.0
2009-01-06 11:30:00,29.24,29.62,29.22,29.53,135100.0,24.93,25.254,24.9129,25.1772,135100.0
2009-01-06 12:00:00,29.56,30.0,29.47,29.76,154800.0,25.2028,25.578,25.1261,25.3733,154800.0
2009-01-06 12:30:00,29.78,30.15,29.73,30.07,119900.0,25.3904,25.7059,25.3478,25.6376,119900.0
2009-01-06 13:00:00,30.08,30.3,29.89,30.2,182700.0,25.6462,25.8337,25.4842,25.7485,182700.0
2009-01-06 13:30:00,30.21,30.64,30.11,30.5,174300.0,25.757,26.1236,25.6717,26.0043,174300.0
2009-01-06 14:00:00,30.5,30.97,30.42,30.96,254800.0,26.0043,26.405,25.9361,26.3965,254800.0
2009-01-06 14:30:00,30.97,31.56,30.96,31.52,281100.0,26.405,26.908,26.3965,26.8739,281100.0
2009-01-06 15:00:00,31.53,31.83,31.2,31.28,330000.0,26.8824,27.1382,26.6011,26.6693,330000.0
2009-01-06 15:30:00,31.27,31.54,31.14,31.4,369500.0,26.6608,26.891,26.5499,26.7716,369500.0
2009-01-07 09:30:00,31.37,31.37,29.79,29.84,375600.0,26.746,26.746,25.3989,25.4415,375600.0
2009-01-07 10:00:00,29.85,30.0,29.52,29.83,194500.0,25.4501,25.578,25.1687,25.433,194500.0
2009-01-07 10:30:00,29.79,29.86,29.4,29.7,189000.0,25.3989,25.4586,25.0664,25.3222,189000.0
2009-01-07 11:00:00,29.67,29.94,29.4,29.48,124200.0,25.2966,25.5268,25.0664,25.1346,124200.0
2009-01-07 11:30:00,29.49,29.93,29.46,29.75,86400.0,25.1431,25.5183,25.1176,25.3648,86400.0
2009-01-07 12:00:00,29.74,29.74,29.4,29.47,89400.0,25.3563,25.3563,25.0664,25.1261,89400.0
2009-01-07 12:30:00,29.47,29.63,29.26,29.4,93800.0,25.1261,25.2625,24.947,25.0664,93800.0
2009-01-07 13:00:00,29.38,29.72,29.36,29.39,89100.0,25.0494,25.3392,25.0323,25.0579,89100.0
2009-01-07 13:30:00,29.39,29.66,29.17,29.22,108300.0,25.0579,25.2881,24.8703,24.9129,108300.0
2009-01-07 14:00:00,29.2,29.35,28.88,28.94,242200.0,24.8959,25.0238,24.6231,24.6742,242200.0
2009-01-07 14:30:00,28.94,29.21,28.9,29.12,126500.0,24.6742,24.9044,24.6401,24.8277,126500.0
2009-01-07 15:00:00,29.11,29.27,28.86,29.19,169600.0,24.8191,24.9556,24.606,24.8874,169600.0
2009-01-07 15:30:00,29.19,29.33,29.03,29.14,401700.0,24.8874,25.0067,24.7509,24.8447,401700.0
2009-01-08 09:30:00,28.98,28.98,27.57,28.8,332000.0,24.7083,24.7083,23.5061,24.5548,332000.0
2009-01-08 10:00:00,28.78,29.12,28.34,28.78,112500.0,24.5378,24.8277,24.1626,24.5378,112500.0
2009-01-08 10:30:00,28.78,29.18,28.49,29.02,110400.0,24.5378,24.8788,24.2905,24.7424,110400.0
2009-01-08 11:00:00,29.02,29.73,29.02,29.23,111400.0,24.7424,25.3478,24.7424,24.9215,111400.0
2009-01-08 11:30:00,29.25,29.26,28.9,29.0,94600.0,24.9385,24.947,24.6401,24.7254,94600.0
2009-01-08 12:00:00,29.01,29.29,28.98,29.11,61700.0,24.7339,24.9726,24.7083,24.8191,61700.0
2009-01-08 12:30:00,29.16,29.58,28.95,29.3,54200.0,24.8618,25.2199,24.6827,24.9811,54200.0
2009-01-08 13:00:00,29.31,29.4,28.93,29.02,168300.0,24.9897,25.0664,24.6657,24.7424,168300.0
2009-01-08 13:30:00,29.04,29.2,28.92,29.07,63500.0,24.7595,24.8959,24.6572,24.785,63500.0
2009-01-08 14:00:00,29.07,29.47,28.99,29.32,116500.0,24.785,25.1261,24.7168,24.9982,116500.0
2009-01-08 14:30:00,29.27,30.11,29.25,29.85,169000.0,24.9556,25.6717,24.9385,25.4501,169000.0
2009-01-08 15:00:00,29.85,30.12,29.76,30.08,234800.0,25.4501,25.6803,25.3733,25.6462,234800.0
2009-01-08 15:30:00,30.08,30.1,29.79,30.02,392400.0,25.6462,25.6632,25.3989,25.595,392400.0
2009-01-09 09:30:00,30.05,30.35,28.53,28.64,234500.0,25.6206,25.8764,24.3246,24.4184,234500.0
2009-01-09 10:00:00,28.62,28.97,28.4,28.65,154500.0,24.4014,24.6998,24.2138,24.427,154500.0
2009-01-09 10:30:00,28.63,28.8,28.45,28.59,130300.0,24.4099,24.5548,24.2564,24.3758,130300.0
2009-01-09 11:00:00,28.59,29.18,28.56,29.04,109900.0,24.3758,24.8788,24.3502,24.7595,109900.0
2009-01-09 11:30:00,29.03,29.11,28.54,28.8,55900.0,24.7509,24.8191,24.3332,24.5548,55900.0
2009-01-09 12:00:00,28.8,29.38,28.79,29.05,65800.0,24.5548,25.0494,24.5463,24.768,65800.0
2009-01-09 12:30:00,29.04,29.16,28.86,28.91,79800.0,24.7595,24.8618,24.606,24.6486,79800.0
2009-01-09 13:00:00,28.92,29.16,28.8,28.8,49300.0,24.6572,24.8618,24.5548,24.5548,49300.0
2009-01-09 13:30:00,28.79,28.8,28.51,28.58,76800.0,24.5463,24.5548,24.3076,24.3673,76800.0
2009-01-09 14:00:00,28.62,29.01,28.61,28.93,43400.0,24.4014,24.7339,24.3929,24.6657,43400.0
2009-01-09 14:30:00,28.94,29.23,28.94,29.05,53300.0,24.6742,24.9215,24.6742,24.768,53300.0
2009-01-09 15:00:00,29.02,29.17,28.57,28.71,100900.0,24.7424,24.8703,24.3587,24.4781,100900.0
2009-01-09 15:30:00,28.73,28.99,28.26,28.45,278400.0,24.4952,24.7168,24.0944,24.2564,278400.0
2009-01-12 09:30:00,27.85,28.3,27.02,27.14,167400.0,23.7449,24.1285,23.0372,23.1395,167400.0
2009-01-12 10:00:00,27.17,27.22,26.64,26.95,110100.0,23.1651,23.2077,22.7132,22.9775,110100.0
2009-01-12 10:30:00,26.94,27.22,26.74,26.75,98400.0,22.969,23.2077,22.7985,22.807,98400.0
2009-01-12 11:00:00,26.73,26.73,26.33,26.35,135400.0,22.79,22.79,22.4489,22.466,135400.0
2009-01-12 11:30:00,26.36,26.44,26.08,26.11,116000.0,22.4745,22.5427,22.2358,22.2614,116000.0
2009-01-12 12:00:00,26.12,26.2,25.98,26.09,109900.0,22.2699,22.3381,22.1505,22.2443,109900.0
2009-01-12 12:30:00,26.09,26.43,26.09,26.25,71500.0,22.2443,22.5342,22.2443,22.3807,71500.0
2009-01-12 13:00:00,26.23,26.41,26.23,26.33,39600.0,22.3637,22.5171,22.3637,22.4489,39600.0
2009-01-12 13:30:00,26.33,26.62,26.2,26.35,72400.0,22.4489,22.6962,22.3381,22.466,72400.0
2009-01-12 14:00:00,26.34,26.36,25.91,25.91,112200.0,22.4575,22.4745,22.0908,22.0908,112200.0
2009-01-12 14:30:00,25.9,25.91,25.67,25.76,89600.0,22.0823,22.0908,21.8862,21.9629,89600.0
2009-01-12 15:00:00,25.77,25.98,25.6,25.84,136200.0,21.9715,22.1505,21.8265,22.0312,136200.0
2009-01-12 15:30:00,25.87,26.1,25.7,25.88,256900.0,22.0567,22.2528,21.9118,22.0653,256900.0
2009-01-13 09:30:00,25.75,26.68,25.41,26.5,224700.0,21.9544,22.7473,21.6645,22.5939,224700.0
2009-01-13 10:00:00,26.48,26.56,25.95,26.12,112800.0,22.5768,22.645,22.1249,22.2699,112800.0
2009-01-13 10:30:00,26.13,26.27,25.87,26.17,100300.0,22.2784,22.3978,22.0567,22.3125,100300.0
2009-01-13 11:00:00,26.15,26.39,25.91,26.2,104900.0,22.2955,22.5001,22.0908,22.3381,104900.0
2009-01-13 11:30:00,26.2,26.42,26.14,26.32,89600.0,22.3381,22.5257,22.2869,22.4404,89600.0
2009-01-13 12:00:00,26.33,26.36,26.01,26.08,55900.0,22.4489,22.4745,22.1761,22.2358,55900.0
2009-01-13 12:30:00,26.06,26.31,25.99,26.11,77800.0,22.2187,22.4319,22.159,22.2614,77800.0
2009-01-13 13:00:00,26.12,26.16,25.67,25.8,54300.0,22.2699,22.304,21.8862,21.997,54300.0
2009-01-13 13:30:00,25.8,25.85,25.45,25.45,57900.0,21.997,22.0397,21.6986,21.6986,57900.0
2009-01-13 14:00:00,25.49,25.81,25.45,25.55,52000.0,21.7327,22.0056,21.6986,21.7839,52000.0
2009-01-13 14:30:00,25.55,26.37,25.51,26.14,94400.0,21.7839,22.483,21.7498,22.2869,94400.0
2009-01-13 15:00:00,26.11,26.23,25.8,26.17,128200.0,22.2614,22.3637,21.997,22.3125,128200.0
2009-01-13 15:30:00,26.17,26.55,25.95,26.32,254600.0,22.3125,22.6365,22.1249,22.4404,254600.0
2009-01-14 09:30:00,25.73,25.84,24.65,24.67,139300.0,21.9374,22.0312,21.0166,21.0336,139300.0
2009-01-14 10:00:00,24.7,24.84,24.3,24.32,101000.0,21.0592,21.1786,20.7181,20.7352,101000.0
2009-01-14 10:30:00,24.31,24.32,23.86,24.0,154700.0,20.7267,20.7352,20.343,20.4624,154700.0
2009-01-14 11:00:00,23.97,24.46,23.9,24.45,86600.0,20.4368,20.8546,20.3771,20.846,86600.0
2009-01-14 11:30:00,24.45,24.67,24.27,24.46,66100.0,20.846,21.0336,20.6926,20.8546,66100.0
2009-01-14 12:00:00,24.47,24.55,24.31,24.55,66900.0,20.8631,20.9313,20.7267,20.9313,66900.0
2009-01-14 12:30:00,24.54,24.66,24.28,24.58,54900.0,20.9228,21.0251,20.7011,20.9569,54900.0
2009-01-14 13:00:00,24.56,24.64,24.39,24.41,47500.0,20.9398,21.008,20.7949,20.8119,47500.0
2009-01-14 13:30:00,24.41,24.71,24.34,24.56,115800.0,20.8119,21.0677,20.7523,20.9398,115800.0
2009-01-14 14:00:00,24.53,24.81,24.39,24.63,76300.0,20.9142,21.153,20.7949,20.9995,76300.0
2009-01-14 14:30:00,24.62,24.98,24.62,24.81,111900.0,20.991,21.2979,20.991,21.153,111900.0
2009-01-14 15:00:00,24.81,24.81,24.36,24.47,121700.0,21.153,21.153,20.7693,20.8631,121700.0
2009-01-14 15:30:00,24.46,24.61,24.22,24.53,355700.0,20.8546,20.9825,20.6499,20.9142,355700.0
2009-01-15 09:30:00,24.5,24.8,23.87,23.9,113300.0,20.8887,21.1444,20.3515,20.3771,113300.0
2009-01-15 10:00:00,23.89,24.02,23.27,23.38,169400.0,20.3686,20.4794,19.84,19.9338,169400.0
2009-01-15 10:30:00,23.37,23.56,23.14,23.44,134900.0,19.9252,20.0872,19.7291,19.9849,134900.0
2009-01-15 11:00:00,23.41,23.7,23.37,23.63,119100.0,19.9593,20.2066,19.9252,20.1469,119100.0
2009-01-15 11:30:00,23.63,23.74,23.41,23.54,64500.0,20.1469,20.2407,19.9593,20.0702,64500.0
2009-01-15 12:00:00,23.56,23.69,23.38,23.42,79600.0,20.0872,20.1981,19.9338,19.9679,79600.0
2009-01-15 12:30:00,23.4,23.53,23.3,23.53,83900.0,19.9508,20.0616,19.8656,20.0616,83900.0
2009-01-15 13:00:00,23.54,24.12,23.54,24.12,121600.0,20.0702,20.5647,20.0702,20.5647,121600.0
2009-01-15 13:30:00,24.13,25.35,24.11,25.35,193300.0,20.5732,21.6134,20.5562,21.6134,193300.0
2009-01-15 14:00:00,25.35,25.87,25.25,25.78,222700.0,21.6134,22.0567,21.5281,21.98,222700.0
2009-01-15 14:30:00,25.8,26.2,25.57,25.58,186100.0,21.997,22.3381,21.801,21.8095,186100.0
2009-01-15 15:00:00,25.57,25.99,25.41,25.5,275400.0,21.801,22.159,21.6645,21.7413,275400.0
2009-01-15 15:30:00,25.48,25.71,24.95,25.62,324700.0,21.7242,21.9203,21.2723,21.8436,324700.0
2009-01-16 09:30:00,25.83,26.62,25.6,26.08,240700.0,22.0226,22.6962,21.8265,22.2358,240700.0
2009-01-16 10:00:00,26.08,26.34,25.81,26.27,137500.0,22.2358,22.4575,22.0056,22.3978,137500.0
2009-01-16 10:30:00,26.25,26.48,25.57,25.63,156900.0,22.3807,22.5768,21.801,21.8521,156900.0
2009-01-16 11:00:00,25.65,25.84,25.27,25.64,141800.0,21.8692,22.0312,21.5452,21.8606,141800.0
2009-01-16 11:30:00,25.64,25.68,24.89,25.02,103900.0,21.8606,21.8947,21.2212,21.332,103900.0
2009-01-16 12:00:00,25.07,25.16,24.54,24.67,85800.0,21.3747,21.4514,20.9228,21.0336,85800.0
2009-01-16 12:30:00,24.7,25.42,24.65,25.3,93900.0,21.0592,21.6731,21.0166,21.5707,93900.0
2009-01-16 13:00:00,25.35,25.58,25.15,25.41,146300.0,21.6134,21.8095,21.4429,21.6645,146300.0
2009-01-16 13:30:00,25.39,25.79,25.36,25.64,106600.0,21.6475,21.9885,21.6219,21.8606,106600.0
2009-01-16 14:00:00,25.66,26.05,25.49,25.86,115200.0,21.8777,22.2102,21.7327,22.0482,115200.0
2009-01-16 14:30:00,25.88,26.24,25.64,26.17,173100.0,22.0653,22.3722,21.8606,22.3125,173100.0
2009-01-16 15:00:00,26.19,26.47,25.9,26.04,167200.0,22.3296,22.5683,22.0823,22.2017,167200.0
2009-01-16 15:30:00,26.0,26.44,25.96,26.28,291300.0,22.1676,22.5427,22.1335,22.4063,291300.0
2009-01-20 09:30:00,26.01,26.17,24.48,24.93,259300.0,22.1761,22.3125,20.8716,21.2553,259300.0
2009-01-20 10:00:00,24.91,25.44,24.59,25.42,125800.0,21.2382,21.6901,20.9654,21.6731,125800.0
2009-01-20 10:30:00,25.47,25.7,25.26,25.28,78900.0,21.7157,21.9118,21.5366,21.5537,78900.0
2009-01-20 11:00:00,25.31,25.55,24.91,25.1,92800.0,21.5793,21.7839,21.2382,21.4002,92800.0
2009-01-20 11:30:00,25.09,25.75,25.09,25.66,118600.0,21.3917,21.9544,21.3917,21.8777,118600.0
2009-01-20 12:00:00,25.66,26.29,25.44,25.55,162500.0,21.8777,22.4148,21.6901,21.7839,162500.0
2009-01-20 12:30:00,25.56,25.88,25.33,25.39,108000.0,21.7924,22.0653,21.5963,21.6475,108000.0
2009-01-20 13:00:00,25.39,25.5,25.0,25.24,92700.0,21.6475,21.7413,21.315,21.5196,92700.0
2009-01-20 13:30:00,25.21,25.23,24.74,24.76,95100.0,21.494,21.5111,21.0933,21.1103,95100.0
2009-01-20 14:00:00,24.73,24.92,24.45,24.67,142800.0,21.0848,21.2468,20.846,21.0336,142800.0
2009-01-20 14:30:00,24.65,24.66,24.21,24.32,149000.0,21.0166,21.0251,20.6414,20.7352,149000.0
2009-01-20 15:00:00,24.32,24.54,23.89,24.4,198700.0,20.7352,20.9228,20.3686,20.8034,198700.0
2009-01-20 15:30:00,24.38,24.8,23.99,24.11,414700.0,20.7864,21.1444,20.4538,20.5562,414700.0
2009-01-21 09:30:00,23.77,24.19,22.05,22.05,829800.0,20.2663,20.6244,18.7998,18.7998,829800.0
2009-01-21 10:00:00,22.08,22.44,21.76,21.86,680200.0,18.8254,19.1323,18.5525,18.6378,680200.0
2009-01-21 10:30:00,21.87,22.21,21.6,21.6,319600.0,18.6463,18.9362,18.4161,18.4161,319600.0
2009-01-21 11:00:00,21.6,21.92,21.27,21.54,334700.0,18.4161,18.689,18.1348,18.365,334700.0
2009-01-21 11:30:00,21.54,21.81,21.22,21.59,224000.0,18.365,18.5952,18.0921,18.4076,224000.0
2009-01-21 12:00:00,21.61,22.0,21.48,21.8,180200.0,18.4247,18.7572,18.3138,18.5867,180200.0
2009-01-21 12:30:00,21.78,21.98,21.61,21.88,135200.0,18.5696,18.7401,18.4247,18.6549,135200.0
2009-01-21 13:00:00,21.9,22.03,21.38,21.43,132800.0,18.6719,18.7828,18.2286,18.2712,132800.0
2009-01-21 13:30:00,21.42,21.72,21.31,21.65,154800.0,18.2627,18.5184,18.1689,18.4588,154800.0
2009-01-21 14:00:00,21.65,21.79,21.43,21.6,220000.0,18.4588,18.5781,18.2712,18.4161,220000.0
2009-01-21 14:30:00,21.6,22.01,21.59,22.0,302000.0,18.4161,18.7657,18.4076,18.7572,302000.0
2009-01-21 15:00:00,22.0,22.4,21.81,22.03,430600.0,18.7572,19.0982,18.5952,18.7828,430600.0
2009-01-21 15:30:00,22.03,22.58,21.91,22.43,669800.0,18.7828,19.2517,18.6804,19.1238,669800.0
2009-01-22 09:30:00,21.16,21.45,20.1,20.4,560600.0,18.041,18.2882,17.1372,17.393,560600.0
2009-01-22 10:00:00,20.42,21.17,20.36,20.8,403200.0,17.4101,18.0495,17.3589,17.7341,403200.0
2009-01-22 10:30:00,20.8,20.96,20.31,20.66,241000.0,17.7341,17.8705,17.3163,17.6147,241000.0
2009-01-22 11:00:00,20.63,20.81,20.3,20.5,183900.0,17.5891,17.7426,17.3078,17.4783,183900.0
2009-01-22 11:30:00,20.48,20.65,20.32,20.45,97000.0,17.4612,17.6062,17.3248,17.4356,97000.0
2009-01-22 12:00:00,20.45,20.85,20.42,20.85,100600.0,17.4356,17.7767,17.4101,17.7767,100600.0
2009-01-22 12:30:00,20.86,21.26,20.76,21.06,153700.0,17.7852,18.1262,17.7,17.9557,153700.0
2009-01-22 13:00:00,21.04,21.32,20.9,21.07,153200.0,17.9387,18.1774,17.8193,17.9643,153200.0
2009-01-22 13:30:00,21.05,21.62,20.93,21.6,192500.0,17.9472,18.4332,17.8449,18.4161,192500.0
2009-01-22 14:00:00,21.59,21.95,21.4,21.56,187300.0,18.4076,18.7145,18.2456,18.382,187300.0
2009-01-22 14:30:00,21.55,21.68,21.14,21.5,205800.0,18.3735,18.4843,18.0239,18.3309,205800.0
2009-01-22 15:00:00,21.49,21.52,21.01,21.36,269900.0,18.3223,18.3479,17.9131,18.2115,269900.0
2009-01-22 15:30:00,21.36,21.55,21.0,21.22,555800.0,18.2115,18.3735,17.9046,18.0921,555800.0
2009-01-23 09:30:00,20.27,21.21,20.06,20.79,263100.0,17.2822,18.0836,17.1031,17.7255,263100.0
2009-01-23 10:00:00,20.78,21.52,20.72,21.42,166800.0,17.717,18.3479,17.6658,18.2627,166800.0
2009-01-23 10:30:00,21.4,21.58,21.07,21.44,194800.0,18.2456,18.3991,17.9643,18.2797,194800.0
2009-01-23 11:00:00,21.46,22.41,21.44,22.03,252000.0,18.2968,19.1067,18.2797,18.7828,252000.0
2009-01-23 11:30:00,22.04,22.33,21.85,21.96,112300.0,18.7913,19.0385,18.6293,18.7231,112300.0
2009-01-23 12:00:00,21.97,22.55,21.92,22.47,107100.0,18.7316,19.2261,18.689,19.1579,107100.0
2009-01-23 12:30:00,22.44,22.69,22.21,22.47,116500.0,19.1323,19.3455,18.9362,19.1579,116500.0
2009-01-23 13:00:00,22.45,23.0,22.37,22.86,157500.0,19.1408,19.6098,19.0726,19.4904,157500.0
2009-01-23 13:30:00,22.85,23.12,22.77,23.08,110100.0,19.4819,19.7121,19.4137,19.678,110100.0
2009-01-23 14:00:00,23.11,23.11,22.64,22.74,116600.0,19.7036,19.7036,19.3028,19.3881,116600.0
2009-01-23 14:30:00,22.76,22.81,22.08,22.23,122000.0,19.4051,19.4478,18.8254,18.9533,122000.0
2009-01-23 15:00:00,22.25,22.58,22.08,22.35,192000.0,18.9703,19.2517,18.8254,19.0556,192000.0
2009-01-23 15:30:00,22.3,22.64,22.24,22.54,480200.0,19.013,19.3028,18.9618,19.2176,480200.0
2009-01-26 09:30:00,23.0,23.22,22.01,22.82,253600.0,19.6098,19.7973,18.7657,19.4563,253600.0
2009-01-26 10:00:00,22.82,23.59,22.82,23.32,191700.0,19.4563,20.1128,19.4563,19.8826,191700.0
2009-01-26 10:30:00,23.35,23.42,23.01,23.2,112100.0,19.9082,19.9679,19.6183,19.7803,112100.0
2009-01-26 11:00:00,23.22,23.4,22.91,23.08,135400.0,19.7973,19.9508,19.533,19.678,135400.0
2009-01-26 11:30:00,23.08,23.2,22.76,22.78,126500.0,19.678,19.7803,19.4051,19.4222,126500.0
2009-01-26 12:00:00,22.79,22.96,22.7,22.87,91700.0,19.4307,19.5757,19.354,19.4989,91700.0
2009-01-26 12:30:00,22.87,22.9,22.45,22.57,125600.0,19.4989,19.5245,19.1408,19.2432,125600.0
2009-01-26 13:00:00,22.55,22.71,22.36,22.68,149700.0,19.2261,19.3625,19.0641,19.3369,149700.0
2009-01-26 13:30:00,22.67,22.67,22.2,22.31,127000.0,19.3284,19.3284,18.9277,19.0215,127000.0
2009-01-26 14:00:00,22.29,22.29,21.84,22.05,208300.0,19.0044,19.0044,18.6208,18.7998,208300.0
2009-01-26 14:30:00,22.06,22.47,21.97,22.44,143600.0,18.8083,19.1579,18.7316,19.1323,143600.0
2009-01-26 15:00:00,22.45,22.74,22.28,22.59,227500.0,19.1408,19.3881,18.9959,19.2602,227500.0
2009-01-26 15:30:00,22.59,22.63,22.05,22.26,389300.0,19.2602,19.2943,18.7998,18.9788,389300.0
2009-01-27 09:30:00,22.41,23.34,22.4,23.1,239500.0,19.1067,19.8997,19.0982,19.695,239500.0
2009-01-27 10:00:00,23.1,23.23,22.39,22.84,248600.0,19.695,19.8059,19.0897,19.4734,248600.0
2009-01-27 10:30:00,22.82,23.11,22.71,23.1,150000.0,19.4563,19.7036,19.3625,19.695,150000.0
2009-01-27 11:00:00,23.09,23.39,23.02,23.2,154100.0,19.6865,19.9423,19.6268,19.7803,154100.0
2009-01-27 11:30:00,23.21,23.29,23.01,23.13,94100.0,19.7888,19.857,19.6183,19.7206,94100.0
2009-01-27 12:00:00,23.13,23.67,23.07,23.66,167800.0,19.7206,20.181,19.6695,20.1725,167800.0
2009-01-27 12:30:00,23.65,23.75,23.46,23.67,158900.0,20.164,20.2492,20.002,20.181,158900.0
2009-01-27 13:00:00,23.66,23.71,23.4,23.56,171700.0,20.1725,20.2151,19.9508,20.0872,171700.0
2009-01-27 13:30:00,23.56,23.6,23.3,23.3,178400.0,20.0872,20.1213,19.8656,19.8656,178400.0
2009-01-27 14:00:00,23.3,23.49,23.18,23.2,190000.0,19.8656,20.0275,19.7632,19.7803,190000.0
2009-01-27 14:30:00,23.21,23.52,23.15,23.31,202300.0,19.7888,20.0531,19.7377,19.8741,202300.0
2009-01-27 15:00:00,23.32,23.44,23.09,23.35,356100.0,19.8826,19.9849,19.6865,19.9082,356100.0
2009-01-27 15:30:00,23.36,23.47,23.24,23.33,436900.0,19.9167,20.0105,19.8144,19.8911,436900.0
2009-01-28 09:30:00,24.18,24.4,23.71,24.14,316300.0,20.6158,20.8034,20.2151,20.5817,316300.0
2009-01-28 10:00:00,24.13,24.5,24.13,24.5,196000.0,20.5732,20.8887,20.5732,20.8887,196000.0
2009-01-28 10:30:00,24.5,24.87,24.45,24.76,184400.0,20.8887,21.2041,20.846,21.1103,184400.0
2009-01-28 11:00:00,24.78,25.26,24.76,25.18,219000.0,21.1274,21.5366,21.1103,21.4684,219000.0
2009-01-28 11:30:00,25.21,25.26,24.62,24.73,191000.0,21.494,21.5366,20.991,21.0848,191000.0
2009-01-28 12:00:00,24.74,24.77,24.58,24.69,138400.0,21.0933,21.1189,20.9569,21.0507,138400.0
2009-01-28 12:30:00,24.67,24.72,24.6,24.64,106700.0,21.0336,21.0762,20.9739,21.008,106700.0
2009-01-28 13:00:00,24.63,24.9,24.5,24.9,92800.0,20.9995,21.2297,20.8887,21.2297,92800.0
2009-01-28 13:30:00,24.89,25.1,24.89,25.07,97300.0,21.2212,21.4002,21.2212,21.3747,97300.0
2009-01-28 14:00:00,25.07,25.22,24.67,24.78,169300.0,21.3747,21.5025,21.0336,21.1274,169300.0
2009-01-28 14:30:00,24.78,24.93,24.49,24.91,219800.0,21.1274,21.2553,20.8801,21.2382,219800.0
2009-01-28 15:00:00,24.93,25.0,24.59,24.69,163400.0,21.2553,21.315,20.9654,21.0507,163400.0
2009-01-28 15:30:00,24.7,25.06,24.52,25.0,304800.0,21.0592,21.3661,20.9057,21.315,304800.0
2009-01-29 09:30:00,24.79,24.93,23.85,23.9,343000.0,21.1359,21.2553,20.3345,20.3771,343000.0
2009-01-29 10:00:00,23.91,23.91,23.43,23.62,195100.0,20.3856,20.3856,19.9764,20.1384,195100.0
2009-01-29 10:30:00,23.63,24.09,23.43,24.06,202100.0,20.1469,20.5391,19.9764,20.5135,202100.0
2009-01-29 11:00:00,24.05,24.12,23.76,23.76,168300.0,20.505,20.5647,20.2577,20.2577,168300.0
2009-01-29 11:30:00,23.76,23.9,23.7,23.82,146300.0,20.2577,20.3771,20.2066,20.3089,146300.0
2009-01-29 12:00:00,23.81,24.03,23.62,23.99,154900.0,20.3004,20.4879,20.1384,20.4538,154900.0
2009-01-29 12:30:00,23.99,24.02,23.52,23.58,151700.0,20.4538,20.4794,20.0531,20.1043,151700.0
2009-01-29 13:00:00,23.56,23.7,23.52,23.66,115000.0,20.0872,20.2066,20.0531,20.1725,115000.0
2009-01-29 13:30:00,23.65,23.67,23.48,23.61,125900.0,20.164,20.181,20.019,20.1299,125900.0
2009-01-29 14:00:00,23.61,23.72,23.5,23.61,127100.0,20.1299,20.2236,20.0361,20.1299,127100.0
2009-01-29 14:30:00,23.6,23.64,23.29,23.34,185400.0,20.1213,20.1554,19.857,19.8997,185400.0
2009-01-29 15:00:00,23.35,23.55,23.2,23.27,185300.0,19.9082,20.0787,19.7803,19.84,185300.0
2009-01-29 15:30:00,23.26,23.34,23.1,23.27,359200.0,19.8314,19.8997,19.695,19.84,359200.0
2009-01-30 09:30:00,23.47,23.7,22.5,22.5,239400.0,20.0105,20.2066,19.1835,19.1835,239400.0
2009-01-30 10:00:00,22.5,22.64,22.18,22.22,220600.0,19.1835,19.3028,18.9106,18.9447,220600.0
2009-01-30 10:30:00,22.21,22.4,22.1,22.33,178700.0,18.9362,19.0982,18.8424,19.0385,178700.0
2009-01-30 11:00:00,22.33,22.51,22.0,22.12,193400.0,19.0385,19.192,18.7572,18.8595,193400.0
2009-01-30 11:30:00,22.12,22.37,22.05,22.34,105600.0,18.8595,19.0726,18.7998,19.0471,105600.0
2009-01-30 12:00:00,22.33,22.46,22.19,22.35,104600.0,19.0385,19.1494,18.9192,19.0556,104600.0
2009-01-30 12:30:00,22.36,22.62,22.26,22.6,75300.0,19.0641,19.2858,18.9788,19.2687,75300.0
2009-01-30 13:00:00,22.61,22.86,22.43,22.56,161400.0,19.2773,19.4904,19.1238,19.2346,161400.0
2009-01-30 13:30:00,22.54,22.56,22.27,22.39,180200.0,19.2176,19.2346,18.9874,19.0897,180200.0
2009-01-30 14:00:00,22.39,22.56,22.21,22.42,122800.0,19.0897,19.2346,18.9362,19.1153,122800.0
2009-01-30 14:30:00,22.42,22.52,22.11,22.21,167200.0,19.1153,19.2005,18.851,18.9362,167200.0
2009-01-30 15:00:00,22.22,22.35,22.0,22.01,313700.0,18.9447,19.0556,18.7572,18.7657,313700.0
2009-01-30 15:30:00,22.02,22.2,21.88,22.1,530500.0,18.7742,18.9277,18.6549,18.8424,530500.0
2009-02-02 09:30:00,21.94,22.01,21.07,21.51,169100.0,18.706,18.7657,17.9643,18.3394,169100.0
2009-02-02 10:00:00,21.52,22.5,21.47,22.33,246200.0,18.3479,19.1835,18.3053,19.0385,246200.0
2009-02-02 10:30:00,22.34,22.46,21.99,22.05,133800.0,19.0471,19.1494,18.7486,18.7998,133800.0
2009-02-02 11:00:00,22.04,22.04,21.79,21.88,189800.0,18.7913,18.7913,18.5781,18.6549,189800.0
2009-02-02 11:30:00,21.89,22.1,21.82,21.88,116300.0,18.6634,18.8424,18.6037,18.6549,116300.0
2009-02-02 12:00:00,21.95,22.1,21.91,22.03,41900.0,18.7145,18.8424,18.6804,18.7828,41900.0
2009-02-02 12:30:00,22.05,22.29,22.03,22.08,62600.0,18.7998,19.0044,18.7828,18.8254,62600.0
2009-02-02 13:00:00,22.08,22.09,21.8,21.84,90400.0,18.8254,18.8339,18.5867,18.6208,90400.0
2009-02-02 13:30:00,21.85,21.94,21.68,21.68,96900.0,18.6293,18.706,18.4843,18.4843,96900.0
2009-02-02 14:00:00,21.69,21.73,21.49,21.61,127300.0,18.4929,18.527,18.3223,18.4247,127300.0
2009-02-02 14:30:00,21.62,21.62,21.4,21.45,161900.0,18.4332,18.4332,18.2456,18.2882,161900.0
2009-02-02 15:00:00,21.42,21.77,21.38,21.77,181100.0,18.2627,18.5611,18.2286,18.5611,181100.0
2009-02-02 15:30:00,21.77,22.03,21.76,21.85,356400.0,18.5611,18.7828,18.5525,18.6293,356400.0
2009-02-03 09:30:00,22.1,22.4,21.61,22.34,150800.0,18.8424,19.0982,18.4247,19.0471,150800.0
2009-02-03 10:00:00,22.35,22.7,22.15,22.62,149900.0,19.0556,19.354,18.8851,19.2858,149900.0
2009-02-03 10:30:00,22.61,22.98,22.56,22.78,161100.0,19.2773,19.5927,19.2346,19.4222,161100.0
2009-02-03 11:00:00,22.79,23.2,22.77,23.04,148000.0,19.4307,19.7803,19.4137,19.6439,148000.0
2009-02-03 11:30:00,23.07,23.07,22.75,22.8,105600.0,19.6695,19.6695,19.3966,19.4393,105600.0
2009-02-03 12:00:00,22.8,22.89,22.7,22.77,88600.0,19.4393,19.516,19.354,19.4137,88600.0
2009-02-03 12:30:00,22.78,22.9,22.64,22.64,70500.0,19.4222,19.5245,19.3028,19.3028,70500.0
2009-02-03 13:00:00,22.64,22.78,22.57,22.58,51800.0,19.3028,19.4222,19.2432,19.2517,51800.0
2009-02-03 13:30:00,22.58,22.83,22.53,22.67,87200.0,19.2517,19.4648,19.2091,19.3284,87200.0
2009-02-03 14:00:00,22.68,23.09,22.6,22.95,153200.0,19.3369,19.6865,19.2687,19.5671,153200.0
2009-02-03 14:30:00,22.94,23.19,22.93,23.12,145500.0,19.5586,19.7718,19.5501,19.7121,145500.0
2009-02-03 15:00:00,23.13,23.37,22.97,23.27,246700.0,19.7206,19.9252,19.5842,19.84,246700.0
2009-02-03 15:30:00,23.26,23.33,23.06,23.1,415200.0,19.8314,19.8911,19.6609,19.695,415200.0
2009-02-04 09:30:00,23.36,24.18,23.29,23.96,254400.0,19.9167,20.6158,19.857,20.4283,254400.0
2009-02-04 10:00:00,23.95,24.22,23.95,24.01,317700.0,20.4197,20.6499,20.4197,20.4709,317700.0
2009-02-04 10:30:00,24.01,24.14,23.9,23.98,216200.0,20.4709,20.5817,20.3771,20.4453,216200.0
2009-02-04 11:00:00,23.99,24.15,23.93,24.1,165500.0,20.4538,20.5903,20.4027,20.5476,165500.0
2009-02-04 11:30:00,24.11,24.15,23.9,23.97,132300.0,20.5562,20.5903,20.3771,20.4368,132300.0
2009-02-04 12:00:00,23.97,24.13,23.93,24.03,129700.0,20.4368,20.5732,20.4027,20.4879,129700.0
2009-02-04 12:30:00,24.03,24.14,23.98,23.98,90400.0,20.4879,20.5817,20.4453,20.4453,90400.0
2009-02-04 13:00:00,23.99,24.06,23.86,24.06,109600.0,20.4538,20.5135,20.343,20.5135,109600.0
2009-02-04 13:30:00,24.04,24.11,23.35,23.64,174400.0,20.4965,20.5562,19.9082,20.1554,174400.0
2009-02-04 14:00:00,23.63,23.71,23.39,23.49,132700.0,20.1469,20.2151,19.9423,20.0275,132700.0
2009-02-04 14:30:00,23.49,23.83,23.44,23.78,190200.0,20.0275,20.3174,19.9849,20.2748,190200.0
2009-02-04 15:00:00,23.78,23.96,23.63,23.83,342900.0,20.2748,20.4283,20.1469,20.3174,342900.0
2009-02-04 15:30:00,23.83,23.95,23.66,23.69,352900.0,20.3174,20.4197,20.1725,20.1981,352900.0
2009-02-05 09:30:00,23.08,23.68,22.84,22.92,200400.0,19.678,20.1895,19.4734,19.5416,200400.0
2009-02-05 10:00:00,22.9,23.34,22.86,23.26,188300.0,19.5245,19.8997,19.4904,19.8314,188300.0
2009-02-05 10:30:00,23.25,24.22,23.21,24.11,227400.0,19.8229,20.6499,19.7888,20.5562,227400.0
2009-02-05 11:00:00,24.12,24.3,23.86,24.05,206800.0,20.5647,20.7181,20.343,20.505,206800.0
2009-02-05 11:30:00,24.06,24.5,24.06,24.5,167800.0,20.5135,20.8887,20.5135,20.8887,167800.0
2009-02-05 12:00:00,24.52,24.81,24.41,24.42,207400.0,20.9057,21.153,20.8119,20.8205,207400.0
2009-02-05 12:30:00,24.43,24.68,24.33,24.65,165900.0,20.829,21.0421,20.7437,21.0166,165900.0
2009-02-05 13:00:00,24.66,24.84,24.23,24.37,207200.0,21.0251,21.1786,20.6585,20.7778,207200.0
2009-02-05 13:30:00,24.37,24.6,24.32,24.34,184600.0,20.7778,20.9739,20.7352,20.7523,184600.0
2009-02-05 14:00:00,24.35,24.72,24.32,24.72,154200.0,20.7608,21.0762,20.7352,21.0762,154200.0
2009-02-05 14:30:00,24.74,24.79,24.27,24.38,212600.0,21.0933,21.1359,20.6926,20.7864,212600.0
2009-02-05 15:00:00,24.39,24.6,24.24,24.58,228100.0,20.7949,20.9739,20.667,20.9569,228100.0
2009-02-05 15:30:00,24.59,24.65,24.35,24.4,399800.0,20.9654,21.0166,20.7608,20.8034,399800.0
2009-02-06 09:30:00,24.53,24.95,24.16,24.78,327600.0,20.9142,21.2723,20.5988,21.1274,327600.0
2009-02-06 10:00:00,24.77,24.89,24.28,24.45,225300.0,21.1189,21.2212,20.7011,20.846,225300.0
2009-02-06 10:30:00,24.45,24.57,24.32,24.52,111100.0,20.846,20.9484,20.7352,20.9057,111100.0
2009-02-06 11:00:00,24.53,24.88,24.52,24.87,179600.0,20.9142,21.2127,20.9057,21.2041,179600.0
2009-02-06 11:30:00,24.86,25.26,24.84,25.22,135500.0,21.1956,21.5366,21.1786,21.5025,135500.0
2009-02-06 12:00:00,25.22,25.38,25.07,25.29,151500.0,21.5025,21.639,21.3747,21.5622,151500.0
2009-02-06 12:30:00,25.3,25.47,25.3,25.44,112000.0,21.5707,21.7157,21.5707,21.6901,112000.0
2009-02-06 13:00:00,25.44,25.73,25.39,25.67,121800.0,21.6901,21.9374,21.6475,21.8862,121800.0
2009-02-06 13:30:00,25.66,25.82,25.66,25.74,92200.0,21.8777,22.0141,21.8777,21.9459,92200.0
2009-02-06 14:00:00,25.74,25.76,25.41,25.46,161600.0,21.9459,21.9629,21.6645,21.7072,161600.0
2009-02-06 14:30:00,25.48,25.58,25.32,25.39,145100.0,21.7242,21.8095,21.5878,21.6475,145100.0
2009-02-06 15:00:00,25.4,25.57,25.19,25.5,216900.0,21.656,21.801,21.477,21.7413,216900.0
2009-02-06 15:30:00,25.48,25.65,25.39,25.45,319600.0,21.7242,21.8692,21.6475,21.6986,319600.0
2009-02-09 09:30:00,25.69,25.9,24.82,25.55,298300.0,21.9033,22.0823,21.1615,21.7839,298300.0
2009-02-09 10:00:00,25.55,25.7,25.05,25.46,151700.0,21.7839,21.9118,21.3576,21.7072,151700.0
2009-02-09 10:30:00,25.49,26.24,25.36,26.21,135300.0,21.7327,22.3722,21.6219,22.3466,135300.0
2009-02-09 11:00:00,26.21,26.22,25.94,26.12,120200.0,22.3466,22.3551,22.1164,22.2699,120200.0
2009-02-09 11:30:00,26.11,26.2,25.92,26.2,96300.0,22.2614,22.3381,22.0994,22.3381,96300.0
2009-02-09 12:00:00,26.2,26.34,26.05,26.28,105400.0,22.3381,22.4575,22.2102,22.4063,105400.0
2009-02-09 12:30:00,26.29,26.32,25.92,26.1,93900.0,22.4148,22.4404,22.0994,22.2528,93900.0
2009-02-09 13:00:00,26.09,26.15,25.84,25.84,62200.0,22.2443,22.2955,22.0312,22.0312,62200.0
2009-02-09 13:30:00,25.83,25.84,25.51,25.79,111100.0,22.0226,22.0312,21.7498,21.9885,111100.0
2009-02-09 14:00:00,25.78,25.88,25.22,25.3,110700.0,21.98,22.0653,21.5025,21.5707,110700.0
2009-02-09 14:30:00,25.3,25.38,25.2,25.35,103200.0,21.5707,21.639,21.4855,21.6134,103200.0
2009-02-09 15:00:00,25.33,25.78,25.25,25.76,152900.0,21.5963,21.98,21.5281,21.9629,152900.0
2009-02-09 15:30:00,25.76,25.83,25.46,25.57,232900.0,21.9629,22.0226,21.7072,21.801,232900.0
2009-02-10 09:30:00,25.37,26.27,25.24,25.83,154700.0,21.6304,22.3978,21.5196,22.0226,154700.0
2009-02-10 10:00:00,25.81,25.88,25.1,25.25,129300.0,22.0056,22.0653,21.4002,21.5281,129300.0
2009-02-10 10:30:00,25.21,25.44,25.1,25.18,128200.0,21.494,21.6901,21.4002,21.4684,128200.0
2009-02-10 11:00:00,25.17,25.57,24.61,24.95,222500.0,21.4599,21.801,20.9825,21.2723,222500.0
2009-02-10 11:30:00,24.94,24.94,24.09,24.56,173700.0,21.2638,21.2638,20.5391,20.9398,173700.0
2009-02-10 12:00:00,24.55,24.61,24.3,24.35,131500.0,20.9313,20.9825,20.7181,20.7608,131500.0
2009-02-10 12:30:00,24.34,24.66,24.15,24.5,100300.0,20.7523,21.0251,20.5903,20.8887,100300.0
2009-02-10 13:00:00,24.49,24.5,23.97,24.04,133700.0,20.8801,20.8887,20.4368,20.4965,133700.0
2009-02-10 13:30:00,24.03,24.18,23.98,24.08,82300.0,20.4879,20.6158,20.4453,20.5306,82300.0
2009-02-10 14:00:00,24.04,24.16,23.7,23.73,121800.0,20.4965,20.5988,20.2066,20.2322,121800.0
2009-02-10 14:30:00,23.71,23.82,23.51,23.53,180000.0,20.2151,20.3089,20.0446,20.0616,180000.0
2009-02-10 15:00:00,23.55,23.73,23.25,23.5,222100.0,20.0787,20.2322,19.8229,20.0361,222100.0
2009-02-10 15:30:00,23.48,23.78,23.32,23.56,442400.0,20.019,20.2748,19.8826,20.0872,442400.0
2009-02-11 09:30:00,23.84,24.56,23.67,24.51,124000.0,20.326,20.9398,20.181,20.8972,124000.0
2009-02-11 10:00:00,24.48,24.67,24.18,24.3,127000.0,20.8716,21.0336,20.6158,20.7181,127000.0
2009-02-11 10:30:00,24.31,24.52,24.07,24.38,156900.0,20.7267,20.9057,20.5221,20.7864,156900.0
2009-02-11 11:00:00,24.38,24.49,24.03,24.46,133400.0,20.7864,20.8801,20.4879,20.8546,133400.0
2009-02-11 11:30:00,24.47,24.57,24.11,24.19,145900.0,20.8631,20.9484,20.5562,20.6244,145900.0
2009-02-11 12:00:00,24.2,24.23,24.1,24.2,72900.0,20.6329,20.6585,20.5476,20.6329,72900.0
2009-02-11 12:30:00,24.2,24.35,23.85,23.88,120700.0,20.6329,20.7608,20.3345,20.3601,120700.0
2009-02-11 13:00:00,23.87,23.98,23.52,23.53,103900.0,20.3515,20.4453,20.0531,20.0616,103900.0
2009-02-11 13:30:00,23.54,23.54,23.0,23.06,113800.0,20.0702,20.0702,19.6098,19.6609,113800.0
2009-02-11 14:00:00,23.07,23.36,23.03,23.29,90600.0,19.6695,19.9167,19.6353,19.857,90600.0
2009-02-11 14:30:00,23.25,23.94,23.23,23.83,156100.0,19.8229,20.4112,19.8059,20.3174,156100.0
2009-02-11 15:00:00,23.86,24.1,23.75,23.81,243300.0,20.343,20.5476,20.2492,20.3004,243300.0
2009-02-11 15:30:00,23.79,23.92,23.55,23.79,233400.0,20.2833,20.3942,20.0787,20.2833,233400.0
2009-02-12 09:30:00,23.61,23.61,22.52,22.72,174800.0,20.1299,20.1299,19.2005,19.371,174800.0
2009-02-12 10:00:00,22.71,23.42,22.6,23.39,134700.0,19.3625,19.9679,19.2687,19.9423,134700.0
2009-02-12 10:30:00,23.38,23.63,23.17,23.56,98200.0,19.9338,20.1469,19.7547,20.0872,98200.0
2009-02-12 11:00:00,23.56,23.59,23.1,23.26,154700.0,20.0872,20.1128,19.695,19.8314,154700.0
2009-02-12 11:30:00,23.24,23.83,23.22,23.67,102200.0,19.8144,20.3174,19.7973,20.181,102200.0
2009-02-12 12:00:00,23.67,24.05,23.63,24.02,104800.0,20.181,20.505,20.1469,20.4794,104800.0
2009-02-12 12:30:00,24.03,24.07,23.8,23.81,113000.0,20.4879,20.5221,20.2919,20.3004,113000.0
2009-02-12 13:00:00,23.82,23.88,23.5,23.56,153100.0,20.3089,20.3601,20.0361,20.0872,153100.0
2009-02-12 13:30:00,23.57,23.91,23.52,23.87,208100.0,20.0958,20.3856,20.0531,20.3515,208100.0
2009-02-12 14:00:00,23.86,24.02,23.68,23.76,166000.0,20.343,20.4794,20.1895,20.2577,166000.0
2009-02-12 14:30:00,23.73,23.79,23.29,23.4,151000.0,20.2322,20.2833,19.857,19.9508,151000.0
2009-02-12 15:00:00,23.4,24.13,23.13,24.1,253400.0,19.9508,20.5732,19.7206,20.5476,253400.0
2009-02-12 15:30:00,24.1,24.56,23.82,24.4,526600.0,20.5476,20.9398,20.3089,20.8034,526600.0
2009-02-13 09:30:00,24.31,25.0,24.3,24.72,101200.0,20.7267,21.315,20.7181,21.0762,101200.0
2009-02-13 10:00:00,24.72,25.08,24.64,25.07,107400.0,21.0762,21.3832,21.008,21.3747,107400.0
2009-02-13 10:30:00,25.07,25.32,24.89,24.98,119000.0,21.3747,21.5878,21.2212,21.2979,119000.0
2009-02-13 11:00:00,24.99,25.05,24.8,25.03,154500.0,21.3064,21.3576,21.1444,21.3405,154500.0
2009-02-13 11:30:00,25.04,25.15,24.78,24.79,101400.0,21.3491,21.4429,21.1274,21.1359,101400.0
2009-02-13 12:00:00,24.8,25.07,24.78,25.02,91900.0,21.1444,21.3747,21.1274,21.332,91900.0
2009-02-13 12:30:00,25.02,25.05,24.69,24.8,112400.0,21.332,21.3576,21.0507,21.1444,112400.0
2009-02-13 13:00:00,24.79,25.07,24.75,25.05,100700.0,21.1359,21.3747,21.1018,21.3576,100700.0
2009-02-13 13:30:00,25.05,25.49,25.02,25.27,136100.0,21.3576,21.7327,21.332,21.5452,136100.0
2009-02-13 14:00:00,25.27,25.43,25.09,25.14,139800.0,21.5452,21.6816,21.3917,21.4343,139800.0
2009-02-13 14:30:00,25.17,25.29,25.04,25.19,101800.0,21.4599,21.5622,21.3491,21.477,101800.0
2009-02-13 15:00:00,25.2,25.33,24.91,25.18,167100.0,21.4855,21.5963,21.2382,21.4684,167100.0
2009-02-13 15:30:00,25.19,25.27,24.93,24.97,263900.0,21.477,21.5452,21.2553,21.2894,263900.0
2009-02-17 09:30:00,23.99,23.99,22.5,23.27,310700.0,20.4538,20.4538,19.1835,19.84,310700.0
2009-02-17 10:00:00,23.26,23.66,23.2,23.62,198100.0,19.8314,20.1725,19.7803,20.1384,198100.0
2009-02-17 10:30:00,23.63,23.88,23.44,23.66,191300.0,20.1469,20.3601,19.9849,20.1725,191300.0
2009-02-17 11:00:00,23.68,23.68,23.23,23.31,116400.0,20.1895,20.1895,19.8059,19.8741,116400.0
2009-02-17 11:30:00,23.32,23.32,23.04,23.13,110100.0,19.8826,19.8826,19.6439,19.7206,110100.0
2009-02-17 12:00:00,23.11,23.23,23.0,23.14,102900.0,19.7036,19.8059,19.6098,19.7291,102900.0
2009-02-17 12:30:00,23.14,23.23,23.04,23.14,69700.0,19.7291,19.8059,19.6439,19.7291,69700.0
2009-02-17 13:00:00,23.14,23.16,22.92,23.02,100000.0,19.7291,19.7462,19.5416,19.6268,100000.0
2009-02-17 13:30:00,23.03,23.27,22.92,23.13,120100.0,19.6353,19.84,19.5416,19.7206,120100.0
2009-02-17 14:00:00,23.13,23.21,23.01,23.03,129300.0,19.7206,19.7888,19.6183,19.6353,129300.0
2009-02-17 14:30:00,23.04,23.22,22.85,22.9,200400.0,19.6439,19.7973,19.4819,19.5245,200400.0
2009-02-17 15:00:00,22.91,22.97,22.6,22.73,263000.0,19.533,19.5842,19.2687,19.3796,263000.0
2009-02-17 15:30:00,22.73,23.12,22.63,22.68,463800.0,19.3796,19.7121,19.2943,19.3369,463800.0
2009-02-18 09:30:00,23.08,23.39,22.26,22.3,232400.0,19.678,19.9423,18.9788,19.013,232400.0
2009-02-18 10:00:00,22.29,22.47,21.89,22.39,218400.0,19.0044,19.1579,18.6634,19.0897,218400.0
2009-02-18 10:30:00,22.4,22.78,22.37,22.51,193100.0,19.0982,19.4222,19.0726,19.192,193100.0
2009-02-18 11:00:00,22.52,23.23,22.4,23.09,187900.0,19.2005,19.8059,19.0982,19.6865,187900.0
2009-02-18 11:30:00,23.09,23.27,22.98,23.02,168500.0,19.6865,19.84,19.5927,19.6268,168500.0
2009-02-18 12:00:00,23.01,23.3,22.93,23.03,152500.0,19.6183,19.8656,19.5501,19.6353,152500.0
2009-02-18 12:30:00,23.04,23.18,22.88,23.14,119800.0,19.6439,19.7632,19.5075,19.7291,119800.0
2009-02-18 13:00:00,23.13,23.2,22.75,22.89,128300.0,19.7206,19.7803,19.3966,19.516,128300.0
2009-02-18 13:30:00,22.89,22.9,22.53,22.55,102100.0,19.516,19.5245,19.2091,19.2261,102100.0
2009-02-18 14:00:00,22.57,22.81,22.37,22.55,193000.0,19.2432,19.4478,19.0726,19.2261,193000.0
2009-02-18 14:30:00,22.54,22.66,22.4,22.65,142600.0,19.2176,19.3199,19.0982,19.3114,142600.0
2009-02-18 15:00:00,22.65,22.78,22.49,22.52,232100.0,19.3114,19.4222,19.1749,19.2005,232100.0
2009-02-18 15:30:00,22.53,22.7,22.47,22.56,267000.0,19.2091,19.354,19.1579,19.2346,267000.0
2009-02-19 09:30:00,22.96,23.62,22.86,23.38,146900.0,19.5757,20.1384,19.4904,19.9338,146900.0
2009-02-19 10:00:00,23.37,23.52,23.06,23.18,101400.0,19.9252,20.0531,19.6609,19.7632,101400.0
2009-02-19 10:30:00,23.16,23.18,22.8,22.83,106600.0,19.7462,19.7632,19.4393,19.4648,106600.0
2009-02-19 11:00:00,22.84,23.31,22.84,23.14,123800.0,19.4734,19.8741,19.4734,19.7291,123800.0
2009-02-19 11:30:00,23.16,23.19,22.83,22.87,113400.0,19.7462,19.7718,19.4648,19.4989,113400.0
2009-02-19 12:00:00,22.87,22.87,22.62,22.67,112500.0,19.4989,19.4989,19.2858,19.3284,112500.0
2009-02-19 12:30:00,22.65,23.03,22.65,22.95,100200.0,19.3114,19.6353,19.3114,19.5671,100200.0
2009-02-19 13:00:00,22.97,23.14,22.87,23.13,83700.0,19.5842,19.7291,19.4989,19.7206,83700.0
2009-02-19 13:30:00,23.11,23.13,22.86,22.91,74600.0,19.7036,19.7206,19.4904,19.533,74600.0
2009-02-19 14:00:00,22.92,23.09,22.8,22.94,85700.0,19.5416,19.6865,19.4393,19.5586,85700.0
2009-02-19 14:30:00,22.94,22.94,22.67,22.78,110000.0,19.5586,19.5586,19.3284,19.4222,110000.0
2009-02-19 15:00:00,22.79,22.87,22.44,22.56,188500.0,19.4307,19.4989,19.1323,19.2346,188500.0
2009-02-19 15:30:00,22.55,22.57,22.19,22.31,377300.0,19.2261,19.2432,18.9192,19.0215,377300.0
2009-02-20 09:30:00,21.75,22.06,21.2,21.95,242200.0,18.544,18.8083,18.0751,18.7145,242200.0
2009-02-20 10:00:00,21.94,22.17,21.72,21.97,228500.0,18.706,18.9021,18.5184,18.7316,228500.0
2009-02-20 10:30:00,21.95,22.02,21.62,21.65,176900.0,18.7145,18.7742,18.4332,18.4588,176900.0
2009-02-20 11:00:00,21.63,21.7,21.25,21.32,181900.0,18.4417,18.5014,18.1177,18.1774,181900.0
2009-02-20 11:30:00,21.31,21.41,21.15,21.17,173400.0,18.1689,18.2541,18.0325,18.0495,173400.0
2009-02-20 12:00:00,21.17,21.53,21.16,21.28,166000.0,18.0495,18.3565,18.041,18.1433,166000.0
2009-02-20 12:30:00,21.28,21.31,21.0,21.08,163200.0,18.1433,18.1689,17.9046,17.9728,163200.0
2009-02-20 13:00:00,21.07,21.07,20.81,21.01,165600.0,17.9643,17.9643,17.7426,17.9131,165600.0
2009-02-20 13:30:00,21.01,21.25,20.92,21.17,149100.0,17.9131,18.1177,17.8364,18.0495,149100.0
2009-02-20 14:00:00,21.18,21.65,21.01,21.41,250200.0,18.058,18.4588,17.9131,18.2541,250200.0
2009-02-20 14:30:00,21.42,22.1,21.42,21.86,370600.0,18.2627,18.8424,18.2627,18.6378,370600.0
2009-02-20 15:00:00,21.86,22.04,21.64,21.68,282500.0,18.6378,18.7913,18.4502,18.4843,282500.0
2009-02-20 15:30:00,21.67,21.79,21.51,21.77,421200.0,18.4758,18.5781,18.3394,18.5611,421200.0
2009-02-23 09:30:00,22.42,22.42,21.3,21.36,141400.0,19.1153,19.1153,18.1604,18.2115,141400.0
2009-02-23 10:00:00,21.37,21.4,21.04,21.15,114700.0,18.22,18.2456,17.9387,18.0325,114700.0
2009-02-23 10:30:00,21.15,21.16,20.78,20.83,135100.0,18.0325,18.041,17.717,17.7596,135100.0
2009-02-23 11:00:00,20.83,20.95,20.72,20.73,148900.0,17.7596,17.8619,17.6658,17.6744,148900.0
2009-02-23 11:30:00,20.72,20.73,20.45,20.54,125200.0,17.6658,17.6744,17.4356,17.5124,125200.0
2009-02-23 12:00:00,20.53,20.53,20.29,20.32,142700.0,17.5039,17.5039,17.2992,17.3248,142700.0
2009-02-23 12:30:00,20.32,20.34,20.07,20.07,92500.0,17.3248,17.3419,17.1117,17.1117,92500.0
2009-02-23 13:00:00,20.06,20.47,20.06,20.39,103600.0,17.1031,17.4527,17.1031,17.3845,103600.0
2009-02-23 13:30:00,20.39,20.46,20.21,20.26,114900.0,17.3845,17.4442,17.231,17.2737,114900.0
2009-02-23 14:00:00,20.25,20.6,20.13,20.6,220800.0,17.2651,17.5635,17.1628,17.5635,220800.0
2009-02-23 14:30:00,20.61,20.64,20.07,20.07,159100.0,17.5721,17.5976,17.1117,17.1117,159100.0
2009-02-23 15:00:00,20.07,20.19,19.9,20.03,226300.0,17.1117,17.214,16.9667,17.0776,226300.0
2009-02-23 15:30:00,20.03,20.21,19.77,19.87,418200.0,17.0776,17.231,16.8559,16.9411,418200.0
2009-02-24 09:30:00,19.86,20.33,19.86,20.14,153600.0,16.9326,17.3333,16.9326,17.1713,153600.0
2009-02-24 10:00:00,20.11,20.15,19.65,20.11,177900.0,17.1458,17.1799,16.7536,17.1458,177900.0
2009-02-24 10:30:00,20.1,20.49,20.09,20.24,157900.0,17.1372,17.4697,17.1287,17.2566,157900.0
2009-02-24 11:00:00,20.24,20.51,20.23,20.41,212900.0,17.2566,17.4868,17.2481,17.4015,212900.0
2009-02-24 11:30:00,20.42,20.45,20.06,20.08,135000.0,17.4101,17.4356,17.1031,17.1202,135000.0
2009-02-24 12:00:00,20.08,20.2,19.91,20.17,122000.0,17.1202,17.2225,16.9752,17.1969,122000.0
2009-02-24 12:30:00,20.16,20.42,20.16,20.25,109300.0,17.1884,17.4101,17.1884,17.2651,109300.0
2009-02-24 13:00:00,20.27,20.56,20.15,20.49,192600.0,17.2822,17.5294,17.1799,17.4697,192600.0
2009-02-24 13:30:00,20.5,20.57,20.38,20.51,262700.0,17.4783,17.538,17.376,17.4868,262700.0
2009-02-24 14:00:00,20.51,20.94,20.49,20.91,234700.0,17.4868,17.8534,17.4697,17.8278,234700.0
2009-02-24 14:30:00,20.92,21.07,20.82,21.03,175100.0,17.8364,17.9643,17.7511,17.9302,175100.0
2009-02-24 15:00:00,21.02,21.31,21.02,21.18,170400.0,17.9216,18.1689,17.9216,18.058,170400.0
2009-02-24 15:30:00,21.18,21.33,21.03,21.19,370800.0,18.058,18.1859,17.9302,18.0666,370800.0
2009-02-25 09:30:00,21.24,21.49,20.27,20.37,211700.0,18.1092,18.3223,17.2822,17.3674,211700.0
2009-02-25 10:00:00,20.36,20.37,19.94,20.36,166100.0,17.3589,17.3674,17.0008,17.3589,166100.0
2009-02-25 10:30:00,20.36,20.39,19.81,19.84,190500.0,17.3589,17.3845,16.89,16.9156,190500.0
2009-02-25 11:00:00,19.83,20.4,19.83,20.33,163700.0,16.907,17.393,16.907,17.3333,163700.0
2009-02-25 11:30:00,20.33,20.6,20.05,20.12,178200.0,17.3333,17.5635,17.0946,17.1543,178200.0
2009-02-25 12:00:00,20.13,20.21,19.88,19.88,174700.0,17.1628,17.231,16.9497,16.9497,174700.0
2009-02-25 12:30:00,19.9,19.95,19.65,19.76,178600.0,16.9667,17.0093,16.7536,16.8474,178600.0
2009-02-25 13:00:00,19.76,19.92,19.71,19.77,152700.0,16.8474,16.9838,16.8047,16.8559,152700.0
2009-02-25 13:30:00,19.77,20.34,19.73,20.18,209600.0,16.8559,17.3419,16.8218,17.2054,209600.0
2009-02-25 14:00:00,20.2,20.25,19.76,19.98,299400.0,17.2225,17.2651,16.8474,17.0349,299400.0
2009-02-25 14:30:00,19.99,20.08,19.84,19.96,269500.0,17.0434,17.1202,16.9156,17.0179,269500.0
2009-02-25 15:00:00,19.94,20.31,19.87,20.19,298500.0,17.0008,17.3163,16.9411,17.214,298500.0
2009-02-25 15:30:00,20.19,20.27,19.72,19.75,467700.0,17.214,17.2822,16.8132,16.8388,467700.0
2009-02-26 09:30:00,20.12,20.32,19.64,19.81,267700.0,17.1543,17.3248,16.745,16.89,267700.0
2009-02-26 10:00:00,19.81,20.3,19.81,20.27,364600.0,16.89,17.3078,16.89,17.2822,364600.0
2009-02-26 10:30:00,20.27,20.65,20.14,20.63,258900.0,17.2822,17.6062,17.1713,17.5891,258900.0
2009-02-26 11:00:00,20.62,20.69,20.47,20.59,220800.0,17.5806,17.6403,17.4527,17.555,220800.0
2009-02-26 11:30:00,20.58,20.75,20.52,20.72,167800.0,17.5465,17.6914,17.4953,17.6658,167800.0
2009-02-26 12:00:00,20.73,20.84,20.52,20.56,158100.0,17.6744,17.7682,17.4953,17.5294,158100.0
2009-02-26 12:30:00,20.57,20.66,20.43,20.5,133000.0,17.538,17.6147,17.4186,17.4783,133000.0
2009-02-26 13:00:00,20.51,20.54,20.23,20.47,135900.0,17.4868,17.5124,17.2481,17.4527,135900.0
2009-02-26 13:30:00,20.46,20.62,20.36,20.51,146700.0,17.4442,17.5806,17.3589,17.4868,146700.0
2009-02-26 14:00:00,20.51,20.59,20.3,20.52,169500.0,17.4868,17.555,17.3078,17.4953,169500.0
2009-02-26 14:30:00,20.53,20.53,20.02,20.11,236600.0,17.5039,17.5039,17.069,17.1458,236600.0
2009-02-26 15:00:00,20.1,20.1,19.8,19.89,227600.0,17.1372,17.1372,16.8815,16.9582,227600.0
2009-02-26 15:30:00,19.88,20.2,19.85,19.98,349700.0,16.9497,17.2225,16.9241,17.0349,349700.0
2009-02-27 09:30:00,19.31,19.79,19.13,19.57,214900.0,16.4637,16.8729,16.3102,16.6854,214900.0
2009-02-27 10:00:00,19.56,20.25,19.55,19.97,221100.0,16.6768,17.2651,16.6683,17.0264,221100.0
2009-02-27 10:30:00,19.96,20.17,19.75,20.03,162000.0,17.0179,17.1969,16.8388,17.0776,162000.0
2009-02-27 11:00:00,20.02,20.12,19.85,20.07,146100.0,17.069,17.1543,16.9241,17.1117,146100.0
2009-02-27 11:30:00,20.09,20.4,20.0,20.21,143600.0,17.1287,17.393,17.052,17.231,143600.0
2009-02-27 12:00:00,20.22,20.44,20.15,20.41,117600.0,17.2395,17.4271,17.1799,17.4015,117600.0
2009-02-27 12:30:00,20.41,20.62,20.29,20.62,120900.0,17.4015,17.5806,17.2992,17.5806,120900.0
2009-02-27 13:00:00,20.64,20.76,20.51,20.59,112600.0,17.5976,17.7,17.4868,17.555,112600.0
2009-02-27 13:30:00,20.61,20.71,20.34,20.61,159100.0,17.5721,17.6573,17.3419,17.5721,159100.0
2009-02-27 14:00:00,20.6,20.7,20.21,20.23,188500.0,17.5635,17.6488,17.231,17.2481,188500.0
2009-02-27 14:30:00,20.23,20.35,20.1,20.16,182900.0,17.2481,17.3504,17.1372,17.1884,182900.0
2009-02-27 15:00:00,20.17,20.17,19.6,19.67,286300.0,17.1969,17.1969,16.7109,16.7706,286300.0
2009-02-27 15:30:00,19.65,19.86,19.52,19.65,516300.0,16.7536,16.9326,16.6427,16.7536,516300.0
2009-03-02 09:30:00,19.42,19.65,19.07,19.39,173800.0,16.5575,16.7536,16.2591,16.5319,173800.0
2009-03-02 10:00:00,19.39,19.61,18.87,18.89,311900.0,16.5319,16.7195,16.0885,16.1056,311900.0
2009-03-02 10:30:00,18.89,18.9,18.3,18.36,233500.0,16.1056,16.1141,15.6026,15.6537,233500.0
2009-03-02 11:00:00,18.39,18.48,18.11,18.11,173900.0,15.6793,15.756,15.4406,15.4406,173900.0
2009-03-02 11:30:00,18.11,18.2,18.02,18.18,234500.0,15.4406,15.5173,15.3638,15.5002,234500.0
2009-03-02 12:00:00,18.19,18.32,18.08,18.25,182700.0,15.5088,15.6196,15.415,15.5599,182700.0
2009-03-02 12:30:00,18.25,18.31,18.0,18.06,167600.0,15.5599,15.6111,15.3468,15.3979,167600.0
2009-03-02 13:00:00,18.06,18.14,17.83,17.85,141200.0,15.3979,15.4661,15.2018,15.2189,141200.0
2009-03-02 13:30:00,17.87,18.17,17.82,18.17,103100.0,15.2359,15.4917,15.1933,15.4917,103100.0
2009-03-02 14:00:00,18.17,18.24,18.0,18.06,142000.0,15.4917,15.5514,15.3468,15.3979,142000.0
2009-03-02 14:30:00,18.05,18.28,18.0,18.03,192100.0,15.3894,15.5855,15.3468,15.3724,192100.0
2009-03-02 15:00:00,18.02,18.05,17.68,17.83,278100.0,15.3638,15.3894,15.0739,15.2018,278100.0
2009-03-02 15:30:00,17.84,17.9,17.62,17.68,581200.0,15.2104,15.2615,15.0228,15.0739,581200.0
2009-03-03 09:30:00,17.78,18.25,17.74,17.82,236200.0,15.1592,15.5599,15.1251,15.1933,236200.0
2009-03-03 10:00:00,17.81,17.96,17.66,17.93,192500.0,15.1848,15.3127,15.0569,15.2871,192500.0
2009-03-03 10:30:00,17.92,18.08,17.81,17.84,194000.0,15.2786,15.415,15.1848,15.2104,194000.0
2009-03-03 11:00:00,17.85,17.87,17.32,17.59,158900.0,15.2189,15.2359,14.767,14.9972,158900.0
2009-03-03 11:30:00,17.59,17.65,17.35,17.37,114800.0,14.9972,15.0484,14.7926,14.8096,114800.0
2009-03-03 12:00:00,17.36,18.07,17.33,18.01,149000.0,14.8011,15.4065,14.7755,15.3553,149000.0
2009-03-03 12:30:00,18.0,18.01,17.77,17.82,134000.0,15.3468,15.3553,15.1507,15.1933,134000.0
2009-03-03 13:00:00,17.8,17.98,17.76,17.88,104500.0,15.1763,15.3297,15.1422,15.2445,104500.0
2009-03-03 13:30:00,17.89,17.97,17.68,17.89,155600.0,15.253,15.3212,15.0739,15.253,155600.0
2009-03-03 14:00:00,17.88,18.16,17.88,18.11,173400.0,15.2445,15.4832,15.2445,15.4406,173400.0
2009-03-03 14:30:00,18.12,18.38,18.09,18.29,236700.0,15.4491,15.6708,15.4235,15.594,236700.0
2009-03-03 15:00:00,18.3,18.35,17.82,17.86,268500.0,15.6026,15.6452,15.1933,15.2274,268500.0
2009-03-03 15:30:00,17.86,17.94,17.69,17.81,307300.0,15.2274,15.2956,15.0825,15.1848,307300.0
2009-03-04 09:30:00,18.84,19.52,18.69,18.91,385600.0,16.063,16.6427,15.9351,16.1226,385600.0
2009-03-04 10:00:00,18.92,19.19,18.63,18.93,193200.0,16.1312,16.3614,15.8839,16.1397,193200.0
2009-03-04 10:30:00,18.93,19.23,18.81,19.19,169600.0,16.1397,16.3955,16.0374,16.3614,169600.0
2009-03-04 11:00:00,19.2,19.44,19.11,19.33,154300.0,16.3699,16.5745,16.2932,16.4807,154300.0
2009-03-04 11:30:00,19.33,19.36,18.99,19.14,107200.0,16.4807,16.5063,16.1909,16.3187,107200.0
2009-03-04 12:00:00,19.14,19.27,18.93,19.04,189500.0,16.3187,16.4296,16.1397,16.2335,189500.0
2009-03-04 12:30:00,19.05,19.21,18.7,18.8,154000.0,16.242,16.3784,15.9436,16.0289,154000.0
2009-03-04 13:00:00,18.81,18.9,18.63,18.8,113900.0,16.0374,16.1141,15.8839,16.0289,113900.0
2009-03-04 13:30:00,18.81,18.95,18.72,18.72,88700.0,16.0374,16.1567,15.9606,15.9606,88700.0
2009-03-04 14:00:00,18.72,19.05,18.69,18.96,126100.0,15.9606,16.242,15.9351,16.1653,126100.0
2009-03-04 14:30:00,18.96,19.32,18.96,19.27,167000.0,16.1653,16.4722,16.1653,16.4296,167000.0
2009-03-04 15:00:00,19.26,19.47,19.22,19.45,229700.0,16.4211,16.6001,16.3869,16.583,229700.0
2009-03-04 15:30:00,19.46,19.48,19.03,19.06,465400.0,16.5916,16.6086,16.225,16.2505,465400.0
2009-03-05 09:30:00,18.07,18.63,17.91,18.39,143200.0,15.4065,15.8839,15.27,15.6793,143200.0
2009-03-05 10:00:00,18.39,18.68,18.04,18.18,102500.0,15.6793,15.9265,15.3809,15.5002,102500.0
2009-03-05 10:30:00,18.17,18.37,17.99,18.01,99000.0,15.4917,15.6622,15.3383,15.3553,99000.0
2009-03-05 11:00:00,18.02,18.18,17.8,17.94,147500.0,15.3638,15.5002,15.1763,15.2956,147500.0
2009-03-05 11:30:00,17.94,18.13,17.88,18.06,108000.0,15.2956,15.4576,15.2445,15.3979,108000.0
2009-03-05 12:00:00,18.06,18.11,17.88,18.06,89700.0,15.3979,15.4406,15.2445,15.3979,89700.0
2009-03-05 12:30:00,18.04,18.09,17.8,17.84,100600.0,15.3809,15.4235,15.1763,15.2104,100600.0
2009-03-05 13:00:00,17.83,18.15,17.82,18.06,85000.0,15.2018,15.4747,15.1933,15.3979,85000.0
2009-03-05 13:30:00,18.05,18.12,17.94,18.03,119000.0,15.3894,15.4491,15.2956,15.3724,119000.0
2009-03-05 14:00:00,18.01,18.03,17.71,17.72,143700.0,15.3553,15.3724,15.0995,15.1081,143700.0
2009-03-05 14:30:00,17.73,17.84,17.58,17.59,212400.0,15.1166,15.2104,14.9887,14.9972,212400.0
2009-03-05 15:00:00,17.6,17.95,17.58,17.75,229500.0,15.0057,15.3041,14.9887,15.1336,229500.0
2009-03-05 15:30:00,17.75,17.8,17.48,17.75,406500.0,15.1336,15.1763,14.9034,15.1336,406500.0
2009-03-06 09:30:00,17.87,18.36,17.74,18.05,116800.0,15.2359,15.6537,15.1251,15.3894,116800.0
2009-03-06 10:00:00,18.0,18.13,17.26,17.43,170700.0,15.3468,15.4576,14.7159,14.8608,170700.0
2009-03-06 10:30:00,17.42,17.59,17.11,17.17,121800.0,14.8523,14.9972,14.588,14.6391,121800.0
2009-03-06 11:00:00,17.19,17.32,17.09,17.27,104900.0,14.6562,14.767,14.5709,14.7244,104900.0
2009-03-06 11:30:00,17.28,17.58,17.26,17.45,94800.0,14.7329,14.9887,14.7159,14.8778,94800.0
2009-03-06 12:00:00,17.47,17.82,17.47,17.68,94200.0,14.8949,15.1933,14.8949,15.0739,94200.0
2009-03-06 12:30:00,17.67,17.68,17.39,17.6,86000.0,15.0654,15.0739,14.8267,15.0057,86000.0
2009-03-06 13:00:00,17.6,17.64,17.4,17.42,60000.0,15.0057,15.0398,14.8352,14.8523,60000.0
2009-03-06 13:30:00,17.42,17.44,17.14,17.26,98800.0,14.8523,14.8693,14.6135,14.7159,98800.0
2009-03-06 14:00:00,17.27,17.43,17.21,17.39,120300.0,14.7244,14.8608,14.6732,14.8267,120300.0
2009-03-06 14:30:00,17.4,17.42,17.0,17.05,162800.0,14.8352,14.8523,14.4942,14.5368,162800.0
2009-03-06 15:00:00,17.04,17.1,16.92,16.97,165400.0,14.5283,14.5794,14.426,14.4686,165400.0
2009-03-06 15:30:00,16.97,17.57,16.94,17.53,387600.0,14.4686,14.9802,14.443,14.9461,387600.0
2009-03-09 09:30:00,17.76,18.47,17.22,18.02,241800.0,15.1422,15.7475,14.6818,15.3638,241800.0
2009-03-09 10:00:00,18.03,18.49,18.03,18.14,149600.0,15.3724,15.7646,15.3724,15.4661,149600.0
2009-03-09 10:30:00,18.14,18.27,17.81,17.84,148700.0,15.4661,15.577,15.1848,15.2104,148700.0
2009-03-09 11:00:00,17.83,18.01,17.77,17.87,178200.0,15.2018,15.3553,15.1507,15.2359,178200.0
2009-03-09 11:30:00,17.89,18.06,17.8,17.85,129900.0,15.253,15.3979,15.1763,15.2189,129900.0
2009-03-09 12:00:00,17.86,18.21,17.83,18.04,101200.0,15.2274,15.5258,15.2018,15.3809,101200.0
2009-03-09 12:30:00,18.04,18.15,17.86,18.03,72100.0,15.3809,15.4747,15.2274,15.3724,72100.0
2009-03-09 13:00:00,18.02,18.02,17.72,17.79,92400.0,15.3638,15.3638,15.1081,15.1677,92400.0
2009-03-09 13:30:00,17.8,18.06,17.77,17.86,126400.0,15.1763,15.3979,15.1507,15.2274,126400.0
2009-03-09 14:00:00,17.87,18.07,17.78,17.9,189600.0,15.2359,15.4065,15.1592,15.2615,189600.0
2009-03-09 14:30:00,17.9,18.02,17.72,17.84,185000.0,15.2615,15.3638,15.1081,15.2104,185000.0
2009-03-09 15:00:00,17.85,17.95,17.59,17.71,219100.0,15.2189,15.3041,14.9972,15.0995,219100.0
2009-03-09 15:30:00,17.7,17.83,17.6,17.74,320200.0,15.091,15.2018,15.0057,15.1251,320200.0
2009-03-10 09:30:00,17.97,19.38,17.97,19.23,283200.0,15.4593,16.6723,15.4593,16.5433,283200.0
2009-03-10 10:00:00,19.22,19.6,19.04,19.1,212300.0,16.5347,16.8616,16.3798,16.4314,212300.0
2009-03-10 10:30:00,19.11,19.38,18.99,19.31,147000.0,16.44,16.6723,16.3368,16.6121,147000.0
2009-03-10 11:00:00,19.31,19.62,19.29,19.6,124400.0,16.6121,16.8788,16.5949,16.8616,124400.0
2009-03-10 11:30:00,19.6,19.74,19.54,19.72,130600.0,16.8616,16.982,16.8099,16.9648,130600.0
2009-03-10 12:00:00,19.75,19.79,19.58,19.69,134200.0,16.9906,17.025,16.8444,16.939,134200.0
2009-03-10 12:30:00,19.69,19.74,19.52,19.52,101300.0,16.939,16.982,16.7927,16.7927,101300.0
2009-03-10 13:00:00,19.53,19.6,19.49,19.51,75200.0,16.8013,16.8616,16.7669,16.7841,75200.0
2009-03-10 13:30:00,19.49,19.8,19.49,19.72,111600.0,16.7669,17.0336,16.7669,16.9648,111600.0
2009-03-10 14:00:00,19.72,19.76,19.42,19.5,215700.0,16.9648,16.9992,16.7067,16.7755,215700.0
2009-03-10 14:30:00,19.49,19.66,19.43,19.64,161900.0,16.7669,16.9132,16.7153,16.896,161900.0
2009-03-10 15:00:00,19.65,19.95,19.56,19.86,271200.0,16.9046,17.1627,16.8271,17.0852,271200.0
2009-03-10 15:30:00,19.88,19.97,19.77,19.95,420700.0,17.1024,17.1799,17.0078,17.1627,420700.0
2009-03-11 09:30:00,20.23,20.45,19.45,20.44,306500.0,17.4035,17.5928,16.7325,17.5842,306500.0
2009-03-11 10:00:00,20.43,20.45,19.78,20.02,298200.0,17.5756,17.5928,17.0164,17.2229,298200.0
2009-03-11 10:30:00,20.03,20.08,19.48,19.74,325200.0,17.2315,17.2745,16.7583,16.982,325200.0
2009-03-11 11:00:00,19.74,20.01,19.48,19.52,294000.0,16.982,17.2143,16.7583,16.7927,294000.0
2009-03-11 11:30:00,19.54,19.55,19.28,19.37,319600.0,16.8099,16.8185,16.5863,16.6637,319600.0
2009-03-11 12:00:00,19.37,19.52,19.2,19.52,303600.0,16.6637,16.7927,16.5174,16.7927,303600.0
2009-03-11 12:30:00,19.5,19.74,19.42,19.65,346800.0,16.7755,16.982,16.7067,16.9046,346800.0
2009-03-11 13:00:00,19.65,19.97,19.62,19.81,309900.0,16.9046,17.1799,16.8788,17.0422,309900.0
2009-03-11 13:30:00,19.82,20.09,19.73,20.01,354600.0,17.0508,17.2831,16.9734,17.2143,354600.0
2009-03-11 14:00:00,20.02,20.17,19.68,19.76,379700.0,17.2229,17.3519,16.9304,16.9992,379700.0
2009-03-11 14:30:00,19.76,19.84,19.63,19.64,398800.0,16.9992,17.068,16.8874,16.896,398800.0
2009-03-11 15:00:00,19.66,20.25,19.61,20.1,443800.0,16.9132,17.4207,16.8702,17.2917,443800.0
2009-03-11 15:30:00,20.12,20.29,19.98,19.99,496400.0,17.3089,17.4552,17.1885,17.1971,496400.0
2009-03-12 09:30:00,19.9,19.9,18.83,18.97,177400.0,17.1196,17.1196,16.1991,16.3196,177400.0
2009-03-12 10:00:00,18.97,19.47,18.96,19.29,132900.0,16.3196,16.7497,16.311,16.5949,132900.0
2009-03-12 10:30:00,19.3,19.61,19.17,19.4,114700.0,16.6035,16.8702,16.4916,16.6895,114700.0
2009-03-12 11:00:00,19.39,19.46,19.16,19.26,152500.0,16.6809,16.7411,16.483,16.5691,152500.0
2009-03-12 11:30:00,19.27,19.38,19.12,19.26,96500.0,16.5777,16.6723,16.4486,16.5691,96500.0
2009-03-12 12:00:00,19.25,19.62,19.25,19.49,110200.0,16.5605,16.8788,16.5605,16.7669,110200.0
2009-03-12 12:30:00,19.5,19.69,19.43,19.66,84200.0,16.7755,16.939,16.7153,16.9132,84200.0
2009-03-12 13:00:00,19.67,19.86,19.58,19.7,147300.0,16.9218,17.0852,16.8444,16.9476,147300.0
2009-03-12 13:30:00,19.7,19.95,19.63,19.82,96100.0,16.9476,17.1627,16.8874,17.0508,96100.0
2009-03-12 14:00:00,19.83,20.0,19.68,19.99,158900.0,17.0594,17.2057,16.9304,17.1971,158900.0
2009-03-12 14:30:00,19.96,20.18,19.91,20.07,129800.0,17.1713,17.3605,17.1282,17.2659,129800.0
2009-03-12 15:00:00,20.07,20.35,20.01,20.28,246700.0,17.2659,17.5068,17.2143,17.4466,246700.0
2009-03-12 15:30:00,20.27,20.53,20.22,20.36,384700.0,17.438,17.6616,17.3949,17.5154,384700.0
2009-03-13 09:30:00,20.6,20.82,20.21,20.6,157900.0,17.7218,17.9111,17.3863,17.7218,157900.0
2009-03-13 10:00:00,20.62,20.98,20.48,20.57,119400.0,17.739,18.0488,17.6186,17.696,119400.0
2009-03-13 10:30:00,20.55,20.78,20.32,20.46,134200.0,17.6788,17.8767,17.481,17.6014,134200.0
2009-03-13 11:00:00,20.45,20.48,20.24,20.42,164500.0,17.5928,17.6186,17.4121,17.567,164500.0
2009-03-13 11:30:00,20.4,20.45,20.18,20.36,159700.0,17.5498,17.5928,17.3605,17.5154,159700.0
2009-03-13 12:00:00,20.35,20.47,20.3,20.39,139000.0,17.5068,17.61,17.4638,17.5412,139000.0
2009-03-13 12:30:00,20.39,20.86,20.39,20.73,210100.0,17.5412,17.9455,17.5412,17.8337,210100.0
2009-03-13 13:00:00,20.72,21.07,20.68,21.04,133400.0,17.8251,18.1262,17.7907,18.1004,133400.0
2009-03-13 13:30:00,21.05,21.06,20.75,20.95,145100.0,18.109,18.1176,17.8509,18.0229,145100.0
2009-03-13 14:00:00,20.95,21.05,20.79,20.94,137500.0,18.0229,18.109,17.8853,18.0143,137500.0
2009-03-13 14:30:00,20.93,21.1,20.83,20.84,176800.0,18.0057,18.152,17.9197,17.9283,176800.0
2009-03-13 15:00:00,20.83,21.14,20.77,21.09,197600.0,17.9197,18.1864,17.8681,18.1434,197600.0
2009-03-13 15:30:00,21.1,21.12,20.91,20.99,389200.0,18.152,18.1692,17.9885,18.0574,389200.0
2009-03-16 09:30:00,21.5,21.72,21.03,21.28,110200.0,18.4961,18.6854,18.0918,18.3068,110200.0
2009-03-16 10:00:00,21.31,21.46,21.06,21.31,88500.0,18.3326,18.4617,18.1176,18.3326,88500.0
2009-03-16 10:30:00,21.33,21.61,21.29,21.39,132000.0,18.3499,18.5907,18.3154,18.4015,132000.0
2009-03-16 11:00:00,21.4,21.9,21.37,21.76,147200.0,18.4101,18.8402,18.3843,18.7198,147200.0
2009-03-16 11:30:00,21.77,21.81,21.47,21.48,101200.0,18.7284,18.7628,18.4703,18.4789,101200.0
2009-03-16 12:00:00,21.49,21.77,21.46,21.76,65100.0,18.4875,18.7284,18.4617,18.7198,65100.0
2009-03-16 12:30:00,21.76,22.08,21.74,22.02,90900.0,18.7198,18.9951,18.7026,18.9434,90900.0
2009-03-16 13:00:00,22.02,22.04,21.85,21.92,88500.0,18.9434,18.9607,18.7972,18.8574,88500.0
2009-03-16 13:30:00,21.94,22.12,21.8,21.85,138300.0,18.8746,19.0295,18.7542,18.7972,138300.0
2009-03-16 14:00:00,21.84,21.87,21.6,21.62,191400.0,18.7886,18.8144,18.5821,18.5993,191400.0
2009-03-16 14:30:00,21.63,21.66,21.39,21.41,196700.0,18.6079,18.6337,18.4015,18.4187,196700.0
2009-03-16 15:00:00,21.41,21.46,21.02,21.17,250500.0,18.4187,18.4617,18.0832,18.2122,250500.0
2009-03-16 15:30:00,21.17,21.18,20.91,20.98,340200.0,18.2122,18.2208,17.9885,18.0488,340200.0
2009-03-17 09:30:00,20.32,20.47,19.55,20.12,204000.0,17.481,17.61,16.8185,17.3089,204000.0
2009-03-17 10:00:00,20.11,20.56,20.11,20.24,153800.0,17.3003,17.6874,17.3003,17.4121,153800.0
2009-03-17 10:30:00,20.24,20.56,20.16,20.49,200200.0,17.4121,17.6874,17.3433,17.6272,200200.0
2009-03-17 11:00:00,20.49,20.49,20.22,20.22,151300.0,17.6272,17.6272,17.3949,17.3949,151300.0
2009-03-17 11:30:00,20.22,20.31,20.1,20.29,95600.0,17.3949,17.4724,17.2917,17.4552,95600.0
2009-03-17 12:00:00,20.29,20.31,20.13,20.15,142000.0,17.4552,17.4724,17.3175,17.3347,142000.0
2009-03-17 12:30:00,20.15,20.21,20.07,20.12,194000.0,17.3347,17.3863,17.2659,17.3089,194000.0
2009-03-17 13:00:00,20.12,20.18,20.02,20.11,125400.0,17.3089,17.3605,17.2229,17.3003,125400.0
2009-03-17 13:30:00,20.12,20.23,19.96,20.0,282100.0,17.3089,17.4035,17.1713,17.2057,282100.0
2009-03-17 14:00:00,20.0,20.04,19.9,19.91,162400.0,17.2057,17.2401,17.1196,17.1282,162400.0
2009-03-17 14:30:00,19.91,20.1,19.89,19.99,199800.0,17.1282,17.2917,17.111,17.1971,199800.0
2009-03-17 15:00:00,19.99,20.12,19.96,19.98,373800.0,17.1971,17.3089,17.1713,17.1885,373800.0
2009-03-17 15:30:00,19.98,20.25,19.91,20.16,708900.0,17.1885,17.4207,17.1282,17.3433,708900.0
2009-03-18 09:30:00,20.17,20.17,19.5,19.73,319900.0,17.3519,17.3519,16.7755,16.9734,319900.0
2009-03-18 10:00:00,19.73,19.75,19.28,19.32,144100.0,16.9734,16.9906,16.5863,16.6207,144100.0
2009-03-18 10:30:00,19.3,19.64,19.15,19.63,183500.0,16.6035,16.896,16.4744,16.8874,183500.0
2009-03-18 11:00:00,19.63,19.75,19.52,19.74,203600.0,16.8874,16.9906,16.7927,16.982,203600.0
2009-03-18 11:30:00,19.73,20.1,19.73,20.09,148300.0,16.9734,17.2917,16.9734,17.2831,148300.0
2009-03-18 12:00:00,20.1,20.4,20.09,20.27,201300.0,17.2917,17.5498,17.2831,17.438,201300.0
2009-03-18 12:30:00,20.29,20.31,20.06,20.2,160100.0,17.4552,17.4724,17.2573,17.3777,160100.0
2009-03-18 13:00:00,20.18,20.3,20.14,20.2,124000.0,17.3605,17.4638,17.3261,17.3777,124000.0
2009-03-18 13:30:00,20.2,20.23,20.12,20.2,186400.0,17.3777,17.4035,17.3089,17.3777,186400.0
2009-03-18 14:00:00,20.19,20.94,20.1,20.81,440100.0,17.3691,18.0143,17.2917,17.9025,440100.0
2009-03-18 14:30:00,20.81,21.49,20.65,21.39,480500.0,17.9025,18.4875,17.7649,18.4015,480500.0
2009-03-18 15:00:00,21.39,21.41,20.9,21.01,446400.0,18.4015,18.4187,17.9799,18.0746,446400.0
2009-03-18 15:30:00,21.0,21.23,20.81,21.15,581300.0,18.066,18.2638,17.9025,18.195,581300.0
2009-03-19 09:30:00,21.59,22.4,21.59,21.8,308500.0,18.5735,19.2704,18.5735,18.7542,308500.0
2009-03-19 10:00:00,21.79,22.64,21.65,22.34,228000.0,18.7456,19.4768,18.6251,19.2187,228000.0
2009-03-19 10:30:00,22.33,22.79,22.27,22.62,165400.0,19.2101,19.6059,19.1585,19.4596,165400.0
2009-03-19 11:00:00,22.62,22.73,22.19,22.2,152800.0,19.4596,19.5542,19.0897,19.0983,152800.0
2009-03-19 11:30:00,22.19,22.23,21.83,21.96,157300.0,19.0897,19.1241,18.78,18.8918,157300.0
2009-03-19 12:00:00,21.96,22.1,21.89,22.03,97700.0,18.8918,19.0123,18.8316,18.952,97700.0
2009-03-19 12:30:00,22.05,22.29,22.03,22.13,82500.0,18.9693,19.1757,18.952,19.0381,82500.0
2009-03-19 13:00:00,22.12,22.26,22.03,22.12,138700.0,19.0295,19.1499,18.952,19.0295,138700.0
2009-03-19 13:30:00,22.12,22.17,21.98,22.06,149700.0,19.0295,19.0725,18.909,18.9779,149700.0
2009-03-19 14:00:00,22.06,22.16,21.84,21.91,153400.0,18.9779,19.0639,18.7886,18.8488,153400.0
2009-03-19 14:30:00,21.9,21.97,21.69,21.78,151400.0,18.8402,18.9004,18.6596,18.737,151400.0
2009-03-19 15:00:00,21.78,21.92,21.62,21.72,215200.0,18.737,18.8574,18.5993,18.6854,215200.0
2009-03-19 15:30:00,21.71,21.84,21.59,21.64,388800.0,18.6768,18.7886,18.5735,18.6165,388800.0
2009-03-20 09:30:00,21.69,22.02,21.04,21.5,340000.0,18.6596,18.9434,18.1004,18.4961,340000.0
2009-03-20 10:00:00,21.49,21.55,21.28,21.36,119300.0,18.4875,18.5391,18.3068,18.3757,119300.0
2009-03-20 10:30:00,21.36,21.39,21.08,21.18,155200.0,18.3757,18.4015,18.1348,18.2208,155200.0
2009-03-20 11:00:00,21.19,21.19,20.78,20.89,144100.0,18.2294,18.2294,17.8767,17.9713,144100.0
2009-03-20 11:30:00,20.89,21.01,20.83,20.89,100600.0,17.9713,18.0746,17.9197,17.9713,100600.0
2009-03-20 12:00:00,20.9,21.01,20.81,20.96,86500.0,17.9799,18.0746,17.9025,18.0315,86500.0
2009-03-20 12:30:00,20.96,21.12,20.64,20.73,108300.0,18.0315,18.1692,17.7563,17.8337,108300.0
2009-03-20 13:00:00,20.73,20.77,20.57,20.61,100800.0,17.8337,17.8681,17.696,17.7304,100800.0
2009-03-20 13:30:00,20.61,20.62,20.29,20.32,161000.0,17.7304,17.739,17.4552,17.481,161000.0
2009-03-20 14:00:00,20.33,20.34,20.16,20.26,130400.0,17.4896,17.4982,17.3433,17.4293,130400.0
2009-03-20 14:30:00,20.26,20.38,20.17,20.33,187700.0,17.4293,17.5326,17.3519,17.4896,187700.0
2009-03-20 15:00:00,20.33,20.67,20.3,20.6,229500.0,17.4896,17.7821,17.4638,17.7218,229500.0
2009-03-20 15:30:00,20.61,20.76,20.57,20.58,434500.0,17.7304,17.8595,17.696,17.7046,434500.0
2009-03-23 09:30:00,20.94,21.3,20.4,21.3,397800.0,18.0143,18.324,17.5498,18.324,397800.0
2009-03-23 10:00:00,21.29,21.77,21.29,21.64,394500.0,18.3154,18.7284,18.3154,18.6165,394500.0
2009-03-23 10:30:00,21.63,21.78,21.59,21.77,152100.0,18.6079,18.737,18.5735,18.7284,152100.0
2009-03-23 11:00:00,21.77,21.8,21.48,21.5,210600.0,18.7284,18.7542,18.4789,18.4961,210600.0
2009-03-23 11:30:00,21.51,21.8,21.48,21.77,125200.0,18.5047,18.7542,18.4789,18.7284,125200.0
2009-03-23 12:00:00,21.76,21.9,21.74,21.9,86900.0,18.7198,18.8402,18.7026,18.8402,86900.0
2009-03-23 12:30:00,21.9,21.93,21.81,21.82,78700.0,18.8402,18.866,18.7628,18.7714,78700.0
2009-03-23 13:00:00,21.82,22.13,21.8,21.9,132700.0,18.7714,19.0381,18.7542,18.8402,132700.0
2009-03-23 13:30:00,21.9,21.93,21.62,21.68,153400.0,18.8402,18.866,18.5993,18.651,153400.0
2009-03-23 14:00:00,21.68,21.89,21.6,21.82,154200.0,18.651,18.8316,18.5821,18.7714,154200.0
2009-03-23 14:30:00,21.81,22.25,21.81,22.19,178500.0,18.7628,19.1413,18.7628,19.0897,178500.0
2009-03-23 15:00:00,22.2,22.37,22.08,22.27,221600.0,19.0983,19.2445,18.9951,19.1585,221600.0
2009-03-23 15:30:00,22.27,22.6,22.21,22.59,495700.0,19.1585,19.4424,19.1069,19.4338,495700.0
2009-03-24 09:30:00,22.13,22.32,21.55,21.82,172500.0,19.0381,19.2015,18.5391,18.7714,172500.0
2009-03-24 10:00:00,21.82,22.02,21.52,21.52,230200.0,18.7714,18.9434,18.5133,18.5133,230200.0
2009-03-24 10:30:00,21.5,21.65,21.45,21.61,154000.0,18.4961,18.6251,18.4531,18.5907,154000.0
2009-03-24 11:00:00,21.6,22.13,21.58,22.04,153000.0,18.5821,19.0381,18.5649,18.9607,153000.0
2009-03-24 11:30:00,22.04,22.4,21.97,21.99,279500.0,18.9607,19.2704,18.9004,18.9176,279500.0
2009-03-24 12:00:00,21.98,22.04,21.86,22.0,123200.0,18.909,18.9607,18.8058,18.9262,123200.0
2009-03-24 12:30:00,22.01,22.32,21.94,22.28,156100.0,18.9348,19.2015,18.8746,19.1671,156100.0
2009-03-24 13:00:00,22.27,22.6,22.23,22.51,112900.0,19.1585,19.4424,19.1241,19.365,112900.0
2009-03-24 13:30:00,22.51,22.54,22.32,22.41,162300.0,19.365,19.3908,19.2015,19.279,162300.0
2009-03-24 14:00:00,22.4,22.72,22.38,22.59,170000.0,19.2704,19.5456,19.2531,19.4338,170000.0
2009-03-24 14:30:00,22.58,22.67,22.49,22.63,225900.0,19.4252,19.5026,19.3478,19.4682,225900.0
2009-03-24 15:00:00,22.64,22.72,22.49,22.63,237500.0,19.4768,19.5456,19.3478,19.4682,237500.0
2009-03-24 15:30:00,22.64,22.83,22.46,22.47,521800.0,19.4768,19.6403,19.322,19.3306,521800.0
2009-03-25 09:30:00,22.39,22.97,22.31,22.91,150900.0,19.2618,19.7607,19.1929,19.7091,150900.0
2009-03-25 10:00:00,22.94,23.28,22.94,23.0,277500.0,19.7349,20.0274,19.7349,19.7865,277500.0
2009-03-25 10:30:00,22.98,23.14,22.65,22.72,153600.0,19.7693,19.907,19.4854,19.5456,153600.0
2009-03-25 11:00:00,22.72,22.92,22.68,22.87,126300.0,19.5456,19.7177,19.5112,19.6747,126300.0
2009-03-25 11:30:00,22.87,23.04,22.76,22.97,123000.0,19.6747,19.8209,19.5801,19.7607,123000.0
2009-03-25 12:00:00,22.99,23.16,22.92,23.12,109900.0,19.7779,19.9242,19.7177,19.8898,109900.0
2009-03-25 12:30:00,23.11,23.38,23.1,23.18,162800.0,19.8812,20.1134,19.8726,19.9414,162800.0
2009-03-25 13:00:00,23.18,23.34,22.69,22.72,128800.0,19.9414,20.079,19.5198,19.5456,128800.0
2009-03-25 13:30:00,22.72,22.77,22.45,22.54,143000.0,19.5456,19.5887,19.3134,19.3908,143000.0
2009-03-25 14:00:00,22.53,22.54,22.12,22.26,141800.0,19.3822,19.3908,19.0295,19.1499,141800.0
2009-03-25 14:30:00,22.26,22.28,21.9,21.97,187600.0,19.1499,19.1671,18.8402,18.9004,187600.0
2009-03-25 15:00:00,21.97,22.41,21.8,22.39,230500.0,18.9004,19.279,18.7542,19.2618,230500.0
2009-03-25 15:30:00,22.39,22.88,22.28,22.8,349700.0,19.2618,19.6833,19.1671,19.6145,349700.0
2009-03-26 09:30:00,23.05,23.75,23.03,23.43,249000.0,19.8295,20.4317,19.8123,20.1564,249000.0
2009-03-26 10:00:00,23.43,23.84,23.41,23.63,187400.0,20.1564,20.5092,20.1392,20.3285,187400.0
2009-03-26 10:30:00,23.61,23.71,23.48,23.64,91000.0,20.3113,20.3973,20.1995,20.3371,91000.0
2009-03-26 11:00:00,23.65,24.09,23.59,23.96,120100.0,20.3457,20.7242,20.2941,20.6124,120100.0
2009-03-26 11:30:00,23.95,24.0,23.73,23.99,215600.0,20.6038,20.6468,20.4145,20.6382,215600.0
2009-03-26 12:00:00,24.02,24.58,23.98,24.55,220100.0,20.664,21.1458,20.6296,21.12,220100.0
2009-03-26 12:30:00,24.55,24.56,23.95,24.05,162100.0,21.12,21.1286,20.6038,20.6898,162100.0
2009-03-26 13:00:00,24.05,24.63,24.03,24.56,122500.0,20.6898,21.1888,20.6726,21.1286,122500.0
2009-03-26 13:30:00,24.58,24.6,24.29,24.45,128200.0,21.1458,21.163,20.8963,21.0339,128200.0
2009-03-26 14:00:00,24.46,24.6,24.37,24.37,107800.0,21.0425,21.163,20.9651,20.9651,107800.0
2009-03-26 14:30:00,24.37,24.47,24.25,24.28,191500.0,20.9651,21.0511,20.8619,20.8877,191500.0
2009-03-26 15:00:00,24.28,24.56,24.21,24.53,179600.0,20.8877,21.1286,20.8275,21.1028,179600.0
2009-03-26 15:30:00,24.54,24.76,24.4,24.58,426500.0,21.1114,21.3006,20.9909,21.1458,426500.0
2009-03-27 09:30:00,24.33,24.33,23.86,24.05,163300.0,20.9307,20.9307,20.5264,20.6898,163300.0
2009-03-27 10:00:00,24.04,24.11,23.5,23.59,132900.0,20.6812,20.7414,20.2167,20.2941,132900.0
2009-03-27 10:30:00,23.57,23.97,23.37,23.8,156500.0,20.2769,20.621,20.1048,20.4748,156500.0
2009-03-27 11:00:00,23.82,24.08,23.77,24.0,93700.0,20.492,20.7156,20.4489,20.6468,93700.0
2009-03-27 11:30:00,23.98,24.05,23.91,23.98,85000.0,20.6296,20.6898,20.5694,20.6296,85000.0
2009-03-27 12:00:00,23.98,24.05,23.68,23.7,61300.0,20.6296,20.6898,20.3715,20.3887,61300.0
2009-03-27 12:30:00,23.71,23.82,23.5,23.52,75200.0,20.3973,20.492,20.2167,20.2339,75200.0
2009-03-27 13:00:00,23.52,23.54,23.34,23.38,67800.0,20.2339,20.2511,20.079,20.1134,67800.0
2009-03-27 13:30:00,23.37,23.55,23.23,23.33,126300.0,20.1048,20.2597,19.9844,20.0704,126300.0
2009-03-27 14:00:00,23.32,23.7,23.26,23.59,74000.0,20.0618,20.3887,20.0102,20.2941,74000.0
2009-03-27 14:30:00,23.59,23.72,23.46,23.71,87300.0,20.2941,20.4059,20.1823,20.3973,87300.0
2009-03-27 15:00:00,23.72,23.82,23.5,23.57,117000.0,20.4059,20.492,20.2167,20.2769,117000.0
2009-03-27 15:30:00,23.57,23.73,23.43,23.53,283900.0,20.2769,20.4145,20.1564,20.2425,283900.0
2009-03-30 09:30:00,22.57,23.05,21.75,21.86,220900.0,19.4166,19.8295,18.7112,18.8058,220900.0
2009-03-30 10:00:00,21.84,22.02,21.77,21.92,82300.0,18.7886,18.9434,18.7284,18.8574,82300.0
2009-03-30 10:30:00,21.9,21.91,21.57,21.66,76800.0,18.8402,18.8488,18.5563,18.6337,76800.0
2009-03-30 11:00:00,21.66,21.93,21.55,21.75,110900.0,18.6337,18.866,18.5391,18.7112,110900.0
2009-03-30 11:30:00,21.75,21.8,21.58,21.64,84600.0,18.7112,18.7542,18.5649,18.6165,84600.0
2009-03-30 12:00:00,21.64,21.76,21.5,21.71,88800.0,18.6165,18.7198,18.4961,18.6768,88800.0
2009-03-30 12:30:00,21.7,21.81,21.54,21.55,83900.0,18.6682,18.7628,18.5305,18.5391,83900.0
2009-03-30 13:00:00,21.56,21.77,21.5,21.7,60600.0,18.5477,18.7284,18.4961,18.6682,60600.0
2009-03-30 13:30:00,21.69,21.73,21.45,21.48,77200.0,18.6596,18.694,18.4531,18.4789,77200.0
2009-03-30 14:00:00,21.48,21.68,21.45,21.49,106300.0,18.4789,18.651,18.4531,18.4875,106300.0
2009-03-30 14:30:00,21.49,21.57,21.31,21.31,106100.0,18.4875,18.5563,18.3326,18.3326,106100.0
2009-03-30 15:00:00,21.3,21.6,21.3,21.5,154000.0,18.324,18.5821,18.324,18.4961,154000.0
2009-03-30 15:30:00,21.5,21.73,21.46,21.68,333700.0,18.4961,18.694,18.4617,18.651,333700.0
2009-03-31 09:30:00,22.43,22.5,21.27,21.49,176600.0,19.2962,19.3564,18.2982,18.4875,176600.0
2009-03-31 10:00:00,21.45,21.76,21.3,21.71,86800.0,18.4531,18.7198,18.324,18.6768,86800.0
2009-03-31 10:30:00,21.69,21.8,21.58,21.59,61100.0,18.6596,18.7542,18.5649,18.5735,61100.0
2009-03-31 11:00:00,21.61,21.98,21.6,21.91,73300.0,18.5907,18.909,18.5821,18.8488,73300.0
2009-03-31 11:30:00,21.91,21.96,21.79,21.93,97000.0,18.8488,18.8918,18.7456,18.866,97000.0
2009-03-31 12:00:00,21.94,22.0,21.82,21.99,74500.0,18.8746,18.9262,18.7714,18.9176,74500.0
2009-03-31 12:30:00,21.98,22.07,21.91,22.05,53200.0,18.909,18.9865,18.8488,18.9693,53200.0
2009-03-31 13:00:00,22.05,22.21,22.03,22.06,69000.0,18.9693,19.1069,18.952,18.9779,69000.0
2009-03-31 13:30:00,22.06,22.15,22.05,22.13,60700.0,18.9779,19.0553,18.9693,19.0381,60700.0
2009-03-31 14:00:00,22.13,22.31,22.13,22.19,119100.0,19.0381,19.1929,19.0381,19.0897,119100.0
2009-03-31 14:30:00,22.2,22.44,22.2,22.33,112600.0,19.0983,19.3048,19.0983,19.2101,112600.0
2009-03-31 15:00:00,22.34,22.35,22.11,22.22,125200.0,19.2187,19.2273,19.0209,19.1155,125200.0
2009-03-31 15:30:00,22.21,22.22,21.76,21.92,366300.0,19.1069,19.1155,18.7198,18.8574,366300.0
2009-04-01 09:30:00,21.62,21.82,21.22,21.46,151100.0,18.5993,18.7714,18.2552,18.4617,151100.0
2009-04-01 10:00:00,21.5,22.34,21.5,22.32,205700.0,18.4961,19.2187,18.4961,19.2015,205700.0
2009-04-01 10:30:00,22.3,22.77,22.1,22.58,161400.0,19.1843,19.5887,19.0123,19.4252,161400.0
2009-04-01 11:00:00,22.56,22.78,22.4,22.74,115600.0,19.408,19.5973,19.2704,19.5629,115600.0
2009-04-01 11:30:00,22.74,22.92,22.69,22.77,122900.0,19.5629,19.7177,19.5198,19.5887,122900.0
2009-04-01 12:00:00,22.78,23.13,22.67,23.1,152900.0,19.5973,19.8984,19.5026,19.8726,152900.0
2009-04-01 12:30:00,23.11,23.14,22.8,22.86,115500.0,19.8812,19.907,19.6145,19.6661,115500.0
2009-04-01 13:00:00,22.86,23.07,22.85,23.05,118100.0,19.6661,19.8467,19.6575,19.8295,118100.0
2009-04-01 13:30:00,23.04,23.35,22.94,23.28,117100.0,19.8209,20.0876,19.7349,20.0274,117100.0
2009-04-01 14:00:00,23.28,23.47,23.26,23.37,130300.0,20.0274,20.1909,20.0102,20.1048,130300.0
2009-04-01 14:30:00,23.37,23.55,23.3,23.52,125000.0,20.1048,20.2597,20.0446,20.2339,125000.0
2009-04-01 15:00:00,23.52,23.53,22.9,23.21,219600.0,20.2339,20.2425,19.7005,19.9672,219600.0
2009-04-01 15:30:00,23.22,23.57,23.12,23.39,314900.0,19.9758,20.2769,19.8898,20.122,314900.0
2009-04-02 09:30:00,24.22,24.53,23.64,24.51,218900.0,20.8361,21.1028,20.3371,21.0856,218900.0
2009-04-02 10:00:00,24.51,24.75,24.34,24.37,237600.0,21.0856,21.292,20.9393,20.9651,237600.0
2009-04-02 10:30:00,24.36,24.73,24.31,24.68,174300.0,20.9565,21.2748,20.9135,21.2318,174300.0
2009-04-02 11:00:00,24.67,24.96,24.63,24.91,110500.0,21.2232,21.4727,21.1888,21.4297,110500.0
2009-04-02 11:30:00,24.91,25.11,24.84,25.05,113000.0,21.4297,21.6017,21.3694,21.5501,113000.0
2009-04-02 12:00:00,25.05,25.39,24.98,25.36,100600.0,21.5501,21.8426,21.4899,21.8168,100600.0
2009-04-02 12:30:00,25.36,25.43,25.23,25.23,82300.0,21.8168,21.877,21.705,21.705,82300.0
2009-04-02 13:00:00,25.24,25.26,24.95,24.97,152200.0,21.7136,21.7308,21.4641,21.4813,152200.0
2009-04-02 13:30:00,24.96,25.12,24.9,25.03,120000.0,21.4727,21.6103,21.4211,21.5329,120000.0
2009-04-02 14:00:00,25.04,25.4,25.0,25.38,77900.0,21.5415,21.8512,21.5071,21.834,77900.0
2009-04-02 14:30:00,25.38,25.54,25.23,25.34,125500.0,21.834,21.9716,21.705,21.7996,125500.0
2009-04-02 15:00:00,25.34,25.46,25.18,25.41,325000.0,21.7996,21.9028,21.6619,21.8598,325000.0
2009-04-02 15:30:00,25.41,25.61,25.13,25.23,607900.0,21.8598,22.0319,21.6189,21.705,607900.0
2009-04-03 09:30:00,25.22,26.16,24.55,26.01,177900.0,21.6964,22.505,21.12,22.376,177900.0
2009-04-03 10:00:00,25.99,26.2,25.68,25.78,226900.0,22.3588,22.5394,22.0921,22.1781,226900.0
2009-04-03 10:30:00,25.77,25.83,25.08,25.12,208700.0,22.1695,22.2211,21.5759,21.6103,208700.0
2009-04-03 11:00:00,25.11,25.19,24.94,25.14,215400.0,21.6017,21.6705,21.4555,21.6275,215400.0
2009-04-03 11:30:00,25.15,25.53,25.11,25.46,113400.0,21.6361,21.963,21.6017,21.9028,113400.0
2009-04-03 12:00:00,25.46,25.93,25.43,25.91,194500.0,21.9028,22.3072,21.877,22.29,194500.0
2009-04-03 12:30:00,25.93,26.04,25.8,25.85,95100.0,22.3072,22.4018,22.1953,22.2383,95100.0
2009-04-03 13:00:00,25.83,25.98,25.77,25.94,47300.0,22.2211,22.3502,22.1695,22.3158,47300.0
2009-04-03 13:30:00,25.94,26.06,25.76,26.03,94000.0,22.3158,22.419,22.1609,22.3932,94000.0
2009-04-03 14:00:00,26.04,26.39,26.0,26.39,151000.0,22.4018,22.7029,22.3674,22.7029,151000.0
2009-04-03 14:30:00,26.39,26.47,26.1,26.22,124400.0,22.7029,22.7717,22.4534,22.5566,124400.0
2009-04-03 15:00:00,26.21,26.28,25.69,25.72,219500.0,22.548,22.6083,22.1007,22.1265,219500.0
2009-04-03 15:30:00,25.71,26.09,25.63,26.09,285500.0,22.1179,22.4448,22.0491,22.4448,285500.0
2009-04-06 09:30:00,25.64,25.69,25.07,25.22,100300.0,22.0577,22.1007,21.5673,21.6964,100300.0
2009-04-06 10:00:00,25.21,25.88,25.21,25.51,113000.0,21.6878,22.2641,21.6878,21.9458,113000.0
2009-04-06 10:30:00,25.5,25.82,25.47,25.57,101800.0,21.9372,22.2125,21.9114,21.9975,101800.0
2009-04-06 11:00:00,25.58,25.59,25.2,25.35,133800.0,22.0061,22.0147,21.6791,21.8082,133800.0
2009-04-06 11:30:00,25.33,25.41,25.17,25.21,79600.0,21.791,21.8598,21.6533,21.6878,79600.0
2009-04-06 12:00:00,25.21,25.29,25.14,25.17,56300.0,21.6878,21.7566,21.6275,21.6533,56300.0
2009-04-06 12:30:00,25.17,25.27,25.08,25.25,69600.0,21.6533,21.7394,21.5759,21.7222,69600.0
2009-04-06 13:00:00,25.27,25.43,25.25,25.32,105400.0,21.7394,21.877,21.7222,21.7824,105400.0
2009-04-06 13:30:00,25.33,25.4,25.12,25.37,69500.0,21.791,21.8512,21.6103,21.8254,69500.0
2009-04-06 14:00:00,25.36,25.64,25.35,25.59,119200.0,21.8168,22.0577,21.8082,22.0147,119200.0
2009-04-06 14:30:00,25.59,25.76,25.41,25.66,87300.0,22.0147,22.1609,21.8598,22.0749,87300.0
2009-04-06 15:00:00,25.67,25.73,25.47,25.63,111500.0,22.0835,22.1351,21.9114,22.0491,111500.0
2009-04-06 15:30:00,25.64,26.06,25.6,25.89,177100.0,22.0577,22.419,22.0233,22.2727,177100.0
2009-04-07 09:30:00,25.11,25.27,24.74,25.07,110100.0,21.6017,21.7394,21.2834,21.5673,110100.0
2009-04-07 10:00:00,25.04,25.07,24.8,24.94,83800.0,21.5415,21.5673,21.335,21.4555,83800.0
2009-04-07 10:30:00,24.92,25.08,24.84,24.86,70000.0,21.4383,21.5759,21.3694,21.3867,70000.0
2009-04-07 11:00:00,24.86,24.98,24.75,24.87,70200.0,21.3867,21.4899,21.292,21.3953,70200.0
2009-04-07 11:30:00,24.87,24.98,24.73,24.85,53700.0,21.3953,21.4899,21.2748,21.378,53700.0
2009-04-07 12:00:00,24.87,25.08,24.85,24.88,74100.0,21.3953,21.5759,21.378,21.4039,74100.0
2009-04-07 12:30:00,24.87,25.01,24.79,24.94,62300.0,21.3953,21.5157,21.3264,21.4555,62300.0
2009-04-07 13:00:00,24.94,24.97,24.63,24.64,41400.0,21.4555,21.4813,21.1888,21.1974,41400.0
2009-04-07 13:30:00,24.64,24.67,24.51,24.61,47600.0,21.1974,21.2232,21.0856,21.1716,47600.0
2009-04-07 14:00:00,24.61,24.65,24.54,24.62,54000.0,21.1716,21.206,21.1114,21.1802,54000.0
2009-04-07 14:30:00,24.63,24.63,24.45,24.58,92400.0,21.1888,21.1888,21.0339,21.1458,92400.0
2009-04-07 15:00:00,24.57,24.85,24.47,24.57,174200.0,21.1372,21.378,21.0511,21.1372,174200.0
2009-04-07 15:30:00,24.57,24.78,24.47,24.48,267200.0,21.1372,21.3178,21.0511,21.0597,267200.0
2009-04-08 09:30:00,24.61,25.04,24.55,25.04,87000.0,21.1716,21.5415,21.12,21.5415,87000.0
2009-04-08 10:00:00,25.04,25.09,24.26,24.3,96900.0,21.5415,21.5845,20.8705,20.9049,96900.0
2009-04-08 10:30:00,24.3,24.54,24.25,24.46,94300.0,20.9049,21.1114,20.8619,21.0425,94300.0
2009-04-08 11:00:00,24.47,24.8,24.47,24.51,117400.0,21.0511,21.335,21.0511,21.0856,117400.0
2009-04-08 11:30:00,24.52,24.71,24.48,24.56,45700.0,21.0942,21.2576,21.0597,21.1286,45700.0
2009-04-08 12:00:00,24.58,24.7,24.46,24.61,64700.0,21.1458,21.249,21.0425,21.1716,64700.0
2009-04-08 12:30:00,24.61,24.91,24.51,24.84,93600.0,21.1716,21.4297,21.0856,21.3694,93600.0
2009-04-08 13:00:00,24.85,24.89,24.78,24.89,40000.0,21.378,21.4125,21.3178,21.4125,40000.0
2009-04-08 13:30:00,24.9,24.94,24.8,24.87,38500.0,21.4211,21.4555,21.335,21.3953,38500.0
2009-04-08 14:00:00,24.86,24.88,24.61,24.74,90600.0,21.3867,21.4039,21.1716,21.2834,90600.0
2009-04-08 14:30:00,24.75,24.9,24.65,24.76,93900.0,21.292,21.4211,21.206,21.3006,93900.0
2009-04-08 15:00:00,24.75,24.88,24.55,24.79,98900.0,21.292,21.4039,21.12,21.3264,98900.0
2009-04-08 15:30:00,24.78,25.16,24.78,25.07,219700.0,21.3178,21.6447,21.3178,21.5673,219700.0
2009-04-09 09:30:00,26.16,27.25,26.07,27.17,167300.0,22.505,23.4427,22.4276,23.3739,167300.0
2009-04-09 10:00:00,27.18,27.35,26.95,27.13,121700.0,23.3825,23.5288,23.1846,23.3395,121700.0
2009-04-09 10:30:00,27.14,27.54,27.13,27.52,124800.0,23.3481,23.6922,23.3395,23.675,124800.0
2009-04-09 11:00:00,27.52,27.81,27.47,27.62,128000.0,23.675,23.9245,23.632,23.761,128000.0
2009-04-09 11:30:00,27.6,27.61,27.33,27.5,92500.0,23.7438,23.7524,23.5116,23.6578,92500.0
2009-04-09 12:00:00,27.5,27.64,27.47,27.62,105100.0,23.6578,23.7782,23.632,23.761,105100.0
2009-04-09 12:30:00,27.62,27.69,27.6,27.68,89000.0,23.761,23.8213,23.7438,23.8127,89000.0
2009-04-09 13:00:00,27.68,27.93,27.67,27.87,70100.0,23.8127,24.0277,23.804,23.9761,70100.0
2009-04-09 13:30:00,27.87,28.06,27.86,28.05,61100.0,23.9761,24.1396,23.9675,24.131,61100.0
2009-04-09 14:00:00,28.04,28.08,27.87,27.91,98500.0,24.1224,24.1568,23.9761,24.0105,98500.0
2009-04-09 14:30:00,27.92,28.14,27.88,28.01,77000.0,24.0191,24.2084,23.9847,24.0965,77000.0
2009-04-09 15:00:00,28.0,28.06,27.84,28.01,173900.0,24.0879,24.1396,23.9503,24.0965,173900.0
2009-04-09 15:30:00,28.0,28.36,27.93,28.27,491400.0,24.0879,24.3976,24.0277,24.3202,491400.0
2009-04-13 09:30:00,27.57,27.7,27.12,27.12,195500.0,23.718,23.8299,23.3309,23.3309,195500.0
2009-04-13 10:00:00,27.11,28.16,27.11,28.04,163700.0,23.3223,24.2256,23.3223,24.1224,163700.0
2009-04-13 10:30:00,28.03,28.03,27.64,27.9,185600.0,24.1138,24.1138,23.7782,24.0019,185600.0
2009-04-13 11:00:00,27.89,28.16,27.79,28.12,179500.0,23.9933,24.2256,23.9073,24.1912,179500.0
2009-04-13 11:30:00,28.12,28.12,27.71,27.77,84100.0,24.1912,24.1912,23.8385,23.8901,84100.0
2009-04-13 12:00:00,27.78,28.12,27.73,28.06,139800.0,23.8987,24.1912,23.8557,24.1396,139800.0
2009-04-13 12:30:00,28.05,28.17,27.89,28.13,115800.0,24.131,24.2342,23.9933,24.1998,115800.0
2009-04-13 13:00:00,28.13,28.5,28.03,28.48,112000.0,24.1998,24.5181,24.1138,24.5009,112000.0
2009-04-13 13:30:00,28.48,28.82,28.48,28.82,81400.0,24.5009,24.7934,24.5009,24.7934,81400.0
2009-04-13 14:00:00,28.83,29.0,28.81,28.86,142800.0,24.802,24.9482,24.7848,24.8278,142800.0
2009-04-13 14:30:00,28.88,29.05,28.83,28.86,181700.0,24.845,24.9912,24.802,24.8278,181700.0
2009-04-13 15:00:00,28.85,29.38,28.82,29.34,295500.0,24.8192,25.2751,24.7934,25.2407,295500.0
2009-04-13 15:30:00,29.33,29.44,29.11,29.18,606100.0,25.2321,25.3268,25.0429,25.1031,606100.0
2009-04-14 09:30:00,28.81,28.89,28.27,28.49,188200.0,24.7848,24.8536,24.3202,24.5095,188200.0
2009-04-14 10:00:00,28.49,28.92,28.27,28.89,336900.0,24.5095,24.8794,24.3202,24.8536,336900.0
2009-04-14 10:30:00,28.89,29.1,28.79,28.81,207400.0,24.8536,25.0343,24.7676,24.7848,207400.0
2009-04-14 11:00:00,28.8,28.83,28.34,28.4,117600.0,24.7762,24.802,24.3804,24.4321,117600.0
2009-04-14 11:30:00,28.4,28.86,28.4,28.65,94200.0,24.4321,24.8278,24.4321,24.6471,94200.0
2009-04-14 12:00:00,28.64,28.64,28.33,28.38,63300.0,24.6385,24.6385,24.3718,24.4149,63300.0
2009-04-14 12:30:00,28.39,28.43,27.74,27.75,154100.0,24.4235,24.4579,23.8643,23.8729,154100.0
2009-04-14 13:00:00,27.75,27.77,27.24,27.36,258300.0,23.8729,23.8901,23.4341,23.5374,258300.0
2009-04-14 13:30:00,27.37,27.45,27.21,27.43,188600.0,23.546,23.6148,23.4083,23.5976,188600.0
2009-04-14 14:00:00,27.43,27.7,27.24,27.63,107500.0,23.5976,23.8299,23.4341,23.7696,107500.0
2009-04-14 14:30:00,27.64,28.02,27.53,28.0,153500.0,23.7782,24.1051,23.6836,24.0879,153500.0
2009-04-14 15:00:00,28.02,28.14,27.74,27.77,146100.0,24.1051,24.2084,23.8643,23.8901,146100.0
2009-04-14 15:30:00,27.78,27.83,27.44,27.57,394100.0,23.8987,23.9417,23.6062,23.718,394100.0
2009-04-15 09:30:00,27.25,27.77,26.9,27.58,179000.0,23.4427,23.8901,23.1416,23.7266,179000.0
2009-04-15 10:00:00,27.59,27.81,27.34,27.57,163200.0,23.7352,23.9245,23.5202,23.718,163200.0
2009-04-15 10:30:00,27.55,27.55,27.08,27.21,127700.0,23.7008,23.7008,23.2965,23.4083,127700.0
2009-04-15 11:00:00,27.19,27.24,26.98,27.17,89400.0,23.3911,23.4341,23.2105,23.3739,89400.0
2009-04-15 11:30:00,27.17,27.86,27.16,27.73,123100.0,23.3739,23.9675,23.3653,23.8557,123100.0
2009-04-15 12:00:00,27.75,27.77,27.54,27.58,43800.0,23.8729,23.8901,23.6922,23.7266,43800.0
2009-04-15 12:30:00,27.6,27.92,27.56,27.87,38800.0,23.7438,24.0191,23.7094,23.9761,38800.0
2009-04-15 13:00:00,27.87,27.96,27.75,27.84,58700.0,23.9761,24.0535,23.8729,23.9503,58700.0
2009-04-15 13:30:00,27.83,27.83,27.5,27.64,58700.0,23.9417,23.9417,23.6578,23.7782,58700.0
2009-04-15 14:00:00,27.64,27.82,27.42,27.45,87200.0,23.7782,23.9331,23.589,23.6148,87200.0
2009-04-15 14:30:00,27.46,27.66,27.38,27.46,114700.0,23.6234,23.7954,23.5546,23.6234,114700.0
2009-04-15 15:00:00,27.46,27.68,27.38,27.64,335900.0,23.6234,23.8127,23.5546,23.7782,335900.0
2009-04-15 15:30:00,27.64,28.07,27.62,28.01,313100.0,23.7782,24.1482,23.761,24.0965,313100.0
2009-04-16 09:30:00,28.34,28.56,27.59,27.8,129100.0,24.3804,24.5697,23.7352,23.9159,129100.0
2009-04-16 10:00:00,27.83,27.92,27.32,27.64,224800.0,23.9417,24.0191,23.503,23.7782,224800.0
2009-04-16 10:30:00,27.66,27.72,27.23,27.34,104300.0,23.7954,23.8471,23.4255,23.5202,104300.0
2009-04-16 11:00:00,27.36,27.76,27.28,27.74,87800.0,23.5374,23.8815,23.4685,23.8643,87800.0
2009-04-16 11:30:00,27.74,27.93,27.59,27.9,74600.0,23.8643,24.0277,23.7352,24.0019,74600.0
2009-04-16 12:00:00,27.9,28.04,27.76,27.94,59000.0,24.0019,24.1224,23.8815,24.0363,59000.0
2009-04-16 12:30:00,27.92,28.12,27.8,28.08,57700.0,24.0191,24.1912,23.9159,24.1568,57700.0
2009-04-16 13:00:00,28.08,28.23,27.95,28.21,56400.0,24.1568,24.2858,24.0449,24.2686,56400.0
2009-04-16 13:30:00,28.19,28.28,28.09,28.27,45700.0,24.2514,24.3288,24.1654,24.3202,45700.0
2009-04-16 14:00:00,28.25,28.64,28.25,28.6,100300.0,24.303,24.6385,24.303,24.6041,100300.0
2009-04-16 14:30:00,28.62,28.96,28.61,28.89,127900.0,24.6213,24.9138,24.6127,24.8536,127900.0
2009-04-16 15:00:00,28.91,29.18,28.89,29.02,170800.0,24.8708,25.1031,24.8536,24.9654,170800.0
2009-04-16 15:30:00,29.03,29.16,28.74,28.91,421700.0,24.974,25.0859,24.7246,24.8708,421700.0
2009-04-17 09:30:00,29.2,29.5,28.61,28.91,209000.0,25.1203,25.3784,24.6127,24.8708,209000.0
2009-04-17 10:00:00,28.94,29.28,28.84,28.95,82800.0,24.8966,25.1891,24.8106,24.9052,82800.0
2009-04-17 10:30:00,28.95,28.96,28.56,28.8,62600.0,24.9052,24.9138,24.5697,24.7762,62600.0
2009-04-17 11:00:00,28.8,29.05,28.7,28.78,103800.0,24.7762,24.9912,24.6901,24.759,103800.0
2009-04-17 11:30:00,28.76,29.15,28.7,29.0,76800.0,24.7418,25.0773,24.6901,24.9482,76800.0
2009-04-17 12:00:00,29.04,29.06,28.81,28.98,69600.0,24.9826,24.9998,24.7848,24.931,69600.0
2009-04-17 12:30:00,28.98,29.14,28.81,29.06,60600.0,24.931,25.0687,24.7848,24.9998,60600.0
2009-04-17 13:00:00,29.04,29.23,28.99,29.11,55100.0,24.9826,25.1461,24.9396,25.0429,55100.0
2009-04-17 13:30:00,29.12,29.25,29.07,29.2,59800.0,25.0515,25.1633,25.0084,25.1203,59800.0
2009-04-17 14:00:00,29.24,29.26,29.12,29.23,85900.0,25.1547,25.1719,25.0515,25.1461,85900.0
2009-04-17 14:30:00,29.25,29.49,29.25,29.35,124900.0,25.1633,25.3698,25.1633,25.2493,124900.0
2009-04-17 15:00:00,29.37,29.66,29.36,29.62,143400.0,25.2665,25.516,25.2579,25.4816,143400.0
2009-04-17 15:30:00,29.61,29.71,29.38,29.43,244300.0,25.473,25.559,25.2751,25.3181,244300.0
2009-04-20 09:30:00,28.81,28.81,27.44,27.6,198100.0,24.7848,24.7848,23.6062,23.7438,198100.0
2009-04-20 10:00:00,27.58,27.58,26.84,27.07,146100.0,23.7266,23.7266,23.09,23.2879,146100.0
2009-04-20 10:30:00,27.06,27.22,26.93,27.02,95500.0,23.2793,23.4169,23.1674,23.2449,95500.0
2009-04-20 11:00:00,27.04,27.48,27.01,27.44,79400.0,23.2621,23.6406,23.2363,23.6062,79400.0
2009-04-20 11:30:00,27.47,27.65,27.44,27.57,109100.0,23.632,23.7868,23.6062,23.718,109100.0
2009-04-20 12:00:00,27.57,27.58,27.39,27.53,46000.0,23.718,23.7266,23.5632,23.6836,46000.0
2009-04-20 12:30:00,27.53,27.61,27.39,27.59,57100.0,23.6836,23.7524,23.5632,23.7352,57100.0
2009-04-20 13:00:00,27.61,27.61,27.24,27.24,50300.0,23.7524,23.7524,23.4341,23.4341,50300.0
2009-04-20 13:30:00,27.27,27.51,27.21,27.51,66600.0,23.4599,23.6664,23.4083,23.6664,66600.0
2009-04-20 14:00:00,27.5,27.5,27.33,27.37,75900.0,23.6578,23.6578,23.5116,23.546,75900.0
2009-04-20 14:30:00,27.37,27.44,27.15,27.18,96000.0,23.546,23.6062,23.3567,23.3825,96000.0
2009-04-20 15:00:00,27.18,27.29,27.0,27.04,156300.0,23.3825,23.4771,23.2277,23.2621,156300.0
2009-04-20 15:30:00,27.05,27.27,27.01,27.04,353800.0,23.2707,23.4599,23.2363,23.2621,353800.0
2009-04-21 09:30:00,25.51,27.15,25.51,26.91,345500.0,21.9458,23.3567,21.9458,23.1502,345500.0
2009-04-21 10:00:00,26.92,26.93,26.32,26.45,219400.0,23.1588,23.1674,22.6427,22.7545,219400.0
2009-04-21 10:30:00,26.43,27.13,26.38,27.13,167700.0,22.7373,23.3395,22.6943,23.3395,167700.0
2009-04-21 11:00:00,27.13,27.44,27.07,27.17,101200.0,23.3395,23.6062,23.2879,23.3739,101200.0
2009-04-21 11:30:00,27.17,27.43,27.06,27.29,79300.0,23.3739,23.5976,23.2793,23.4771,79300.0
2009-04-21 12:00:00,27.29,27.59,27.29,27.48,135800.0,23.4771,23.7352,23.4771,23.6406,135800.0
2009-04-21 12:30:00,27.5,27.61,27.38,27.43,94600.0,23.6578,23.7524,23.5546,23.5976,94600.0
2009-04-21 13:00:00,27.43,27.46,27.1,27.14,81400.0,23.5976,23.6234,23.3137,23.3481,81400.0
2009-04-21 13:30:00,27.15,27.22,26.95,27.12,127700.0,23.3567,23.4169,23.1846,23.3309,127700.0
2009-04-21 14:00:00,27.14,27.24,26.92,27.2,109800.0,23.3481,23.4341,23.1588,23.3997,109800.0
2009-04-21 14:30:00,27.22,27.4,27.02,27.25,219800.0,23.4169,23.5718,23.2449,23.4427,219800.0
2009-04-21 15:00:00,27.23,27.55,27.19,27.34,212500.0,23.4255,23.7008,23.3911,23.5202,212500.0
2009-04-21 15:30:00,27.34,27.59,27.19,27.52,416500.0,23.5202,23.7352,23.3911,23.675,416500.0
2009-04-22 09:30:00,28.85,29.65,27.25,28.99,468900.0,24.8192,25.5074,23.4427,24.9396,468900.0
2009-04-22 10:00:00,29.0,30.46,28.96,30.42,418300.0,24.9482,26.2042,24.9138,26.1698,418300.0
2009-04-22 10:30:00,30.41,30.48,30.04,30.09,165200.0,26.1612,26.2214,25.8429,25.8859,165200.0
2009-04-22 11:00:00,30.09,30.46,29.95,30.36,140600.0,25.8859,26.2042,25.7655,26.1182,140600.0
2009-04-22 11:30:00,30.39,30.68,30.38,30.66,160100.0,26.144,26.3935,26.1354,26.3763,160100.0
2009-04-22 12:00:00,30.67,30.67,30.47,30.49,160500.0,26.3849,26.3849,26.2128,26.23,160500.0
2009-04-22 12:30:00,30.48,30.52,30.03,30.31,143600.0,26.2214,26.2559,25.8343,26.0752,143600.0
2009-04-22 13:00:00,30.34,30.38,29.86,30.24,211100.0,26.101,26.1354,25.6881,26.015,211100.0
2009-04-22 13:30:00,30.24,30.31,30.0,30.17,127300.0,26.015,26.0752,25.8085,25.9548,127300.0
2009-04-22 14:00:00,30.16,30.4,30.09,30.31,164300.0,25.9462,26.1526,25.8859,26.0752,164300.0
2009-04-22 14:30:00,30.34,30.66,30.31,30.63,245100.0,26.101,26.3763,26.0752,26.3505,245100.0
2009-04-22 15:00:00,30.62,31.16,30.52,31.1,462400.0,26.3419,26.8064,26.2559,26.7548,462400.0
2009-04-22 15:30:00,31.09,31.14,29.92,30.07,684000.0,26.7462,26.7892,25.7397,25.8687,684000.0
2009-04-23 09:30:00,30.03,30.22,29.6,29.93,198600.0,25.8343,25.9978,25.4644,25.7483,198600.0
2009-04-23 10:00:00,29.87,29.87,29.28,29.52,195300.0,25.6967,25.6967,25.1891,25.3956,195300.0
2009-04-23 10:30:00,29.52,29.88,29.35,29.47,172200.0,25.3956,25.7053,25.2493,25.3526,172200.0
2009-04-23 11:00:00,29.46,29.53,28.97,29.2,131200.0,25.344,25.4042,24.9224,25.1203,131200.0
2009-04-23 11:30:00,29.17,29.34,29.01,29.34,97900.0,25.0945,25.2407,24.9568,25.2407,97900.0
2009-04-23 12:00:00,29.35,29.76,29.2,29.53,126100.0,25.2493,25.602,25.1203,25.4042,126100.0
2009-04-23 12:30:00,29.54,29.82,29.32,29.71,95100.0,25.4128,25.6537,25.2235,25.559,95100.0
2009-04-23 13:00:00,29.73,30.46,29.71,30.29,148200.0,25.5762,26.2042,25.559,26.058,148200.0
2009-04-23 13:30:00,30.29,30.31,29.76,29.84,101900.0,26.058,26.0752,25.602,25.6709,101900.0
2009-04-23 14:00:00,29.84,29.85,29.52,29.83,120800.0,25.6709,25.6795,25.3956,25.6623,120800.0
2009-04-23 14:30:00,29.83,30.22,29.69,29.73,165100.0,25.6623,25.9978,25.5418,25.5762,165100.0
2009-04-23 15:00:00,29.74,29.78,29.08,29.32,172000.0,25.5848,25.6192,25.017,25.2235,172000.0
2009-04-23 15:30:00,29.3,29.9,29.13,29.7,344400.0,25.2063,25.7225,25.0601,25.5504,344400.0
2009-04-24 09:30:00,30.46,31.25,29.77,31.19,148600.0,26.2042,26.8839,25.6106,26.8322,148600.0
2009-04-24 10:00:00,31.22,31.37,30.94,31.22,148000.0,26.8581,26.9871,26.6172,26.8581,148000.0
2009-04-24 10:30:00,31.24,31.6,31.24,31.6,173200.0,26.8753,27.185,26.8753,27.185,173200.0
2009-04-24 11:00:00,31.57,32.03,31.44,31.88,159800.0,27.1592,27.5549,27.0473,27.4258,159800.0
2009-04-24 11:30:00,31.9,32.43,31.9,32.36,141100.0,27.443,27.899,27.443,27.8388,141100.0
2009-04-24 12:00:00,32.36,32.41,32.11,32.17,120900.0,27.8388,27.8818,27.6237,27.6753,120900.0
2009-04-24 12:30:00,32.18,32.56,32.18,32.56,128300.0,27.6839,28.0108,27.6839,28.0108,128300.0
2009-04-24 13:00:00,32.54,32.73,32.54,32.6,113200.0,27.9936,28.1571,27.9936,28.0452,113200.0
2009-04-24 13:30:00,32.6,32.68,32.22,32.23,199900.0,28.0452,28.1141,27.7183,27.7269,199900.0
2009-04-24 14:00:00,32.23,32.29,31.57,32.03,346800.0,27.7269,27.7786,27.1592,27.5549,346800.0
2009-04-24 14:30:00,32.03,32.55,31.97,32.43,141800.0,27.5549,28.0022,27.5033,27.899,141800.0
2009-04-24 15:00:00,32.42,32.62,32.33,32.55,207200.0,27.8904,28.0625,27.813,28.0022,207200.0
2009-04-24 15:30:00,32.57,32.88,31.3,32.5,483000.0,28.0194,28.2861,26.9269,27.9592,483000.0
2009-04-27 09:30:00,31.53,31.53,30.5,30.8,436600.0,27.1247,27.1247,26.2387,26.4967,436600.0
2009-04-27 10:00:00,30.81,30.93,30.06,30.47,314200.0,26.5053,26.6086,25.8601,26.2128,314200.0
2009-04-27 10:30:00,30.45,30.72,30.23,30.7,389200.0,26.1956,26.4279,26.0064,26.4107,389200.0
2009-04-27 11:00:00,30.71,31.07,30.58,30.82,251700.0,26.4193,26.729,26.3075,26.5139,251700.0
2009-04-27 11:30:00,30.83,30.97,30.59,30.81,158500.0,26.5225,26.643,26.3161,26.5053,158500.0
2009-04-27 12:00:00,30.81,30.94,30.73,30.76,144700.0,26.5053,26.6172,26.4365,26.4623,144700.0
2009-04-27 12:30:00,30.76,30.82,30.56,30.75,116300.0,26.4623,26.5139,26.2903,26.4537,116300.0
2009-04-27 13:00:00,30.76,30.77,30.26,30.27,117900.0,26.4623,26.4709,26.0322,26.0408,117900.0
2009-04-27 13:30:00,30.27,30.27,29.88,30.01,153600.0,26.0408,26.0408,25.7053,25.8171,153600.0
2009-04-27 14:00:00,30.0,30.2,29.83,30.18,154300.0,25.8085,25.9806,25.6623,25.9634,154300.0
2009-04-27 14:30:00,30.19,30.49,30.18,30.33,137300.0,25.972,26.23,25.9634,26.0924,137300.0
2009-04-27 15:00:00,30.32,30.63,30.02,30.35,242400.0,26.0838,26.3505,25.8257,26.1096,242400.0
2009-04-27 15:30:00,30.34,30.62,30.18,30.35,454100.0,26.101,26.3419,25.9634,26.1096,454100.0
2009-04-28 09:30:00,29.74,30.11,29.43,29.89,210800.0,25.5848,25.9031,25.3181,25.7139,210800.0
2009-04-28 10:00:00,29.9,30.54,29.89,30.46,131100.0,25.7225,26.2731,25.7139,26.2042,131100.0
2009-04-28 10:30:00,30.46,30.49,30.1,30.17,109300.0,26.2042,26.23,25.8945,25.9548,109300.0
2009-04-28 11:00:00,30.18,30.37,29.86,29.86,77500.0,25.9634,26.1268,25.6881,25.6881,77500.0
2009-04-28 11:30:00,29.87,30.04,29.67,29.73,82500.0,25.6967,25.8429,25.5246,25.5762,82500.0
2009-04-28 12:00:00,29.72,30.26,29.72,30.19,69400.0,25.5676,26.0322,25.5676,25.972,69400.0
2009-04-28 12:30:00,30.19,30.31,30.04,30.12,58300.0,25.972,26.0752,25.8429,25.9117,58300.0
2009-04-28 13:00:00,30.12,30.23,29.94,30.02,71200.0,25.9117,26.0064,25.7569,25.8257,71200.0
2009-04-28 13:30:00,30.0,30.27,29.95,30.01,68700.0,25.8085,26.0408,25.7655,25.8171,68700.0
2009-04-28 14:00:00,30.01,30.34,29.98,30.31,114100.0,25.8171,26.101,25.7913,26.0752,114100.0
2009-04-28 14:30:00,30.32,30.47,30.21,30.24,111200.0,26.0838,26.2128,25.9892,26.015,111200.0
2009-04-28 15:00:00,30.25,30.36,29.88,29.89,163300.0,26.0236,26.1182,25.7053,25.7139,163300.0
2009-04-28 15:30:00,29.88,30.0,29.66,29.84,304400.0,25.7053,25.8085,25.516,25.6709,304400.0
2009-04-29 09:30:00,30.35,31.35,30.16,31.09,142800.0,26.1096,26.9699,25.9462,26.7462,142800.0
2009-04-29 10:00:00,31.1,31.16,30.73,30.78,198700.0,26.7548,26.8064,26.4365,26.4795,198700.0
2009-04-29 10:30:00,30.79,30.95,30.62,30.82,201000.0,26.4881,26.6258,26.3419,26.5139,201000.0
2009-04-29 11:00:00,30.83,31.15,30.68,31.14,140400.0,26.5225,26.7978,26.3935,26.7892,140400.0
2009-04-29 11:30:00,31.16,31.2,30.99,31.16,85400.0,26.8064,26.8409,26.6602,26.8064,85400.0
2009-04-29 12:00:00,31.16,31.38,31.15,31.32,91400.0,26.8064,26.9957,26.7978,26.9441,91400.0
2009-04-29 12:30:00,31.3,31.38,31.15,31.36,61700.0,26.9269,26.9957,26.7978,26.9785,61700.0
2009-04-29 13:00:00,31.36,31.57,31.32,31.53,67900.0,26.9785,27.1592,26.9441,27.1247,67900.0
2009-04-29 13:30:00,31.53,31.58,31.43,31.44,72600.0,27.1247,27.1678,27.0387,27.0473,72600.0
2009-04-29 14:00:00,31.48,31.64,31.29,31.63,161600.0,27.0817,27.2194,26.9183,27.2108,161600.0
2009-04-29 14:30:00,31.63,31.86,31.48,31.68,156300.0,27.2108,27.4086,27.0817,27.2538,156300.0
2009-04-29 15:00:00,31.67,31.7,31.07,31.23,186000.0,27.2452,27.271,26.729,26.8667,186000.0
2009-04-29 15:30:00,31.24,31.48,31.06,31.3,312400.0,26.8753,27.0817,26.7204,26.9269,312400.0
2009-04-30 09:30:00,32.07,32.71,31.62,32.51,176600.0,27.5893,28.1399,27.2022,27.9678,176600.0
2009-04-30 10:00:00,32.53,33.43,32.45,33.38,226500.0,27.985,28.7593,27.9162,28.7163,226500.0
2009-04-30 10:30:00,33.42,33.59,33.22,33.55,191500.0,28.7507,28.8969,28.5786,28.8625,191500.0
2009-04-30 11:00:00,33.55,33.63,33.28,33.61,163000.0,28.8625,28.9313,28.6302,28.9141,163000.0
2009-04-30 11:30:00,33.61,33.77,33.44,33.45,128700.0,28.9141,29.0518,28.7679,28.7765,128700.0
2009-04-30 12:00:00,33.46,33.51,33.13,33.32,143500.0,28.7851,28.8281,28.5012,28.6647,143500.0
2009-04-30 12:30:00,33.34,33.34,32.55,32.92,162900.0,28.6819,28.6819,28.0022,28.3205,162900.0
2009-04-30 13:00:00,32.92,33.06,32.61,32.88,112200.0,28.3205,28.441,28.0539,28.2861,112200.0
2009-04-30 13:30:00,32.87,33.04,32.78,32.98,132700.0,28.2775,28.4238,28.2001,28.3722,132700.0
2009-04-30 14:00:00,32.99,33.04,32.85,33.01,146100.0,28.3808,28.4238,28.2603,28.398,146100.0
2009-04-30 14:30:00,33.0,33.02,32.73,32.96,122500.0,28.3894,28.4066,28.1571,28.355,122500.0
2009-04-30 15:00:00,32.96,32.98,32.33,32.67,337900.0,28.355,28.3722,27.813,28.1055,337900.0
2009-04-30 15:30:00,32.68,33.02,32.62,32.72,341900.0,28.1141,28.4066,28.0625,28.1485,341900.0
2009-05-01 09:30:00,32.39,33.3,32.31,33.12,123200.0,27.8646,28.6474,27.7958,28.4926,123200.0
2009-05-01 10:00:00,33.12,33.4,32.55,32.69,151000.0,28.4926,28.7335,28.0022,28.1227,151000.0
2009-05-01 10:30:00,32.71,33.35,32.66,33.29,77800.0,28.1399,28.6905,28.0969,28.6388,77800.0
2009-05-01 11:00:00,33.3,34.2,33.27,33.98,170500.0,28.6474,29.4217,28.6216,29.2324,170500.0
2009-05-01 11:30:00,33.96,34.07,33.65,33.68,52400.0,29.2152,29.3099,28.9485,28.9744,52400.0
2009-05-01 12:00:00,33.68,33.87,33.56,33.56,141000.0,28.9744,29.1378,28.8711,28.8711,141000.0
2009-05-01 12:30:00,33.56,33.96,33.51,33.91,111800.0,28.8711,29.2152,28.8281,29.1722,111800.0
2009-05-01 13:00:00,33.92,33.96,33.86,33.95,104300.0,29.1808,29.2152,29.1292,29.2066,104300.0
2009-05-01 13:30:00,33.95,34.29,33.92,34.11,84500.0,29.2066,29.4991,29.1808,29.3443,84500.0
2009-05-01 14:00:00,34.12,34.22,33.84,33.94,85700.0,29.3529,29.4389,29.112,29.198,85700.0
2009-05-01 14:30:00,33.93,33.93,33.51,33.56,103200.0,29.1894,29.1894,28.8281,28.8711,103200.0
2009-05-01 15:00:00,33.54,33.84,33.35,33.36,105500.0,28.8539,29.112,28.6905,28.6991,105500.0
2009-05-01 15:30:00,33.38,33.56,33.18,33.41,318600.0,28.7163,28.8711,28.5442,28.7421,318600.0
2009-05-04 09:30:00,34.14,35.34,33.7,35.25,224500.0,29.3701,30.4024,28.9916,30.325,224500.0
2009-05-04 10:00:00,35.25,35.65,35.2,35.42,230400.0,30.325,30.6691,30.282,30.4712,230400.0
2009-05-04 10:30:00,35.4,35.47,34.83,35.26,198100.0,30.454,30.5143,29.9637,30.3336,198100.0
2009-05-04 11:00:00,35.26,35.95,35.25,35.84,268600.0,30.3336,30.9272,30.325,30.8326,268600.0
2009-05-04 11:30:00,35.84,35.86,35.43,35.6,95300.0,30.8326,30.8498,30.4799,30.6261,95300.0
2009-05-04 12:00:00,35.58,35.86,35.18,35.28,144600.0,30.6089,30.8498,30.2648,30.3508,144600.0
2009-05-04 12:30:00,35.31,35.75,35.26,35.65,164700.0,30.3766,30.7551,30.3336,30.6691,164700.0
2009-05-04 13:00:00,35.64,35.94,35.59,35.87,105200.0,30.6605,30.9186,30.6175,30.8584,105200.0
2009-05-04 13:30:00,35.89,35.9,35.69,35.85,72800.0,30.8756,30.8842,30.7035,30.8412,72800.0
2009-05-04 14:00:00,35.87,35.9,35.59,35.87,112700.0,30.8584,30.8842,30.6175,30.8584,112700.0
2009-05-04 14:30:00,35.86,35.87,35.38,35.53,188900.0,30.8498,30.8584,30.4368,30.5659,188900.0
2009-05-04 15:00:00,35.53,35.81,35.48,35.72,175300.0,30.5659,30.8068,30.5229,30.7293,175300.0
2009-05-04 15:30:00,35.71,36.13,35.62,36.06,407700.0,30.7207,31.082,30.6433,31.0218,407700.0
2009-05-05 09:30:00,35.43,36.27,35.1,35.56,238700.0,30.4799,31.2025,30.196,30.5917,238700.0
2009-05-05 10:00:00,35.58,36.2,35.25,35.89,202100.0,30.6089,31.1423,30.325,30.8756,202100.0
2009-05-05 10:30:00,35.89,35.89,35.2,35.2,246400.0,30.8756,30.8756,30.282,30.282,246400.0
2009-05-05 11:00:00,35.19,36.08,35.16,36.06,219100.0,30.2734,31.039,30.2476,31.0218,219100.0
2009-05-05 11:30:00,36.09,36.83,36.08,36.58,201500.0,31.0476,31.6842,31.039,31.4692,201500.0
2009-05-05 12:00:00,36.6,36.61,36.28,36.34,109400.0,31.4864,31.495,31.2111,31.2627,109400.0
2009-05-05 12:30:00,36.35,36.49,35.95,36.39,101200.0,31.2713,31.3918,30.9272,31.3057,101200.0
2009-05-05 13:00:00,36.39,36.5,36.1,36.12,97400.0,31.3057,31.4004,31.0562,31.0734,97400.0
2009-05-05 13:30:00,36.12,36.48,35.93,36.47,148300.0,31.0734,31.3831,30.91,31.3745,148300.0
2009-05-05 14:00:00,36.46,36.64,36.27,36.36,117600.0,31.3659,31.5208,31.2025,31.2799,117600.0
2009-05-05 14:30:00,36.36,36.65,36.28,36.51,129900.0,31.2799,31.5294,31.2111,31.409,129900.0
2009-05-05 15:00:00,36.49,36.99,36.44,36.98,237300.0,31.3918,31.8219,31.3487,31.8133,237300.0
2009-05-05 15:30:00,36.98,37.49,36.98,37.13,403100.0,31.8133,32.252,31.8133,31.9423,403100.0
2009-05-06 09:30:00,37.45,38.72,37.35,38.71,248900.0,32.2176,33.3102,32.1316,33.3016,248900.0
2009-05-06 10:00:00,38.7,38.76,37.26,37.26,197200.0,33.293,33.3446,32.0542,32.0542,197200.0
2009-05-06 10:30:00,37.24,37.82,37.16,37.56,154000.0,32.037,32.5359,31.9681,32.3123,154000.0
2009-05-06 11:00:00,37.58,37.75,37.17,37.35,148100.0,32.3295,32.4757,31.9767,32.1316,148100.0
2009-05-06 11:30:00,37.35,37.92,37.21,37.92,196600.0,32.1316,32.622,32.0112,32.622,196600.0
2009-05-06 12:00:00,37.92,38.3,37.84,38.26,144300.0,32.622,32.9489,32.5531,32.9145,144300.0
2009-05-06 12:30:00,38.27,38.28,37.82,37.85,179000.0,32.9231,32.9317,32.5359,32.5617,179000.0
2009-05-06 13:00:00,37.84,37.93,37.5,37.68,152200.0,32.5531,32.6306,32.2606,32.4155,152200.0
2009-05-06 13:30:00,37.69,38.0,37.57,37.97,148400.0,32.4241,32.6908,32.3209,32.665,148400.0
2009-05-06 14:00:00,37.99,38.32,37.89,38.31,182800.0,32.6822,32.9661,32.5961,32.9575,182800.0
2009-05-06 14:30:00,38.31,38.48,38.18,38.26,220300.0,32.9575,33.1037,32.8456,32.9145,220300.0
2009-05-06 15:00:00,38.27,38.35,37.62,37.81,266100.0,32.9231,32.9919,32.3639,32.5273,266100.0
2009-05-06 15:30:00,37.79,38.15,37.68,38.01,501800.0,32.5101,32.8198,32.4155,32.6994,501800.0
2009-05-07 09:30:00,39.2,39.5,38.21,38.34,268500.0,33.7231,33.9812,32.8714,32.9833,268500.0
2009-05-07 10:00:00,38.35,38.63,37.04,37.09,259400.0,32.9919,33.2328,31.8649,31.9079,259400.0
2009-05-07 10:30:00,37.04,37.92,36.91,37.84,257600.0,31.8649,32.622,31.7531,32.5531,257600.0
2009-05-07 11:00:00,37.85,39.2,37.02,37.31,167000.0,32.5617,33.7231,31.8477,32.0972,167000.0
2009-05-07 11:30:00,37.29,37.93,37.28,37.9,182700.0,32.08,32.6306,32.0714,32.6048,182700.0
2009-05-07 12:00:00,37.89,37.93,37.59,37.69,101100.0,32.5961,32.6306,32.3381,32.4241,101100.0
2009-05-07 12:30:00,37.69,38.04,37.61,37.85,65200.0,32.4241,32.7252,32.3553,32.5617,65200.0
2009-05-07 13:00:00,37.83,37.87,37.5,37.52,90500.0,32.5445,32.5789,32.2606,32.2778,90500.0
2009-05-07 13:30:00,37.51,37.52,37.11,37.37,125500.0,32.2692,32.2778,31.9251,32.1488,125500.0
2009-05-07 14:00:00,37.35,37.6,37.26,37.56,171600.0,32.1316,32.3467,32.0542,32.3123,171600.0
2009-05-07 14:30:00,37.54,37.57,36.97,37.09,161400.0,32.295,32.3209,31.8047,31.9079,161400.0
2009-05-07 15:00:00,37.09,37.43,36.84,37.31,225600.0,31.9079,32.2004,31.6929,32.0972,225600.0
2009-05-07 15:30:00,37.28,37.45,36.97,37.28,405400.0,32.0714,32.2176,31.8047,32.0714,405400.0
2009-05-08 09:30:00,37.94,40.22,37.94,38.86,215200.0,32.6392,34.6006,32.6392,33.4306,215200.0
2009-05-08 10:00:00,38.88,38.94,37.2,37.3,259200.0,33.4478,33.4994,32.0026,32.0886,259200.0
2009-05-08 10:30:00,37.3,37.62,37.03,37.41,235600.0,32.0886,32.3639,31.8563,32.1832,235600.0
2009-05-08 11:00:00,37.41,38.09,37.41,37.82,95700.0,32.1832,32.7682,32.1832,32.5359,95700.0
2009-05-08 11:30:00,37.8,38.2,37.8,38.2,138000.0,32.5187,32.8628,32.5187,32.8628,138000.0
2009-05-08 12:00:00,38.2,38.7,38.16,38.28,99900.0,32.8628,33.293,32.8284,32.9317,99900.0
2009-05-08 12:30:00,38.29,38.6,38.15,38.54,80300.0,32.9403,33.2069,32.8198,33.1553,80300.0
2009-05-08 13:00:00,38.56,38.69,38.43,38.48,197700.0,33.1725,33.2844,33.0607,33.1037,197700.0
2009-05-08 13:30:00,38.47,38.62,38.28,38.28,156300.0,33.0951,33.2242,32.9317,32.9317,156300.0
2009-05-08 14:00:00,38.29,38.6,38.29,38.45,169800.0,32.9403,33.2069,32.9403,33.0779,169800.0
2009-05-08 14:30:00,38.46,38.6,38.42,38.46,141400.0,33.0865,33.2069,33.0521,33.0865,141400.0
2009-05-08 15:00:00,38.48,38.62,38.06,38.35,179800.0,33.1037,33.2242,32.7424,32.9919,179800.0
2009-05-08 15:30:00,38.36,38.46,38.06,38.38,322000.0,33.0005,33.0865,32.7424,33.0177,322000.0
2009-05-11 09:30:00,37.34,37.36,36.27,36.51,225600.0,32.123,32.1402,31.2025,31.409,225600.0
2009-05-11 10:00:00,36.49,37.38,36.3,36.99,150100.0,31.3918,32.1574,31.2283,31.8219,150100.0
2009-05-11 10:30:00,36.99,37.45,36.75,37.45,235300.0,31.8219,32.2176,31.6154,32.2176,235300.0
2009-05-11 11:00:00,37.44,37.93,37.4,37.78,202100.0,32.209,32.6306,32.1746,32.5015,202100.0
2009-05-11 11:30:00,37.81,37.85,37.37,37.71,164200.0,32.5273,32.5617,32.1488,32.4413,164200.0
2009-05-11 12:00:00,37.7,37.71,37.32,37.55,155100.0,32.4327,32.4413,32.1058,32.3037,155100.0
2009-05-11 12:30:00,37.54,37.8,37.54,37.6,135400.0,32.295,32.5187,32.295,32.3467,135400.0
2009-05-11 13:00:00,37.58,37.81,37.52,37.67,129000.0,32.3295,32.5273,32.2778,32.4069,129000.0
2009-05-11 13:30:00,37.7,38.07,37.64,37.73,77600.0,32.4327,32.751,32.3811,32.4585,77600.0
2009-05-11 14:00:00,37.73,37.74,37.6,37.73,81500.0,32.4585,32.4671,32.3467,32.4585,81500.0
2009-05-11 14:30:00,37.74,37.9,37.61,37.73,133200.0,32.4671,32.6048,32.3553,32.4585,133200.0
2009-05-11 15:00:00,37.74,37.77,37.44,37.67,190700.0,32.4671,32.4929,32.209,32.4069,190700.0
2009-05-11 15:30:00,37.65,37.8,37.54,37.64,324900.0,32.3897,32.5187,32.295,32.3811,324900.0
2009-05-12 09:30:00,38.43,38.59,37.14,38.08,258700.0,33.0607,33.1983,31.9509,32.7596,258700.0
2009-05-12 10:00:00,38.05,38.11,37.42,37.61,217000.0,32.7338,32.7854,32.1918,32.3553,217000.0
2009-05-12 10:30:00,37.55,37.68,37.1,37.67,201700.0,32.3037,32.4155,31.9165,32.4069,201700.0
2009-05-12 11:00:00,37.68,37.74,37.4,37.45,105000.0,32.4155,32.4671,32.1746,32.2176,105000.0
2009-05-12 11:30:00,37.45,37.7,37.0,37.14,116600.0,32.2176,32.4327,31.8305,31.9509,116600.0
2009-05-12 12:00:00,37.14,37.19,36.53,36.59,104300.0,31.9509,31.9939,31.4262,31.4778,104300.0
2009-05-12 12:30:00,36.6,36.65,36.0,36.03,159900.0,31.4864,31.5294,30.9702,30.996,159900.0
2009-05-12 13:00:00,36.04,36.46,36.0,36.32,110000.0,31.0046,31.3659,30.9702,31.2455,110000.0
2009-05-12 13:30:00,36.32,36.57,36.14,36.17,116300.0,31.2455,31.4606,31.0907,31.1165,116300.0
2009-05-12 14:00:00,36.16,36.62,36.09,36.5,156000.0,31.1079,31.5036,31.0476,31.4004,156000.0
2009-05-12 14:30:00,36.5,37.31,36.42,37.16,174100.0,31.4004,32.0972,31.3315,31.9681,174100.0
2009-05-12 15:00:00,37.18,37.61,37.0,37.41,172600.0,31.9853,32.3553,31.8305,32.1832,172600.0
2009-05-12 15:30:00,37.43,37.46,37.07,37.19,343800.0,32.2004,32.2262,31.8907,31.9939,343800.0
2009-05-13 09:30:00,36.23,36.35,35.25,35.65,232400.0,31.1681,31.2713,30.325,30.6691,232400.0
2009-05-13 10:00:00,35.55,35.58,35.0,35.23,243200.0,30.5831,30.6089,30.1099,30.3078,243200.0
2009-05-13 10:30:00,35.25,35.41,34.6,34.6,263700.0,30.325,30.4626,29.7658,29.7658,263700.0
2009-05-13 11:00:00,34.64,34.89,34.42,34.7,208200.0,29.8002,30.0153,29.611,29.8518,208200.0
2009-05-13 11:30:00,34.7,34.73,34.35,34.46,238300.0,29.8518,29.8777,29.5507,29.6454,238300.0
2009-05-13 12:00:00,34.45,34.46,33.61,33.67,338700.0,29.6368,29.6454,28.9141,28.9658,338700.0
2009-05-13 12:30:00,33.67,33.69,32.57,32.58,384000.0,28.9658,28.983,28.0194,28.028,384000.0
2009-05-13 13:00:00,32.58,33.06,32.45,32.71,283400.0,28.028,28.441,27.9162,28.1399,283400.0
2009-05-13 13:30:00,32.71,33.36,32.68,33.35,194300.0,28.1399,28.6991,28.1141,28.6905,194300.0
2009-05-13 14:00:00,33.33,33.37,32.74,33.07,178800.0,28.6733,28.7077,28.1657,28.4496,178800.0
2009-05-13 14:30:00,33.05,33.29,32.93,33.27,169200.0,28.4324,28.6388,28.3291,28.6216,169200.0
2009-05-13 15:00:00,33.26,33.43,32.82,32.89,268600.0,28.613,28.7593,28.2345,28.2947,268600.0
2009-05-13 15:30:00,32.88,33.12,32.82,32.85,525200.0,28.2861,28.4926,28.2345,28.2603,525200.0
2009-05-14 09:30:00,32.92,33.87,32.11,32.66,245500.0,28.3205,29.1378,27.6237,28.0969,245500.0
2009-05-14 10:00:00,32.7,33.38,32.7,33.06,225600.0,28.1313,28.7163,28.1313,28.441,225600.0
2009-05-14 10:30:00,33.07,33.65,32.98,33.6,194000.0,28.4496,28.9485,28.3722,28.9055,194000.0
2009-05-14 11:00:00,33.58,34.03,33.58,33.91,192700.0,28.8883,29.2755,28.8883,29.1722,192700.0
2009-05-14 11:30:00,33.91,34.17,33.83,34.02,105800.0,29.1722,29.3959,29.1034,29.2669,105800.0
2009-05-14 12:00:00,34.01,34.04,33.79,33.8,126100.0,29.2582,29.2841,29.069,29.0776,126100.0
2009-05-14 12:30:00,33.79,33.84,33.49,33.5,157100.0,29.069,29.112,28.8109,28.8195,157100.0
2009-05-14 13:00:00,33.49,33.58,33.32,33.4,86500.0,28.8109,28.8883,28.6647,28.7335,86500.0
2009-05-14 13:30:00,33.4,33.6,33.38,33.45,108200.0,28.7335,28.9055,28.7163,28.7765,108200.0
2009-05-14 14:00:00,33.46,33.72,33.45,33.62,171100.0,28.7851,29.0088,28.7765,28.9227,171100.0
2009-05-14 14:30:00,33.63,33.82,33.6,33.69,247700.0,28.9313,29.0948,28.9055,28.983,247700.0
2009-05-14 15:00:00,33.68,33.82,33.42,33.55,245500.0,28.9744,29.0948,28.7507,28.8625,245500.0
2009-05-14 15:30:00,33.53,33.64,33.09,33.46,456300.0,28.8453,28.9399,28.4668,28.7851,456300.0
2009-05-15 09:30:00,34.07,34.19,32.86,32.98,355600.0,29.3099,29.4131,28.2689,28.3722,355600.0
2009-05-15 10:00:00,32.91,33.23,32.66,33.07,148200.0,28.3119,28.5872,28.0969,28.4496,148200.0
2009-05-15 10:30:00,33.11,33.5,33.05,33.38,140700.0,28.484,28.8195,28.4324,28.7163,140700.0
2009-05-15 11:00:00,33.37,33.54,33.16,33.24,92500.0,28.7077,28.8539,28.527,28.5958,92500.0
2009-05-15 11:30:00,33.24,33.26,32.39,32.41,141600.0,28.5958,28.613,27.8646,27.8818,141600.0
2009-05-15 12:00:00,32.42,32.78,32.39,32.63,122300.0,27.8904,28.2001,27.8646,28.0711,122300.0
2009-05-15 12:30:00,32.66,32.69,32.34,32.45,57100.0,28.0969,28.1227,27.8216,27.9162,57100.0
2009-05-15 13:00:00,32.45,32.65,32.35,32.48,68400.0,27.9162,28.0883,27.8302,27.942,68400.0
2009-05-15 13:30:00,32.49,32.5,32.32,32.44,46400.0,27.9506,27.9592,27.8044,27.9076,46400.0
2009-05-15 14:00:00,32.41,32.6,32.28,32.4,73700.0,27.8818,28.0452,27.77,27.8732,73700.0
2009-05-15 14:30:00,32.43,32.44,32.07,32.18,83100.0,27.899,27.9076,27.5893,27.6839,83100.0
2009-05-15 15:00:00,32.19,32.66,32.11,32.59,177000.0,27.6925,28.0969,27.6237,28.0366,177000.0
2009-05-15 15:30:00,32.58,32.82,32.47,32.66,333300.0,28.028,28.2345,27.9334,28.0969,333300.0
2009-05-18 09:30:00,33.4,33.45,32.57,32.82,299300.0,28.7335,28.7765,28.0194,28.2345,299300.0
2009-05-18 10:00:00,32.83,32.99,32.43,32.9,240000.0,28.2431,28.3808,27.899,28.3033,240000.0
2009-05-18 10:30:00,32.9,33.36,32.82,33.25,269300.0,28.3033,28.6991,28.2345,28.6044,269300.0
2009-05-18 11:00:00,33.25,33.37,32.98,33.24,139600.0,28.6044,28.7077,28.3722,28.5958,139600.0
2009-05-18 11:30:00,33.24,33.31,33.09,33.09,202800.0,28.5958,28.656,28.4668,28.4668,202800.0
2009-05-18 12:00:00,33.09,33.18,32.95,33.18,133100.0,28.4668,28.5442,28.3463,28.5442,133100.0
2009-05-18 12:30:00,33.18,33.42,33.14,33.23,146300.0,28.5442,28.7507,28.5098,28.5872,146300.0
2009-05-18 13:00:00,33.25,33.26,32.84,33.04,159500.0,28.6044,28.613,28.2517,28.4238,159500.0
2009-05-18 13:30:00,33.03,33.04,32.85,32.88,109300.0,28.4152,28.4238,28.2603,28.2861,109300.0
2009-05-18 14:00:00,32.88,33.03,32.65,32.74,114000.0,28.2861,28.4152,28.0883,28.1657,114000.0
2009-05-18 14:30:00,32.73,33.04,32.73,32.96,207700.0,28.1571,28.4238,28.1571,28.355,207700.0
2009-05-18 15:00:00,32.96,33.4,32.91,33.26,155000.0,28.355,28.7335,28.3119,28.613,155000.0
2009-05-18 15:30:00,33.26,33.66,33.13,33.56,340400.0,28.613,28.9571,28.5012,28.8711,340400.0
2009-05-19 09:30:00,33.84,34.95,33.75,34.54,277100.0,29.112,30.0669,29.0346,29.7142,277100.0
2009-05-19 10:00:00,34.53,35.3,34.27,35.22,178900.0,29.7056,30.368,29.4819,30.2992,178900.0
2009-05-19 10:30:00,35.27,35.55,35.14,35.19,119500.0,30.3422,30.5831,30.2304,30.2734,119500.0
2009-05-19 11:00:00,35.19,35.55,35.09,35.45,155300.0,30.2734,30.5831,30.1874,30.4971,155300.0
2009-05-19 11:30:00,35.48,35.85,35.43,35.85,99400.0,30.5229,30.8412,30.4799,30.8412,99400.0
2009-05-19 12:00:00,35.85,36.1,35.68,36.06,89600.0,30.8412,31.0562,30.6949,31.0218,89600.0
2009-05-19 12:30:00,36.09,36.14,35.79,35.79,246400.0,31.0476,31.0907,30.7896,30.7896,246400.0
2009-05-19 13:00:00,35.8,36.3,35.8,36.26,86500.0,30.7982,31.2283,30.7982,31.1939,86500.0
2009-05-19 13:30:00,36.28,36.31,36.09,36.21,91500.0,31.2111,31.2369,31.0476,31.1509,91500.0
2009-05-19 14:00:00,36.2,36.23,35.81,36.23,124300.0,31.1423,31.1681,30.8068,31.1681,124300.0
2009-05-19 14:30:00,36.23,36.45,36.21,36.29,95200.0,31.1681,31.3573,31.1509,31.2197,95200.0
2009-05-19 15:00:00,36.3,36.4,36.13,36.25,129800.0,31.2283,31.3143,31.082,31.1853,129800.0
2009-05-19 15:30:00,36.28,36.29,35.61,35.66,321400.0,31.2111,31.2197,30.6347,30.6777,321400.0
2009-05-20 09:30:00,36.41,37.58,35.91,37.46,220500.0,31.3229,32.3295,30.8928,32.2262,220500.0
2009-05-20 10:00:00,37.5,38.22,37.49,38.04,306700.0,32.2606,32.88,32.252,32.7252,306700.0
2009-05-20 10:30:00,38.08,38.17,37.79,37.95,181600.0,32.7596,32.837,32.5101,32.6478,181600.0
2009-05-20 11:00:00,37.91,38.14,37.84,38.09,319500.0,32.6134,32.8112,32.5531,32.7682,319500.0
2009-05-20 11:30:00,38.11,38.54,37.71,37.71,175600.0,32.7854,33.1553,32.4413,32.4413,175600.0
2009-05-20 12:00:00,37.71,38.0,37.57,37.63,155800.0,32.4413,32.6908,32.3209,32.3725,155800.0
2009-05-20 12:30:00,37.63,37.71,37.29,37.32,107000.0,32.3725,32.4413,32.08,32.1058,107000.0
2009-05-20 13:00:00,37.3,37.45,37.16,37.32,129700.0,32.0886,32.2176,31.9681,32.1058,129700.0
2009-05-20 13:30:00,37.32,37.82,37.31,37.82,82700.0,32.1058,32.5359,32.0972,32.5359,82700.0
2009-05-20 14:00:00,37.81,37.83,37.36,37.67,94900.0,32.5273,32.5445,32.1402,32.4069,94900.0
2009-05-20 14:30:00,37.66,37.8,37.23,37.63,152200.0,32.3983,32.5187,32.0284,32.3725,152200.0
2009-05-20 15:00:00,37.63,37.66,36.94,37.11,212600.0,32.3725,32.3983,31.7789,31.9251,212600.0
2009-05-20 15:30:00,37.12,37.27,36.5,36.82,638100.0,31.9337,32.0628,31.4004,31.6756,638100.0
2009-05-21 09:30:00,36.24,36.62,34.96,35.11,262700.0,31.1767,31.5036,30.0755,30.2046,262700.0
2009-05-21 10:00:00,35.09,35.19,34.41,34.47,209600.0,30.1874,30.2734,29.6024,29.654,209600.0
2009-05-21 10:30:00,34.47,34.48,34.21,34.28,152700.0,29.654,29.6626,29.4303,29.4905,152700.0
2009-05-21 11:00:00,34.28,34.53,34.04,34.45,140600.0,29.4905,29.7056,29.2841,29.6368,140600.0
2009-05-21 11:30:00,34.45,34.73,34.41,34.66,122900.0,29.6368,29.8777,29.6024,29.8174,122900.0
2009-05-21 12:00:00,34.66,34.77,34.38,34.4,119800.0,29.8174,29.9121,29.5766,29.5938,119800.0
2009-05-21 12:30:00,34.4,35.0,34.37,34.85,180000.0,29.5938,30.1099,29.568,29.9809,180000.0
2009-05-21 13:00:00,34.85,35.03,34.27,34.37,117700.0,29.9809,30.1357,29.4819,29.568,117700.0
2009-05-21 13:30:00,34.38,34.43,34.15,34.22,107200.0,29.5766,29.6196,29.3787,29.4389,107200.0
2009-05-21 14:00:00,34.21,34.35,34.05,34.25,197000.0,29.4303,29.5507,29.2927,29.4647,197000.0
2009-05-21 14:30:00,34.25,34.38,33.78,33.94,110100.0,29.4647,29.5766,29.0604,29.198,110100.0
2009-05-21 15:00:00,33.92,34.05,33.64,33.8,202000.0,29.1808,29.2927,28.9399,29.0776,202000.0
2009-05-21 15:30:00,33.8,34.19,33.77,34.03,481800.0,29.0776,29.4131,29.0518,29.2755,481800.0
2009-05-22 09:30:00,34.53,35.08,34.0,34.43,140600.0,29.7056,30.1788,29.2496,29.6196,140600.0
2009-05-22 10:00:00,34.39,35.16,34.29,35.0,119400.0,29.5852,30.2476,29.4991,30.1099,119400.0
2009-05-22 10:30:00,35.03,35.1,34.73,34.96,138600.0,30.1357,30.196,29.8777,30.0755,138600.0
2009-05-22 11:00:00,34.96,35.18,34.84,34.84,95000.0,30.0755,30.2648,29.9723,29.9723,95000.0
2009-05-22 11:30:00,34.83,34.91,34.37,34.47,50000.0,29.9637,30.0325,29.568,29.654,50000.0
2009-05-22 12:00:00,34.5,34.81,34.49,34.53,42900.0,29.6798,29.9465,29.6712,29.7056,42900.0
2009-05-22 12:30:00,34.52,34.62,34.32,34.44,29800.0,29.697,29.783,29.5249,29.6282,29800.0
2009-05-22 13:00:00,34.41,34.63,34.34,34.56,30200.0,29.6024,29.7916,29.5421,29.7314,30200.0
2009-05-22 13:30:00,34.55,34.55,34.32,34.44,31300.0,29.7228,29.7228,29.5249,29.6282,31300.0
2009-05-22 14:00:00,34.46,34.58,34.35,34.47,31500.0,29.6454,29.7486,29.5507,29.654,31500.0
2009-05-22 14:30:00,34.46,34.61,34.42,34.61,40900.0,29.6454,29.7744,29.611,29.7744,40900.0
2009-05-22 15:00:00,34.6,34.8,34.37,34.42,61000.0,29.7658,29.9379,29.568,29.611,61000.0
2009-05-22 15:30:00,34.42,34.74,34.22,34.3,169900.0,29.611,29.8863,29.4389,29.5077,169900.0
2009-05-26 09:30:00,33.71,34.46,33.41,34.42,171200.0,29.1459,29.7944,28.8866,29.7598,171200.0
2009-05-26 10:00:00,34.45,35.37,34.45,35.16,150100.0,29.7857,30.5812,29.7857,30.3996,150100.0
2009-05-26 10:30:00,35.18,35.48,35.07,35.37,107900.0,30.4169,30.6763,30.3218,30.5812,107900.0
2009-05-26 11:00:00,35.39,35.48,35.24,35.47,40900.0,30.5985,30.6763,30.4688,30.6676,40900.0
2009-05-26 11:30:00,35.46,35.7,35.42,35.5,104400.0,30.659,30.8665,30.6244,30.6936,104400.0
2009-05-26 12:00:00,35.48,35.56,35.33,35.49,52100.0,30.6763,30.7455,30.5466,30.6849,52100.0
2009-05-26 12:30:00,35.49,35.53,35.33,35.45,60300.0,30.6849,30.7195,30.5466,30.6504,60300.0
2009-05-26 13:00:00,35.46,35.6,35.42,35.57,44200.0,30.659,30.78,30.6244,30.7541,44200.0
2009-05-26 13:30:00,35.56,35.76,35.54,35.75,34700.0,30.7455,30.9184,30.7282,30.9097,34700.0
2009-05-26 14:00:00,35.75,35.87,35.61,35.75,49500.0,30.9097,31.0135,30.7887,30.9097,49500.0
2009-05-26 14:30:00,35.77,35.95,35.63,35.64,47600.0,30.927,31.0827,30.806,30.8146,47600.0
2009-05-26 15:00:00,35.59,35.83,35.45,35.56,89500.0,30.7714,30.9789,30.6504,30.7455,89500.0
2009-05-26 15:30:00,35.53,35.84,35.46,35.77,270100.0,30.7195,30.9875,30.659,30.927,270100.0
2009-05-27 09:30:00,34.11,34.5,33.9,34.34,482600.0,29.4918,29.829,29.3102,29.6906,482600.0
2009-05-27 10:00:00,34.35,34.47,33.84,34.11,337800.0,29.6993,29.803,29.2583,29.4918,337800.0
2009-05-27 10:30:00,34.13,34.58,34.07,34.5,250500.0,29.5091,29.8981,29.4572,29.829,250500.0
2009-05-27 11:00:00,34.5,34.6,34.21,34.49,142800.0,29.829,29.9154,29.5782,29.8203,142800.0
2009-05-27 11:30:00,34.48,34.9,34.43,34.82,192300.0,29.8117,30.1748,29.7685,30.1056,192300.0
2009-05-27 12:00:00,34.81,34.87,34.7,34.8,245100.0,30.097,30.1489,30.0019,30.0884,245100.0
2009-05-27 12:30:00,34.81,34.82,34.5,34.53,267700.0,30.097,30.1056,29.829,29.8549,267700.0
2009-05-27 13:00:00,34.53,34.63,34.51,34.55,234800.0,29.8549,29.9414,29.8376,29.8722,234800.0
2009-05-27 13:30:00,34.55,34.55,33.57,34.0,318100.0,29.8722,29.8722,29.0249,29.3967,318100.0
2009-05-27 14:00:00,33.98,34.0,33.37,33.59,232000.0,29.3794,29.3967,28.852,29.0422,232000.0
2009-05-27 14:30:00,33.58,33.97,33.49,33.53,195700.0,29.0335,29.3707,28.9557,28.9903,195700.0
2009-05-27 15:00:00,33.51,33.64,32.99,33.08,360500.0,28.973,29.0854,28.5234,28.6012,360500.0
2009-05-27 15:30:00,33.09,33.19,32.24,32.27,1265200.0,28.6099,28.6963,27.875,27.9009,1265200.0
2009-05-28 09:30:00,32.63,33.33,32.54,32.94,1163200.0,28.2122,28.8174,28.1343,28.4802,1163200.0
2009-05-28 10:00:00,32.94,32.94,31.78,32.38,721200.0,28.4802,28.4802,27.4772,27.996,721200.0
2009-05-28 10:30:00,32.38,33.01,32.25,33.01,579400.0,27.996,28.5407,27.8836,28.5407,579400.0
2009-05-28 11:00:00,33.01,33.25,32.88,32.92,869600.0,28.5407,28.7482,28.4283,28.4629,869600.0
2009-05-28 11:30:00,32.92,33.33,32.83,33.16,319000.0,28.4629,28.8174,28.3851,28.6704,319000.0
2009-05-28 12:00:00,33.18,33.2,32.53,32.82,190300.0,28.6877,28.705,28.1257,28.3764,190300.0
2009-05-28 12:30:00,32.79,33.0,32.69,32.77,168500.0,28.3505,28.5321,28.264,28.3332,168500.0
2009-05-28 13:00:00,32.78,33.3,32.71,33.03,209600.0,28.3418,28.7914,28.2813,28.558,209600.0
2009-05-28 13:30:00,33.05,33.42,33.02,33.21,220000.0,28.5753,28.8952,28.5494,28.7136,220000.0
2009-05-28 14:00:00,33.21,33.62,33.19,33.53,338900.0,28.7136,29.0681,28.6963,28.9903,338900.0
2009-05-28 14:30:00,33.54,33.68,33.31,33.44,336000.0,28.9989,29.12,28.8001,28.9125,336000.0
2009-05-28 15:00:00,33.41,33.49,33.15,33.37,264200.0,28.8866,28.9557,28.6618,28.852,264200.0
2009-05-28 15:30:00,33.36,33.52,33.16,33.41,521300.0,28.8433,28.9817,28.6704,28.8866,521300.0
2009-05-29 09:30:00,34.06,34.32,33.61,34.3,533100.0,29.4485,29.6733,29.0595,29.6561,533100.0
2009-05-29 10:00:00,34.29,35.16,34.12,34.96,553600.0,29.6474,30.3996,29.5004,30.2267,553600.0
2009-05-29 10:30:00,34.96,35.18,34.85,35.05,330400.0,30.2267,30.4169,30.1316,30.3045,330400.0
2009-05-29 11:00:00,35.04,35.17,34.7,34.7,352400.0,30.2959,30.4083,30.0019,30.0019,352400.0
2009-05-29 11:30:00,34.74,35.04,34.67,34.75,244400.0,30.0365,30.2959,29.976,30.0451,244400.0
2009-05-29 12:00:00,34.76,35.01,34.74,34.91,82800.0,30.0538,30.2699,30.0365,30.1835,82800.0
2009-05-29 12:30:00,34.91,34.92,34.71,34.91,124800.0,30.1835,30.1921,30.0105,30.1835,124800.0
2009-05-29 13:00:00,34.92,35.01,34.89,34.93,133100.0,30.1921,30.2699,30.1662,30.2008,133100.0
2009-05-29 13:30:00,34.92,34.98,34.79,34.86,161500.0,30.1921,30.244,30.0797,30.1402,161500.0
2009-05-29 14:00:00,34.88,34.98,34.83,34.89,67700.0,30.1575,30.244,30.1143,30.1662,67700.0
2009-05-29 14:30:00,34.9,34.95,34.5,34.71,143500.0,30.1748,30.218,29.829,30.0105,143500.0
2009-05-29 15:00:00,34.7,35.0,34.66,34.94,154700.0,30.0019,30.2613,29.9673,30.2094,154700.0
2009-05-29 15:30:00,34.94,35.5,34.81,35.4,509200.0,30.2094,30.6936,30.097,30.6071,509200.0
2009-06-01 09:30:00,36.01,37.68,36.01,37.56,549500.0,31.1345,32.5784,31.1345,32.4747,549500.0
2009-06-01 10:00:00,37.58,38.37,37.57,38.22,616800.0,32.492,33.175,32.4833,33.0453,616800.0
2009-06-01 10:30:00,38.22,38.27,37.93,38.0,266600.0,33.0453,33.0885,32.7946,32.8551,266600.0
2009-06-01 11:00:00,38.0,38.56,37.98,38.56,247200.0,32.8551,33.3393,32.8378,33.3393,247200.0
2009-06-01 11:30:00,38.57,38.95,38.56,38.93,247800.0,33.3479,33.6765,33.3393,33.6592,247800.0
2009-06-01 12:00:00,38.92,39.01,38.75,38.81,210000.0,33.6505,33.7284,33.5036,33.5554,210000.0
2009-06-01 12:30:00,38.8,38.85,38.5,38.52,204200.0,33.5468,33.59,33.2874,33.3047,204200.0
2009-06-01 13:00:00,38.53,38.55,38.17,38.22,154600.0,33.3133,33.3306,33.0021,33.0453,154600.0
2009-06-01 13:30:00,38.23,38.58,38.2,38.48,110200.0,33.054,33.3566,33.028,33.2701,110200.0
2009-06-01 14:00:00,38.49,38.62,38.32,38.33,139000.0,33.2788,33.3912,33.1318,33.1404,139000.0
2009-06-01 14:30:00,38.32,38.48,38.17,38.46,182700.0,33.1318,33.2701,33.0021,33.2528,182700.0
2009-06-01 15:00:00,38.46,38.47,37.97,38.4,274400.0,33.2528,33.2615,32.8292,33.2009,274400.0
2009-06-01 15:30:00,38.37,38.84,38.31,38.57,551300.0,33.175,33.5814,33.1231,33.3479,551300.0
2009-06-02 09:30:00,38.39,39.69,37.92,39.57,388100.0,33.1923,34.3163,32.7859,34.2125,388100.0
2009-06-02 10:00:00,39.57,40.4,39.53,39.74,351100.0,34.2125,34.9302,34.178,34.3595,351100.0
2009-06-02 10:30:00,39.73,39.97,39.46,39.74,256900.0,34.3509,34.5584,34.1174,34.3595,256900.0
2009-06-02 11:00:00,39.74,39.85,39.4,39.45,190700.0,34.3595,34.4546,34.0656,34.1088,190700.0
2009-06-02 11:30:00,39.45,39.46,39.1,39.4,269800.0,34.1088,34.1174,33.8062,34.0656,269800.0
2009-06-02 12:00:00,39.39,39.62,39.37,39.55,272100.0,34.0569,34.2558,34.0396,34.1952,272100.0
2009-06-02 12:30:00,39.53,40.0,39.53,39.98,176300.0,34.178,34.5843,34.178,34.567,176300.0
2009-06-02 13:00:00,39.99,40.12,39.93,40.1,221800.0,34.5757,34.6881,34.5238,34.6708,221800.0
2009-06-02 13:30:00,40.1,40.48,40.1,40.35,239400.0,34.6708,34.9993,34.6708,34.8869,239400.0
2009-06-02 14:00:00,40.36,40.55,39.88,40.51,466800.0,34.8956,35.0599,34.4806,35.0253,466800.0
2009-06-02 14:30:00,40.51,40.67,40.46,40.48,220900.0,35.0253,35.1636,34.982,34.9993,220900.0
2009-06-02 15:00:00,40.47,40.64,40.32,40.39,252900.0,34.9907,35.1377,34.861,34.9215,252900.0
2009-06-02 15:30:00,40.38,40.6,40.09,40.26,498200.0,34.9129,35.1031,34.6621,34.8091,498200.0
2009-06-03 09:30:00,39.2,39.9,39.02,39.35,534700.0,33.8926,34.4979,33.737,34.0223,534700.0
2009-06-03 10:00:00,39.32,39.34,38.72,39.02,444100.0,33.9964,34.0137,33.4776,33.737,444100.0
2009-06-03 10:30:00,38.99,39.51,38.51,39.51,202900.0,33.7111,34.1607,33.2961,34.1607,202900.0
2009-06-03 11:00:00,39.51,39.52,38.9,39.1,318000.0,34.1607,34.1693,33.6332,33.8062,318000.0
2009-06-03 11:30:00,39.08,39.2,38.73,38.94,286300.0,33.7889,33.8926,33.4863,33.6678,286300.0
2009-06-03 12:00:00,38.94,38.96,38.54,38.58,134600.0,33.6678,33.6851,33.322,33.3566,134600.0
2009-06-03 12:30:00,38.58,38.63,38.24,38.26,159000.0,33.3566,33.3998,33.0626,33.0799,159000.0
2009-06-03 13:00:00,38.25,38.25,37.97,38.03,129400.0,33.0713,33.0713,32.8292,32.881,129400.0
2009-06-03 13:30:00,38.03,38.14,37.52,37.77,400800.0,32.881,32.9761,32.4401,32.6562,400800.0
2009-06-03 14:00:00,37.77,38.17,37.72,38.12,132600.0,32.6562,33.0021,32.613,32.9589,132600.0
2009-06-03 14:30:00,38.12,38.24,37.84,38.14,145900.0,32.9589,33.0626,32.7168,32.9761,145900.0
2009-06-03 15:00:00,38.14,38.27,37.95,37.95,163400.0,32.9761,33.0885,32.8119,32.8119,163400.0
2009-06-03 15:30:00,37.95,38.4,37.73,38.3,628600.0,32.8119,33.2009,32.6217,33.1145,628600.0
2009-06-04 09:30:00,39.08,39.84,38.45,38.83,190100.0,33.7889,34.446,33.2442,33.5727,190100.0
2009-06-04 10:00:00,38.81,39.41,38.5,39.27,216000.0,33.5554,34.0742,33.2874,33.9532,216000.0
2009-06-04 10:30:00,39.25,39.25,38.79,39.08,145200.0,33.9359,33.9359,33.5381,33.7889,145200.0
2009-06-04 11:00:00,39.1,39.59,39.02,39.27,148100.0,33.8062,34.2298,33.737,33.9532,148100.0
2009-06-04 11:30:00,39.27,39.75,39.12,39.68,115900.0,33.9532,34.3682,33.8235,34.3076,115900.0
2009-06-04 12:00:00,39.67,39.67,39.28,39.56,101000.0,34.299,34.299,33.9618,34.2039,101000.0
2009-06-04 12:30:00,39.56,39.92,39.54,39.91,173200.0,34.2039,34.5151,34.1866,34.5065,173200.0
2009-06-04 13:00:00,39.89,40.29,39.88,40.23,130300.0,34.4892,34.8351,34.4806,34.7832,130300.0
2009-06-04 13:30:00,40.23,40.55,40.11,40.54,239500.0,34.7832,35.0599,34.6794,35.0512,239500.0
2009-06-04 14:00:00,40.54,40.58,40.31,40.36,226300.0,35.0512,35.0858,34.8523,34.8956,226300.0
2009-06-04 14:30:00,40.39,40.53,40.15,40.38,424300.0,34.9215,35.0426,34.714,34.9129,424300.0
2009-06-04 15:00:00,40.39,40.65,40.2,40.63,240700.0,34.9215,35.1463,34.7572,35.129,240700.0
2009-06-04 15:30:00,40.62,40.62,40.14,40.35,543400.0,35.1204,35.1204,34.7054,34.8869,543400.0
2009-06-05 09:30:00,40.83,41.97,40.6,40.85,497300.0,35.3019,36.2876,35.1031,35.3192,497300.0
2009-06-05 10:00:00,40.85,41.16,40.05,41.08,310600.0,35.3192,35.5873,34.6275,35.5181,310600.0
2009-06-05 10:30:00,41.09,41.56,40.82,41.39,225100.0,35.5267,35.9331,35.2933,35.7861,225100.0
2009-06-05 11:00:00,41.39,41.74,41.15,41.21,214600.0,35.7861,36.0887,35.5786,35.6305,214600.0
2009-06-05 11:30:00,41.18,41.2,40.69,41.0,290500.0,35.6046,35.6218,35.1809,35.4489,290500.0
2009-06-05 12:00:00,41.0,41.28,40.8,41.28,126800.0,35.4489,35.691,35.276,35.691,126800.0
2009-06-05 12:30:00,41.28,41.55,41.19,41.32,149000.0,35.691,35.9245,35.6132,35.7256,149000.0
2009-06-05 13:00:00,41.32,41.35,40.84,40.87,164700.0,35.7256,35.7515,35.3106,35.3365,164700.0
2009-06-05 13:30:00,40.87,41.21,40.84,40.95,107900.0,35.3365,35.6305,35.3106,35.4057,107900.0
2009-06-05 14:00:00,40.95,40.98,40.37,40.52,152800.0,35.4057,35.4316,34.9042,35.0339,152800.0
2009-06-05 14:30:00,40.5,40.99,40.4,40.94,151400.0,35.0166,35.4403,34.9302,35.397,151400.0
2009-06-05 15:00:00,40.91,40.92,40.68,40.79,191600.0,35.3711,35.3798,35.1723,35.2674,191600.0
2009-06-05 15:30:00,40.8,41.25,40.67,40.93,339700.0,35.276,35.6651,35.1636,35.3884,339700.0
2009-06-08 09:30:00,40.36,40.36,38.93,39.16,285400.0,34.8956,34.8956,33.6592,33.858,285400.0
2009-06-08 10:00:00,39.15,39.15,38.8,39.04,196300.0,33.8494,33.8494,33.5468,33.7543,196300.0
2009-06-08 10:30:00,39.04,39.55,38.97,39.13,173400.0,33.7543,34.1952,33.6938,33.8321,173400.0
2009-06-08 11:00:00,39.1,39.29,38.95,39.13,118100.0,33.8062,33.9704,33.6765,33.8321,118100.0
2009-06-08 11:30:00,39.11,39.17,38.86,38.94,182600.0,33.8148,33.8667,33.5987,33.6678,182600.0
2009-06-08 12:00:00,38.95,39.07,38.67,38.9,152400.0,33.6765,33.7802,33.4344,33.6332,152400.0
2009-06-08 12:30:00,38.91,39.31,38.9,39.21,125600.0,33.6419,33.9877,33.6332,33.9013,125600.0
2009-06-08 13:00:00,39.2,39.73,39.2,39.65,89300.0,33.8926,34.3509,33.8926,34.2817,89300.0
2009-06-08 13:30:00,39.65,40.08,39.63,39.87,204100.0,34.2817,34.6535,34.2644,34.4719,204100.0
2009-06-08 14:00:00,39.89,39.91,39.62,39.72,137900.0,34.4892,34.5065,34.2558,34.3422,137900.0
2009-06-08 14:30:00,39.71,39.84,39.59,39.72,232800.0,34.3336,34.446,34.2298,34.3422,232800.0
2009-06-08 15:00:00,39.74,40.2,39.66,39.96,255800.0,34.3595,34.7572,34.2904,34.5497,255800.0
2009-06-08 15:30:00,39.97,40.16,39.81,39.84,385900.0,34.5584,34.7227,34.42,34.446,385900.0
2009-06-09 09:30:00,40.42,40.5,39.98,40.19,375200.0,34.9475,35.0166,34.567,34.7486,375200.0
2009-06-09 10:00:00,40.22,40.5,40.15,40.35,182400.0,34.7745,35.0166,34.714,34.8869,182400.0
2009-06-09 10:30:00,40.35,40.94,40.31,40.55,173700.0,34.8869,35.397,34.8523,35.0599,173700.0
2009-06-09 11:00:00,40.55,40.8,40.4,40.71,184400.0,35.0599,35.276,34.9302,35.1982,184400.0
2009-06-09 11:30:00,40.73,41.1,40.72,40.96,181800.0,35.2155,35.5354,35.2068,35.4143,181800.0
2009-06-09 12:00:00,40.96,41.44,40.94,41.33,127500.0,35.4143,35.8294,35.397,35.7342,127500.0
2009-06-09 12:30:00,41.35,41.65,41.31,41.53,238400.0,35.7515,36.0109,35.717,35.9072,238400.0
2009-06-09 13:00:00,41.53,42.06,41.49,42.04,198200.0,35.9072,36.3654,35.8726,36.3481,198200.0
2009-06-09 13:30:00,42.05,42.22,41.86,42.17,178000.0,36.3568,36.5037,36.1925,36.4605,178000.0
2009-06-09 14:00:00,42.15,42.45,42.15,42.39,116000.0,36.4432,36.7026,36.4432,36.6507,116000.0
2009-06-09 14:30:00,42.4,42.68,42.13,42.25,242500.0,36.6594,36.9015,36.4259,36.5297,242500.0
2009-06-09 15:00:00,42.26,42.39,41.96,42.03,243800.0,36.5383,36.6507,36.2789,36.3395,243800.0
2009-06-09 15:30:00,42.02,42.13,41.86,41.96,419200.0,36.3308,36.4259,36.1925,36.2789,419200.0
2009-06-10 09:30:00,41.92,42.9,41.84,42.5,332600.0,36.2444,37.0917,36.1752,36.7458,332600.0
2009-06-10 10:00:00,42.53,42.53,41.54,41.75,442300.0,36.7718,36.7718,35.9158,36.0974,442300.0
2009-06-10 10:30:00,41.79,41.97,41.31,41.48,279300.0,36.132,36.2876,35.717,35.8639,279300.0
2009-06-10 11:00:00,41.48,41.58,41.22,41.46,243000.0,35.8639,35.9504,35.6391,35.8466,243000.0
2009-06-10 11:30:00,41.47,41.67,41.34,41.65,140700.0,35.8553,36.0282,35.7429,36.0109,140700.0
2009-06-10 12:00:00,41.64,42.25,41.54,42.01,135400.0,36.0023,36.5297,35.9158,36.3222,135400.0
2009-06-10 12:30:00,42.03,42.16,41.82,41.94,144100.0,36.3395,36.4519,36.1579,36.2617,144100.0
2009-06-10 13:00:00,41.93,41.95,41.39,41.39,145800.0,36.253,36.2703,35.7861,35.7861,145800.0
2009-06-10 13:30:00,41.42,41.5,41.25,41.38,241600.0,35.8121,35.8812,35.6651,35.7775,241600.0
2009-06-10 14:00:00,41.38,41.75,41.04,41.65,172800.0,35.7775,36.0974,35.4835,36.0109,172800.0
2009-06-10 14:30:00,41.65,42.18,41.46,42.14,156000.0,36.0109,36.4692,35.8466,36.4346,156000.0
2009-06-10 15:00:00,42.14,42.16,41.79,41.97,213100.0,36.4346,36.4519,36.132,36.2876,213100.0
2009-06-10 15:30:00,41.94,42.33,41.92,42.25,402700.0,36.2617,36.5989,36.2444,36.5297,402700.0
2009-06-11 09:30:00,42.26,43.25,42.01,42.95,220300.0,36.5383,37.3943,36.3222,37.1349,220300.0
2009-06-11 10:00:00,42.97,43.52,42.64,43.21,143400.0,37.1522,37.6277,36.8669,37.3597,143400.0
2009-06-11 10:30:00,43.22,43.25,42.64,42.81,247200.0,37.3684,37.3943,36.8669,37.0139,247200.0
2009-06-11 11:00:00,42.79,43.34,42.52,43.32,218400.0,36.9966,37.4721,36.7631,37.4548,218400.0
2009-06-11 11:30:00,43.32,43.72,43.21,43.66,148800.0,37.4548,37.8007,37.3597,37.7488,148800.0
2009-06-11 12:00:00,43.65,43.7,43.27,43.28,181800.0,37.7401,37.7834,37.4116,37.4202,181800.0
2009-06-11 12:30:00,43.28,43.64,43.22,43.6,132100.0,37.4202,37.7315,37.3684,37.6969,132100.0
2009-06-11 13:00:00,43.6,44.09,43.54,44.07,147700.0,37.6969,38.1206,37.645,38.1033,147700.0
2009-06-11 13:30:00,44.04,44.08,43.56,43.64,103400.0,38.0773,38.1119,37.6623,37.7315,103400.0
2009-06-11 14:00:00,43.64,43.73,43.45,43.72,109900.0,37.7315,37.8093,37.5672,37.8007,109900.0
2009-06-11 14:30:00,43.71,43.83,43.46,43.7,143700.0,37.792,37.8958,37.5759,37.7834,143700.0
2009-06-11 15:00:00,43.71,43.93,43.57,43.57,128100.0,37.792,37.9822,37.671,37.671,128100.0
2009-06-11 15:30:00,43.56,43.61,43.1,43.22,349200.0,37.6623,37.7056,37.2646,37.3684,349200.0
2009-06-12 09:30:00,42.55,42.66,41.62,42.14,269600.0,36.7891,36.8842,35.985,36.4346,269600.0
2009-06-12 10:00:00,42.1,42.33,41.62,42.01,137800.0,36.4,36.5989,35.985,36.3222,137800.0
2009-06-12 10:30:00,42.01,42.38,41.95,41.99,122000.0,36.3222,36.6421,36.2703,36.3049,122000.0
2009-06-12 11:00:00,41.98,42.02,41.63,41.66,120200.0,36.2962,36.3308,35.9936,36.0196,120200.0
2009-06-12 11:30:00,41.66,41.82,41.58,41.61,101500.0,36.0196,36.1579,35.9504,35.9763,101500.0
2009-06-12 12:00:00,41.63,41.95,41.6,41.74,61700.0,35.9936,36.2703,35.9677,36.0887,61700.0
2009-06-12 12:30:00,41.76,41.77,41.42,41.51,71500.0,36.106,36.1147,35.8121,35.8899,71500.0
2009-06-12 13:00:00,41.52,41.59,41.38,41.41,110000.0,35.8985,35.959,35.7775,35.8034,110000.0
2009-06-12 13:30:00,41.4,41.64,41.36,41.55,150300.0,35.7948,36.0023,35.7602,35.9245,150300.0
2009-06-12 14:00:00,41.54,41.59,41.43,41.51,98100.0,35.9158,35.959,35.8207,35.8899,98100.0
2009-06-12 14:30:00,41.52,41.94,41.52,41.89,136700.0,35.8985,36.2617,35.8985,36.2184,136700.0
2009-06-12 15:00:00,41.88,42.09,41.78,41.84,114000.0,36.2098,36.3913,36.1233,36.1752,114000.0
2009-06-12 15:30:00,41.86,41.89,41.48,41.81,247100.0,36.1925,36.2184,35.8639,36.1493,247100.0
2009-06-15 09:30:00,40.61,41.19,39.6,40.26,375600.0,35.1117,35.6132,34.2385,34.8091,375600.0
2009-06-15 10:00:00,40.25,40.37,40.15,40.25,170500.0,34.8005,34.9042,34.714,34.8005,170500.0
2009-06-15 10:30:00,40.24,40.24,39.69,39.97,272700.0,34.7918,34.7918,34.3163,34.5584,272700.0
2009-06-15 11:00:00,39.95,40.01,39.32,39.45,364900.0,34.5411,34.593,33.9964,34.1088,364900.0
2009-06-15 11:30:00,39.46,39.81,39.46,39.6,190400.0,34.1174,34.42,34.1174,34.2385,190400.0
2009-06-15 12:00:00,39.6,39.62,39.34,39.39,119000.0,34.2385,34.2558,34.0137,34.0569,119000.0
2009-06-15 12:30:00,39.39,39.67,39.25,39.38,152000.0,34.0569,34.299,33.9359,34.0483,152000.0
2009-06-15 13:00:00,39.37,39.44,39.22,39.27,136200.0,34.0396,34.1001,33.9099,33.9532,136200.0
2009-06-15 13:30:00,39.26,39.41,39.12,39.4,155500.0,33.9445,34.0742,33.8235,34.0656,155500.0
2009-06-15 14:00:00,39.39,39.6,39.37,39.48,132000.0,34.0569,34.2385,34.0396,34.1347,132000.0
2009-06-15 14:30:00,39.49,39.56,39.3,39.4,167700.0,34.1434,34.2039,33.9791,34.0656,167700.0
2009-06-15 15:00:00,39.41,39.5,39.27,39.47,239700.0,34.0742,34.152,33.9532,34.1261,239700.0
2009-06-15 15:30:00,39.46,39.62,39.36,39.48,422400.0,34.1174,34.2558,34.031,34.1347,422400.0
2009-06-16 09:30:00,39.82,40.87,39.82,40.38,284500.0,34.4287,35.3365,34.4287,34.9129,284500.0
2009-06-16 10:00:00,40.4,40.53,39.69,40.1,181100.0,34.9302,35.0426,34.3163,34.6708,181100.0
2009-06-16 10:30:00,40.09,40.18,39.8,39.88,107100.0,34.6621,34.7399,34.4114,34.4806,107100.0
2009-06-16 11:00:00,39.9,40.22,39.9,40.14,129300.0,34.4979,34.7745,34.4979,34.7054,129300.0
2009-06-16 11:30:00,40.15,40.15,39.59,39.7,90600.0,34.714,34.714,34.2298,34.3249,90600.0
2009-06-16 12:00:00,39.7,39.7,39.27,39.39,74600.0,34.3249,34.3249,33.9532,34.0569,74600.0
2009-06-16 12:30:00,39.38,39.38,38.35,38.58,218100.0,34.0483,34.0483,33.1577,33.3566,218100.0
2009-06-16 13:00:00,38.58,38.6,38.28,38.5,92800.0,33.3566,33.3739,33.0972,33.2874,92800.0
2009-06-16 13:30:00,38.53,38.78,38.46,38.51,97500.0,33.3133,33.5295,33.2528,33.2961,97500.0
2009-06-16 14:00:00,38.5,38.5,37.94,37.97,317000.0,33.2874,33.2874,32.8032,32.8292,317000.0
2009-06-16 14:30:00,37.97,38.42,37.88,38.34,222400.0,32.8292,33.2182,32.7513,33.1491,222400.0
2009-06-16 15:00:00,38.36,38.55,38.16,38.3,172200.0,33.1664,33.3306,32.9934,33.1145,172200.0
2009-06-16 15:30:00,38.31,38.55,38.05,38.15,484300.0,33.1231,33.3306,32.8983,32.9848,484300.0
2009-06-17 09:30:00,37.62,37.75,36.43,36.58,265700.0,32.5265,32.6389,31.4977,31.6274,265700.0
2009-06-17 10:00:00,36.52,37.09,36.49,36.7,244000.0,31.5755,32.0683,31.5495,31.7311,244000.0
2009-06-17 10:30:00,36.72,36.75,36.2,36.48,257300.0,31.7484,31.7743,31.2988,31.5409,257300.0
2009-06-17 11:00:00,36.5,37.35,36.48,37.24,291800.0,31.5582,32.2931,31.5409,32.198,291800.0
2009-06-17 11:30:00,37.24,37.43,36.7,37.11,198200.0,32.198,32.3623,31.7311,32.0856,198200.0
2009-06-17 12:00:00,37.09,37.52,37.01,37.29,161600.0,32.0683,32.4401,31.9991,32.2412,161600.0
2009-06-17 12:30:00,37.28,37.29,36.77,36.88,101100.0,32.2326,32.2412,31.7916,31.8867,101100.0
2009-06-17 13:00:00,36.86,37.21,36.78,37.18,96200.0,31.8694,32.1721,31.8003,32.1461,96200.0
2009-06-17 13:30:00,37.19,37.59,36.85,37.43,239500.0,32.1548,32.5006,31.8608,32.3623,239500.0
2009-06-17 14:00:00,37.46,37.8,37.45,37.7,133600.0,32.3882,32.6822,32.3796,32.5957,133600.0
2009-06-17 14:30:00,37.72,37.72,37.02,37.18,194000.0,32.613,32.613,32.0078,32.1461,194000.0
2009-06-17 15:00:00,37.18,37.35,37.04,37.09,214400.0,32.1461,32.2931,32.0251,32.0683,214400.0
2009-06-17 15:30:00,37.09,37.38,36.93,37.17,465300.0,32.0683,32.319,31.93,32.1375,465300.0
2009-06-18 09:30:00,37.09,37.9,36.3,37.79,204300.0,32.0683,32.7686,31.3853,32.6735,204300.0
2009-06-18 10:00:00,37.82,38.01,37.43,37.66,142000.0,32.6995,32.8637,32.3623,32.5611,142000.0
2009-06-18 10:30:00,37.62,37.69,37.07,37.26,104700.0,32.5265,32.5871,32.051,32.2153,104700.0
2009-06-18 11:00:00,37.27,37.54,37.23,37.44,71900.0,32.2239,32.4574,32.1894,32.3709,71900.0
2009-06-18 11:30:00,37.45,37.49,37.11,37.48,92500.0,32.3796,32.4142,32.0856,32.4055,92500.0
2009-06-18 12:00:00,37.49,37.55,37.36,37.52,81500.0,32.4142,32.466,32.3018,32.4401,81500.0
2009-06-18 12:30:00,37.54,37.58,37.31,37.57,84700.0,32.4574,32.492,32.2585,32.4833,84700.0
2009-06-18 13:00:00,37.56,37.73,37.51,37.68,106000.0,32.4747,32.6217,32.4314,32.5784,106000.0
2009-06-18 13:30:00,37.67,37.68,37.35,37.35,84600.0,32.5698,32.5784,32.2931,32.2931,84600.0
2009-06-18 14:00:00,37.35,37.36,36.9,37.1,204500.0,32.2931,32.3018,31.904,32.077,204500.0
2009-06-18 14:30:00,37.12,37.42,37.01,37.41,114700.0,32.0942,32.3536,31.9991,32.345,114700.0
2009-06-18 15:00:00,37.43,37.53,37.2,37.28,131000.0,32.3623,32.4487,32.1634,32.2326,131000.0
2009-06-18 15:30:00,37.31,37.39,37.1,37.21,250200.0,32.2585,32.3277,32.077,32.1721,250200.0
2009-06-19 09:30:00,38.15,38.28,37.79,37.84,396100.0,32.9848,33.0972,32.6735,32.7168,396100.0
2009-06-19 10:00:00,37.83,38.14,37.6,37.99,109200.0,32.7081,32.9761,32.5093,32.8465,109200.0
2009-06-19 10:30:00,38.0,38.54,37.95,38.5,128300.0,32.8551,33.322,32.8119,33.2874,128300.0
2009-06-19 11:00:00,38.51,38.62,38.24,38.4,116000.0,33.2961,33.3912,33.0626,33.2009,116000.0
2009-06-19 11:30:00,38.39,38.52,38.31,38.47,77200.0,33.1923,33.3047,33.1231,33.2615,77200.0
2009-06-19 12:00:00,38.48,38.54,37.75,37.87,103400.0,33.2701,33.322,32.6389,32.7427,103400.0
2009-06-19 12:30:00,37.87,38.11,37.73,37.88,74100.0,32.7427,32.9502,32.6217,32.7513,74100.0
2009-06-19 13:00:00,37.88,38.27,37.88,38.15,51700.0,32.7513,33.0885,32.7513,32.9848,51700.0
2009-06-19 13:30:00,38.13,38.28,38.11,38.17,68300.0,32.9675,33.0972,32.9502,33.0021,68300.0
2009-06-19 14:00:00,38.16,38.22,37.73,37.97,85800.0,32.9934,33.0453,32.6217,32.8292,85800.0
2009-06-19 14:30:00,37.96,38.21,37.94,38.18,112100.0,32.8205,33.0367,32.8032,33.0107,112100.0
2009-06-19 15:00:00,38.18,38.53,38.09,38.53,130900.0,33.0107,33.3133,32.9329,33.3133,130900.0
2009-06-19 15:30:00,38.52,38.56,38.11,38.21,352900.0,33.3047,33.3393,32.9502,33.0367,352900.0
2009-06-22 09:30:00,37.29,37.61,35.02,35.07,432100.0,32.2412,32.5179,30.2786,30.3218,432100.0
2009-06-22 10:00:00,35.08,35.71,34.82,35.37,281700.0,30.3304,30.8751,30.1056,30.5812,281700.0
2009-06-22 10:30:00,35.36,35.36,34.82,34.88,256600.0,30.5725,30.5725,30.1056,30.1575,256600.0
2009-06-22 11:00:00,34.88,34.88,34.57,34.66,189100.0,30.1575,30.1575,29.8895,29.9673,189100.0
2009-06-22 11:30:00,34.66,34.66,34.15,34.24,188600.0,29.9673,29.9673,29.5264,29.6042,188600.0
2009-06-22 12:00:00,34.25,34.26,33.95,33.98,127400.0,29.6128,29.6215,29.3534,29.3794,127400.0
2009-06-22 12:30:00,33.97,34.1,33.91,34.1,158700.0,29.3707,29.4831,29.3189,29.4831,158700.0
2009-06-22 13:00:00,34.09,34.16,33.73,33.79,188800.0,29.4745,29.535,29.1632,29.2151,188800.0
2009-06-22 13:30:00,33.8,33.93,33.74,33.88,92300.0,29.2237,29.3361,29.1719,29.2929,92300.0
2009-06-22 14:00:00,33.87,33.94,33.72,33.83,140600.0,29.2843,29.3448,29.1546,29.2497,140600.0
2009-06-22 14:30:00,33.81,33.96,33.73,33.88,223400.0,29.2324,29.3621,29.1632,29.2929,223400.0
2009-06-22 15:00:00,33.87,34.21,33.87,34.07,419100.0,29.2843,29.5782,29.2843,29.4572,419100.0
2009-06-22 15:30:00,34.07,34.11,33.55,33.64,734000.0,29.4572,29.4918,29.0076,29.0854,734000.0
2009-06-23 09:30:00,33.44,34.55,33.11,34.36,849200.0,28.9125,29.8722,28.6272,29.7079,849200.0
2009-06-23 10:00:00,34.34,34.45,33.51,33.51,635300.0,29.6906,29.7857,28.973,28.973,635300.0
2009-06-23 10:30:00,33.52,33.64,32.76,33.1,418200.0,28.9817,29.0854,28.3246,28.6185,418200.0
2009-06-23 11:00:00,33.1,33.59,32.88,33.54,475500.0,28.6185,29.0422,28.4283,28.9989,475500.0
2009-06-23 11:30:00,33.54,33.57,33.18,33.3,283400.0,28.9989,29.0249,28.6877,28.7914,283400.0
2009-06-23 12:00:00,33.32,33.44,33.14,33.32,222200.0,28.8087,28.9125,28.6531,28.8087,222200.0
2009-06-23 12:30:00,33.33,33.88,33.31,33.85,288800.0,28.8174,29.2929,28.8001,29.267,288800.0
2009-06-23 13:00:00,33.85,34.24,33.78,33.85,191500.0,29.267,29.6042,29.2065,29.267,191500.0
2009-06-23 13:30:00,33.86,34.1,33.49,33.49,176000.0,29.2756,29.4831,28.9557,28.9557,176000.0
2009-06-23 14:00:00,33.49,33.99,33.49,33.84,245600.0,28.9557,29.388,28.9557,29.2583,245600.0
2009-06-23 14:30:00,33.85,34.31,33.79,33.99,240800.0,29.267,29.6647,29.2151,29.388,240800.0
2009-06-23 15:00:00,33.99,33.99,33.52,33.87,352300.0,29.388,29.388,28.9817,29.2843,352300.0
2009-06-23 15:30:00,33.87,34.1,33.63,33.82,568400.0,29.2843,29.4831,29.0768,29.241,568400.0
2009-06-24 09:30:00,34.0,35.0,33.9,34.38,227900.0,29.3967,30.2613,29.3102,29.7252,227900.0
2009-06-24 10:00:00,34.39,34.83,34.2,34.65,189200.0,29.7339,30.1143,29.5696,29.9587,189200.0
2009-06-24 10:30:00,34.65,35.21,34.61,35.1,208600.0,29.9587,30.4428,29.9241,30.3477,208600.0
2009-06-24 11:00:00,35.1,35.35,35.04,35.11,124300.0,30.3477,30.5639,30.2959,30.3564,124300.0
2009-06-24 11:30:00,35.11,35.22,34.96,35.07,153600.0,30.3564,30.4515,30.2267,30.3218,153600.0
2009-06-24 12:00:00,35.06,35.14,34.7,34.76,65500.0,30.3132,30.3823,30.0019,30.0538,65500.0
2009-06-24 12:30:00,34.76,34.76,34.59,34.72,46000.0,30.0538,30.0538,29.9068,30.0192,46000.0
2009-06-24 13:00:00,34.74,34.91,34.7,34.73,107500.0,30.0365,30.1835,30.0019,30.0278,107500.0
2009-06-24 13:30:00,34.72,34.73,34.54,34.58,52000.0,30.0192,30.0278,29.8636,29.8981,52000.0
2009-06-24 14:00:00,34.56,34.84,34.01,34.12,141800.0,29.8808,30.1229,29.4053,29.5004,141800.0
2009-06-24 14:30:00,34.09,34.3,33.68,34.02,224300.0,29.4745,29.6561,29.12,29.414,224300.0
2009-06-24 15:00:00,34.02,34.19,33.58,33.95,233600.0,29.414,29.5609,29.0335,29.3534,233600.0
2009-06-24 15:30:00,33.95,34.08,33.64,34.01,318900.0,29.3534,29.4658,29.0854,29.4053,318900.0
2009-06-25 09:30:00,33.65,34.26,33.25,34.15,206600.0,29.0941,29.6215,28.7482,29.5264,206600.0
2009-06-25 10:00:00,34.19,34.85,34.13,34.79,176100.0,29.5609,30.1316,29.5091,30.0797,176100.0
2009-06-25 10:30:00,34.83,34.83,34.09,34.16,96900.0,30.1143,30.1143,29.4745,29.535,96900.0
2009-06-25 11:00:00,34.2,34.87,34.16,34.87,144300.0,29.5696,30.1489,29.535,30.1489,144300.0
2009-06-25 11:30:00,34.88,35.37,34.82,35.35,107500.0,30.1575,30.5812,30.1056,30.5639,107500.0
2009-06-25 12:00:00,35.34,35.56,35.32,35.48,136800.0,30.5552,30.7455,30.538,30.6763,136800.0
2009-06-25 12:30:00,35.5,35.55,35.0,35.01,131500.0,30.6936,30.7368,30.2613,30.2699,131500.0
2009-06-25 13:00:00,35.0,35.53,34.93,35.51,99000.0,30.2613,30.7195,30.2008,30.7022,99000.0
2009-06-25 13:30:00,35.53,35.61,35.36,35.41,72500.0,30.7195,30.7887,30.5725,30.6158,72500.0
2009-06-25 14:00:00,35.41,35.42,35.13,35.39,103400.0,30.6158,30.6244,30.3737,30.5985,103400.0
2009-06-25 14:30:00,35.39,35.5,35.19,35.44,195200.0,30.5985,30.6936,30.4256,30.6417,195200.0
2009-06-25 15:00:00,35.45,35.72,35.41,35.7,176100.0,30.6504,30.8838,30.6158,30.8665,176100.0
2009-06-25 15:30:00,35.7,35.75,35.3,35.52,438700.0,30.8665,30.9097,30.5207,30.7109,438700.0
2009-06-26 09:30:00,35.13,35.65,34.74,35.11,159100.0,30.3737,30.8233,30.0365,30.3564,159100.0
2009-06-26 10:00:00,35.09,35.45,35.0,35.43,127800.0,30.3391,30.6504,30.2613,30.6331,127800.0
2009-06-26 10:30:00,35.45,35.98,35.43,35.62,214400.0,30.6504,31.1086,30.6331,30.7973,214400.0
2009-06-26 11:00:00,35.64,35.65,35.26,35.27,141100.0,30.8146,30.8233,30.4861,30.4947,141100.0
2009-06-26 11:30:00,35.29,35.35,34.83,34.96,158100.0,30.512,30.5639,30.1143,30.2267,158100.0
2009-06-26 12:00:00,34.96,35.14,34.91,34.97,80200.0,30.2267,30.3823,30.1835,30.2353,80200.0
2009-06-26 12:30:00,34.98,35.1,34.94,34.95,134700.0,30.244,30.3477,30.2094,30.218,134700.0
2009-06-26 13:00:00,34.93,35.0,34.66,34.72,144800.0,30.2008,30.2613,29.9673,30.0192,144800.0
2009-06-26 13:30:00,34.72,34.78,34.48,34.54,156200.0,30.0192,30.0711,29.8117,29.8636,156200.0
2009-06-26 14:00:00,34.53,34.67,34.39,34.6,71000.0,29.8549,29.976,29.7339,29.9154,71000.0
2009-06-26 14:30:00,34.6,34.81,34.56,34.79,118500.0,29.9154,30.097,29.8808,30.0797,118500.0
2009-06-26 15:00:00,34.8,34.88,34.36,34.55,177900.0,30.0884,30.1575,29.7079,29.8722,177900.0
2009-06-26 15:30:00,34.56,34.9,34.48,34.55,395200.0,29.8808,30.1748,29.8117,29.8722,395200.0
2009-06-29 09:30:00,34.95,34.95,33.65,33.82,333300.0,30.218,30.218,29.0941,29.241,333300.0
2009-06-29 10:00:00,33.83,34.69,33.82,34.69,215400.0,29.2497,29.9932,29.241,29.9932,215400.0
2009-06-29 10:30:00,34.68,34.91,34.52,34.8,194200.0,29.9846,30.1835,29.8463,30.0884,194200.0
2009-06-29 11:00:00,34.79,35.03,34.72,34.98,136100.0,30.0797,30.2872,30.0192,30.244,136100.0
2009-06-29 11:30:00,34.98,35.04,34.49,34.52,205900.0,30.244,30.2959,29.8203,29.8463,205900.0
2009-06-29 12:00:00,34.52,34.52,34.4,34.49,94500.0,29.8463,29.8463,29.7425,29.8203,94500.0
2009-06-29 12:30:00,34.49,34.63,34.28,34.29,161000.0,29.8203,29.9414,29.6388,29.6474,161000.0
2009-06-29 13:00:00,34.29,34.63,34.26,34.62,121300.0,29.6474,29.9414,29.6215,29.9327,121300.0
2009-06-29 13:30:00,34.63,34.8,34.61,34.79,124600.0,29.9414,30.0884,29.9241,30.0797,124600.0
2009-06-29 14:00:00,34.78,34.79,34.56,34.69,145500.0,30.0711,30.0797,29.8808,29.9932,145500.0
2009-06-29 14:30:00,34.7,34.89,34.7,34.87,167300.0,30.0019,30.1662,30.0019,30.1489,167300.0
2009-06-29 15:00:00,34.89,35.03,34.86,34.94,174300.0,30.1662,30.2872,30.1402,30.2094,174300.0
2009-06-29 15:30:00,34.93,34.93,34.6,34.78,395500.0,30.2008,30.2008,29.9154,30.0711,395500.0
2009-06-30 09:30:00,34.72,35.3,34.56,34.96,85100.0,30.0192,30.5207,29.8808,30.2267,85100.0
2009-06-30 10:00:00,34.95,34.96,34.06,34.26,284500.0,30.218,30.2267,29.4485,29.6215,284500.0
2009-06-30 10:30:00,34.25,34.49,33.82,34.42,237900.0,29.6128,29.8203,29.241,29.7598,237900.0
2009-06-30 11:00:00,34.42,34.6,34.22,34.5,183700.0,29.7598,29.9154,29.5869,29.829,183700.0
2009-06-30 11:30:00,34.47,34.48,34.15,34.27,112000.0,29.803,29.8117,29.5264,29.6301,112000.0
2009-06-30 12:00:00,34.27,34.7,34.23,34.68,108700.0,29.6301,30.0019,29.5955,29.9846,108700.0
2009-06-30 12:30:00,34.68,35.0,34.67,34.94,159000.0,29.9846,30.2613,29.976,30.2094,159000.0
2009-06-30 13:00:00,34.93,34.94,34.78,34.91,114700.0,30.2008,30.2094,30.0711,30.1835,114700.0
2009-06-30 13:30:00,34.91,34.97,34.71,34.8,131900.0,30.1835,30.2353,30.0105,30.0884,131900.0
2009-06-30 14:00:00,34.8,34.99,34.65,34.99,205000.0,30.0884,30.2526,29.9587,30.2526,205000.0
2009-06-30 14:30:00,34.99,35.12,34.89,35.06,194100.0,30.2526,30.365,30.1662,30.3132,194100.0
2009-06-30 15:00:00,35.06,35.1,34.8,34.97,213700.0,30.3132,30.3477,30.0884,30.2353,213700.0
2009-06-30 15:30:00,34.97,35.09,34.72,34.92,596500.0,30.2353,30.3391,30.0192,30.1921,596500.0
2009-07-01 09:30:00,35.19,36.41,35.19,36.41,294800.0,30.4256,31.4804,30.4256,31.4804,294800.0
2009-07-01 10:00:00,36.41,36.71,35.93,36.61,221000.0,31.4804,31.7398,31.0654,31.6533,221000.0
2009-07-01 10:30:00,36.61,36.69,36.31,36.44,189200.0,31.6533,31.7225,31.3939,31.5063,189200.0
2009-07-01 11:00:00,36.44,36.51,36.22,36.29,136600.0,31.5063,31.5668,31.3161,31.3766,136600.0
2009-07-01 11:30:00,36.28,36.59,36.28,36.56,137600.0,31.368,31.636,31.368,31.6101,137600.0
2009-07-01 12:00:00,36.59,36.61,36.35,36.47,124500.0,31.636,31.6533,31.4285,31.5323,124500.0
2009-07-01 12:30:00,36.47,36.55,36.35,36.44,176100.0,31.5323,31.6014,31.4285,31.5063,176100.0
2009-07-01 13:00:00,36.44,36.44,36.22,36.35,270300.0,31.5063,31.5063,31.3161,31.4285,270300.0
2009-07-01 13:30:00,36.35,36.36,35.98,36.04,98800.0,31.4285,31.4371,31.1086,31.1605,98800.0
2009-07-01 14:00:00,36.05,36.28,35.95,36.16,157800.0,31.1691,31.368,31.0827,31.2642,157800.0
2009-07-01 14:30:00,36.17,36.26,36.03,36.15,167600.0,31.2729,31.3507,31.1518,31.2556,167600.0
2009-07-01 15:00:00,36.14,36.25,35.9,35.96,230300.0,31.2469,31.342,31.0394,31.0913,230300.0
2009-07-01 15:30:00,35.96,35.98,35.55,35.66,627800.0,31.0913,31.1086,30.7368,30.8319,627800.0
2009-07-02 09:30:00,34.99,34.99,34.26,34.3,202200.0,30.2526,30.2526,29.6215,29.6561,202200.0
2009-07-02 10:00:00,34.31,34.44,34.16,34.22,222000.0,29.6647,29.7771,29.535,29.5869,222000.0
2009-07-02 10:30:00,34.24,34.67,34.18,34.67,166000.0,29.6042,29.976,29.5523,29.976,166000.0
2009-07-02 11:00:00,34.66,34.89,34.57,34.7,137300.0,29.9673,30.1662,29.8895,30.0019,137300.0
2009-07-02 11:30:00,34.7,34.7,34.25,34.27,110900.0,30.0019,30.0019,29.6128,29.6301,110900.0
2009-07-02 12:00:00,34.28,34.34,34.2,34.2,67400.0,29.6388,29.6906,29.5696,29.5696,67400.0
2009-07-02 12:30:00,34.2,34.23,34.07,34.16,55300.0,29.5696,29.5955,29.4572,29.535,55300.0
2009-07-02 13:00:00,34.19,34.46,34.17,34.41,80700.0,29.5609,29.7944,29.5437,29.7512,80700.0
2009-07-02 13:30:00,34.41,34.57,34.36,34.57,82100.0,29.7512,29.8895,29.7079,29.8895,82100.0
2009-07-02 14:00:00,34.56,34.64,34.52,34.61,88200.0,29.8808,29.95,29.8463,29.9241,88200.0
2009-07-02 14:30:00,34.61,34.66,34.56,34.59,72500.0,29.9241,29.9673,29.8808,29.9068,72500.0
2009-07-02 15:00:00,34.61,34.67,34.25,34.28,172600.0,29.9241,29.976,29.6128,29.6388,172600.0
2009-07-02 15:30:00,34.27,34.36,34.22,34.28,244600.0,29.6301,29.7079,29.5869,29.6388,244600.0
2009-07-06 09:30:00,33.4,33.4,32.64,32.87,320100.0,28.8779,28.8779,28.2208,28.4197,320100.0
2009-07-06 10:00:00,32.91,32.97,32.02,32.03,308700.0,28.4542,28.5061,27.6847,27.6934,308700.0
2009-07-06 10:30:00,32.03,32.03,31.7,31.92,231800.0,27.6934,27.6934,27.4081,27.5983,231800.0
2009-07-06 11:00:00,31.92,32.25,31.9,32.2,202400.0,27.5983,27.8836,27.581,27.8404,202400.0
2009-07-06 11:30:00,32.22,32.62,32.11,32.33,146700.0,27.8577,28.2035,27.7626,27.9528,146700.0
2009-07-06 12:00:00,32.33,32.59,32.33,32.43,96700.0,27.9528,28.1776,27.9528,28.0392,96700.0
2009-07-06 12:30:00,32.43,32.43,32.18,32.37,112300.0,28.0392,28.0392,27.8231,27.9874,112300.0
2009-07-06 13:00:00,32.38,32.89,32.38,32.82,142600.0,27.996,28.437,27.996,28.3764,142600.0
2009-07-06 13:30:00,32.82,32.86,32.67,32.75,127700.0,28.3764,28.411,28.2467,28.3159,127700.0
2009-07-06 14:00:00,32.76,32.99,32.71,32.9,131700.0,28.3246,28.5234,28.2813,28.4456,131700.0
2009-07-06 14:30:00,32.9,33.0,32.68,32.82,187000.0,28.4456,28.5321,28.2554,28.3764,187000.0
2009-07-06 15:00:00,32.82,33.05,32.78,32.89,285700.0,28.3764,28.5753,28.3418,28.437,285700.0
2009-07-06 15:30:00,32.88,33.32,32.74,33.3,538400.0,28.4283,28.8087,28.3073,28.7914,538400.0
2009-07-07 09:30:00,33.05,33.81,33.05,33.69,188300.0,28.5753,29.2324,28.5753,29.1286,188300.0
2009-07-07 10:00:00,33.68,33.68,33.08,33.49,181800.0,29.12,29.12,28.6012,28.9557,181800.0
2009-07-07 10:30:00,33.47,33.5,33.16,33.22,160700.0,28.9384,28.9644,28.6704,28.7223,160700.0
2009-07-07 11:00:00,33.21,33.48,33.18,33.19,145600.0,28.7136,28.9471,28.6877,28.6963,145600.0
2009-07-07 11:30:00,33.18,33.22,32.83,33.03,157900.0,28.6877,28.7223,28.3851,28.558,157900.0
2009-07-07 12:00:00,33.03,33.15,32.83,32.87,125100.0,28.558,28.6618,28.3851,28.4197,125100.0
2009-07-07 12:30:00,32.85,32.96,32.74,32.95,106200.0,28.4024,28.4975,28.3073,28.4888,106200.0
2009-07-07 13:00:00,32.95,33.56,32.94,33.54,200200.0,28.4888,29.0162,28.4802,28.9989,200200.0
2009-07-07 13:30:00,33.54,33.8,33.38,33.56,193700.0,28.9989,29.2237,28.8606,29.0162,193700.0
2009-07-07 14:00:00,33.56,33.62,33.26,33.36,159400.0,29.0162,29.0681,28.7569,28.8433,159400.0
2009-07-07 14:30:00,33.34,33.46,33.01,33.07,192700.0,28.826,28.9298,28.5407,28.5926,192700.0
2009-07-07 15:00:00,33.06,33.24,32.82,33.19,230000.0,28.5839,28.7396,28.3764,28.6963,230000.0
2009-07-07 15:30:00,33.21,33.21,32.73,32.85,513900.0,28.7136,28.7136,28.2986,28.4024,513900.0
2009-07-08 09:30:00,32.71,33.47,32.71,32.85,213300.0,28.2813,28.9384,28.2813,28.4024,213300.0
2009-07-08 10:00:00,32.84,33.26,32.76,33.02,165200.0,28.3937,28.7569,28.3246,28.5494,165200.0
2009-07-08 10:30:00,33.0,33.0,32.5,32.5,128600.0,28.5321,28.5321,28.0998,28.0998,128600.0
2009-07-08 11:00:00,32.48,32.49,31.58,31.65,157900.0,28.0825,28.0911,27.3043,27.3648,157900.0
2009-07-08 11:30:00,31.66,31.83,31.41,31.44,130100.0,27.3735,27.5205,27.1573,27.1833,130100.0
2009-07-08 12:00:00,31.45,31.53,31.12,31.18,124200.0,27.1919,27.2611,26.9066,26.9585,124200.0
2009-07-08 12:30:00,31.19,31.5,31.13,31.37,101900.0,26.9671,27.2351,26.9152,27.1228,101900.0
2009-07-08 13:00:00,31.36,32.05,31.35,32.05,168400.0,27.1141,27.7107,27.1055,27.7107,168400.0
2009-07-08 13:30:00,32.03,32.07,31.55,31.62,81100.0,27.6934,27.728,27.2784,27.3389,81100.0
2009-07-08 14:00:00,31.62,31.64,31.24,31.39,124300.0,27.3389,27.3562,27.0104,27.14,124300.0
2009-07-08 14:30:00,31.4,31.74,31.26,31.58,190400.0,27.1487,27.4427,27.0276,27.3043,190400.0
2009-07-08 15:00:00,31.59,31.98,31.53,31.71,240600.0,27.313,27.6502,27.2611,27.4167,240600.0
2009-07-08 15:30:00,31.73,32.36,31.7,32.14,398900.0,27.434,27.9787,27.4081,27.7885,398900.0
2009-07-09 09:30:00,31.75,31.82,30.33,30.85,559500.0,27.4513,27.5118,26.2236,26.6732,559500.0
2009-07-09 10:00:00,30.87,31.39,30.86,31.03,475900.0,26.6904,27.14,26.6818,26.8288,475900.0
2009-07-09 10:30:00,31.03,31.3,30.94,31.17,249500.0,26.8288,27.0622,26.751,26.9498,249500.0
2009-07-09 11:00:00,31.18,31.23,30.78,30.92,183700.0,26.9585,27.0017,26.6126,26.7337,183700.0
2009-07-09 11:30:00,30.94,31.07,30.86,30.9,246300.0,26.751,26.8634,26.6818,26.7164,246300.0
2009-07-09 12:00:00,30.9,31.06,30.8,30.93,273500.0,26.7164,26.8547,26.6299,26.7423,273500.0
2009-07-09 12:30:00,30.92,31.01,30.74,31.0,208800.0,26.7337,26.8115,26.578,26.8028,208800.0
2009-07-09 13:00:00,31.01,31.01,30.7,30.86,232100.0,26.8115,26.8115,26.5435,26.6818,232100.0
2009-07-09 13:30:00,30.86,30.95,30.73,30.75,188000.0,26.6818,26.7596,26.5694,26.5867,188000.0
2009-07-09 14:00:00,30.75,30.85,30.69,30.75,211400.0,26.5867,26.6732,26.5348,26.5867,211400.0
2009-07-09 14:30:00,30.76,30.82,30.58,30.59,215900.0,26.5953,26.6472,26.4397,26.4484,215900.0
2009-07-09 15:00:00,30.59,30.76,30.29,30.34,413300.0,26.4484,26.5953,26.189,26.2322,413300.0
2009-07-09 15:30:00,30.36,30.42,30.07,30.16,744000.0,26.2495,26.3014,25.9988,26.0766,744000.0
2009-07-10 09:30:00,30.0,30.42,29.6,29.86,312900.0,25.9382,26.3014,25.5924,25.8172,312900.0
2009-07-10 10:00:00,29.85,30.17,29.56,30.09,254100.0,25.8085,26.0852,25.5578,26.0161,254100.0
2009-07-10 10:30:00,30.11,30.12,29.85,30.08,186000.0,26.0333,26.042,25.8085,26.0074,186000.0
2009-07-10 11:00:00,30.06,30.07,29.55,29.65,208600.0,25.9901,25.9988,25.5492,25.6356,208600.0
2009-07-10 11:30:00,29.65,30.08,29.61,29.95,159200.0,25.6356,26.0074,25.601,25.895,159200.0
2009-07-10 12:00:00,29.94,30.18,29.91,30.04,111900.0,25.8864,26.0939,25.8604,25.9728,111900.0
2009-07-10 12:30:00,30.04,30.44,29.99,30.36,154300.0,25.9728,26.3187,25.9296,26.2495,154300.0
2009-07-10 13:00:00,30.38,30.72,30.37,30.59,361000.0,26.2668,26.5608,26.2581,26.4484,361000.0
2009-07-10 13:30:00,30.58,30.91,30.57,30.85,167300.0,26.4397,26.725,26.4311,26.6732,167300.0
2009-07-10 14:00:00,30.85,30.86,30.54,30.7,162500.0,26.6732,26.6818,26.4051,26.5435,162500.0
2009-07-10 14:30:00,30.71,30.86,30.59,30.62,199800.0,26.5521,26.6818,26.4484,26.4743,199800.0
2009-07-10 15:00:00,30.62,30.79,30.51,30.63,223900.0,26.4743,26.6213,26.3792,26.4829,223900.0
2009-07-10 15:30:00,30.62,30.89,30.45,30.72,439700.0,26.4743,26.7077,26.3273,26.5608,439700.0
2009-07-13 09:30:00,30.82,30.98,29.74,29.81,199000.0,26.6472,26.7856,25.7134,25.774,199000.0
2009-07-13 10:00:00,29.84,30.42,29.65,30.41,155500.0,25.7999,26.3014,25.6356,26.2927,155500.0
2009-07-13 10:30:00,30.44,31.13,30.44,31.09,321900.0,26.3187,26.9152,26.3187,26.8807,321900.0
2009-07-13 11:00:00,31.11,31.17,30.82,31.04,126500.0,26.898,26.9498,26.6472,26.8374,126500.0
2009-07-13 11:30:00,31.05,31.56,31.05,31.42,142000.0,26.8461,27.287,26.8461,27.166,142000.0
2009-07-13 12:00:00,31.44,31.51,31.26,31.4,62000.0,27.1833,27.2438,27.0276,27.1487,62000.0
2009-07-13 12:30:00,31.41,31.51,31.22,31.46,74400.0,27.1573,27.2438,26.9931,27.2006,74400.0
2009-07-13 13:00:00,31.46,31.69,31.44,31.6,80300.0,27.2006,27.3994,27.1833,27.3216,80300.0
2009-07-13 13:30:00,31.6,31.65,31.47,31.6,136700.0,27.3216,27.3648,27.2092,27.3216,136700.0
2009-07-13 14:00:00,31.6,31.68,31.43,31.56,116500.0,27.3216,27.3908,27.1746,27.287,116500.0
2009-07-13 14:30:00,31.58,31.73,31.52,31.64,131400.0,27.3043,27.434,27.2524,27.3562,131400.0
2009-07-13 15:00:00,31.63,31.84,31.62,31.69,165600.0,27.3475,27.5291,27.3389,27.3994,165600.0
2009-07-13 15:30:00,31.68,32.03,31.62,31.95,435500.0,27.3908,27.6934,27.3389,27.6242,435500.0
2009-07-14 09:30:00,32.76,32.99,31.82,31.94,336000.0,28.3246,28.5234,27.5118,27.6156,336000.0
2009-07-14 10:00:00,31.95,32.18,31.66,31.84,219500.0,27.6242,27.8231,27.3735,27.5291,219500.0
2009-07-14 10:30:00,31.85,31.85,31.37,31.67,146300.0,27.5378,27.5378,27.1228,27.3821,146300.0
2009-07-14 11:00:00,31.68,32.24,31.52,32.24,117500.0,27.3908,27.875,27.2524,27.875,117500.0
2009-07-14 11:30:00,32.24,32.37,31.8,32.16,119800.0,27.875,27.9874,27.4945,27.8058,119800.0
2009-07-14 12:00:00,32.15,32.3,31.92,32.05,93300.0,27.7971,27.9268,27.5983,27.7107,93300.0
2009-07-14 12:30:00,32.05,32.14,31.87,31.99,75300.0,27.7107,27.7885,27.5551,27.6588,75300.0
2009-07-14 13:00:00,31.98,32.1,31.87,31.88,57800.0,27.6502,27.7539,27.5551,27.5637,57800.0
2009-07-14 13:30:00,31.88,31.92,31.73,31.79,73900.0,27.5637,27.5983,27.434,27.4859,73900.0
2009-07-14 14:00:00,31.79,31.97,31.66,31.82,127100.0,27.4859,27.6415,27.3735,27.5118,127100.0
2009-07-14 14:30:00,31.82,31.95,31.76,31.91,98600.0,27.5118,27.6242,27.4599,27.5896,98600.0
2009-07-14 15:00:00,31.91,32.01,31.84,31.98,157200.0,27.5896,27.6761,27.5291,27.6502,157200.0
2009-07-14 15:30:00,31.97,32.08,31.93,32.07,270100.0,27.6415,27.7366,27.6069,27.728,270100.0
2009-07-15 09:30:00,33.74,33.74,32.75,33.41,273000.0,29.1719,29.1719,28.3159,28.8866,273000.0
2009-07-15 10:00:00,33.36,33.5,33.23,33.38,107300.0,28.8433,28.9644,28.7309,28.8606,107300.0
2009-07-15 10:30:00,33.39,33.46,33.03,33.1,147600.0,28.8693,28.9298,28.558,28.6185,147600.0
2009-07-15 11:00:00,33.11,33.38,33.11,33.23,174800.0,28.6272,28.8606,28.6272,28.7309,174800.0
2009-07-15 11:30:00,33.23,33.34,33.09,33.24,186400.0,28.7309,28.826,28.6099,28.7396,186400.0
2009-07-15 12:00:00,33.24,33.29,33.12,33.21,141400.0,28.7396,28.7828,28.6358,28.7136,141400.0
2009-07-15 12:30:00,33.2,33.34,33.14,33.19,145500.0,28.705,28.826,28.6531,28.6963,145500.0
2009-07-15 13:00:00,33.2,33.37,33.11,33.3,166900.0,28.705,28.852,28.6272,28.7914,166900.0
2009-07-15 13:30:00,33.29,33.44,33.27,33.43,149500.0,28.7828,28.9125,28.7655,28.9038,149500.0
2009-07-15 14:00:00,33.43,33.49,33.24,33.29,276400.0,28.9038,28.9557,28.7396,28.7828,276400.0
2009-07-15 14:30:00,33.31,33.64,33.27,33.62,137500.0,28.8001,29.0854,28.7655,29.0681,137500.0
2009-07-15 15:00:00,33.6,33.71,33.42,33.44,225500.0,29.0508,29.1459,28.8952,28.9125,225500.0
2009-07-15 15:30:00,33.44,33.54,33.3,33.49,495700.0,28.9125,28.9989,28.7914,28.9557,495700.0
2009-07-16 09:30:00,33.38,34.15,33.37,33.59,194600.0,28.8606,29.5264,28.852,29.0422,194600.0
2009-07-16 10:00:00,33.58,33.58,33.0,33.39,243700.0,29.0335,29.0335,28.5321,28.8693,243700.0
2009-07-16 10:30:00,33.4,33.43,32.99,32.99,211700.0,28.8779,28.9038,28.5234,28.5234,211700.0
2009-07-16 11:00:00,32.99,33.16,32.67,32.69,173200.0,28.5234,28.6704,28.2467,28.264,173200.0
2009-07-16 11:30:00,32.69,33.01,32.64,32.96,117700.0,28.264,28.5407,28.2208,28.4975,117700.0
2009-07-16 12:00:00,32.97,33.03,32.89,32.94,88000.0,28.5061,28.558,28.437,28.4802,88000.0
2009-07-16 12:30:00,32.95,33.16,32.93,33.05,110600.0,28.4888,28.6704,28.4715,28.5753,110600.0
2009-07-16 13:00:00,33.07,33.12,32.89,32.89,99600.0,28.5926,28.6358,28.437,28.437,99600.0
2009-07-16 13:30:00,32.88,33.26,32.87,33.26,112500.0,28.4283,28.7569,28.4197,28.7569,112500.0
2009-07-16 14:00:00,33.28,33.53,33.2,33.5,138100.0,28.7742,28.9903,28.705,28.9644,138100.0
2009-07-16 14:30:00,33.51,33.78,33.48,33.7,197600.0,28.973,29.2065,28.9471,29.1373,197600.0
2009-07-16 15:00:00,33.7,33.78,33.46,33.61,257700.0,29.1373,29.2065,28.9298,29.0595,257700.0
2009-07-16 15:30:00,33.62,33.75,33.36,33.45,439000.0,29.0681,29.1805,28.8433,28.9211,439000.0
2009-07-17 09:30:00,33.29,33.51,32.61,32.91,323900.0,28.7828,28.973,28.1949,28.4542,323900.0
2009-07-17 10:00:00,32.92,33.28,32.75,33.25,305400.0,28.4629,28.7742,28.3159,28.7482,305400.0
2009-07-17 10:30:00,33.27,33.38,33.0,33.0,170200.0,28.7655,28.8606,28.5321,28.5321,170200.0
2009-07-17 11:00:00,33.02,33.11,32.81,33.02,95100.0,28.5494,28.6272,28.3678,28.5494,95100.0
2009-07-17 11:30:00,33.02,33.36,32.92,33.35,132200.0,28.5494,28.8433,28.4629,28.8347,132200.0
2009-07-17 12:00:00,33.35,33.71,33.33,33.49,111600.0,28.8347,29.1459,28.8174,28.9557,111600.0
2009-07-17 12:30:00,33.49,33.66,33.45,33.64,74100.0,28.9557,29.1027,28.9211,29.0854,74100.0
2009-07-17 13:00:00,33.64,33.82,33.6,33.81,69100.0,29.0854,29.241,29.0508,29.2324,69100.0
2009-07-17 13:30:00,33.82,34.01,33.75,33.87,103300.0,29.241,29.4053,29.1805,29.2843,103300.0
2009-07-17 14:00:00,33.87,33.94,33.66,33.81,88700.0,29.2843,29.3448,29.1027,29.2324,88700.0
2009-07-17 14:30:00,33.81,33.82,33.67,33.78,115200.0,29.2324,29.241,29.1113,29.2065,115200.0
2009-07-17 15:00:00,33.76,33.8,33.5,33.51,122400.0,29.1892,29.2237,28.9644,28.973,122400.0
2009-07-17 15:30:00,33.51,33.54,33.25,33.35,412300.0,28.973,28.9989,28.7482,28.8347,412300.0
2009-07-20 09:30:00,34.35,34.84,34.02,34.35,154100.0,29.6993,30.1229,29.414,29.6993,154100.0
2009-07-20 10:00:00,34.37,34.6,34.07,34.29,202100.0,29.7166,29.9154,29.4572,29.6474,202100.0
2009-07-20 10:30:00,34.28,34.31,33.99,34.04,203800.0,29.6388,29.6647,29.388,29.4313,203800.0
2009-07-20 11:00:00,34.06,34.11,33.81,33.9,232700.0,29.4485,29.4918,29.2324,29.3102,232700.0
2009-07-20 11:30:00,33.89,34.0,33.85,33.95,198500.0,29.3016,29.3967,29.267,29.3534,198500.0
2009-07-20 12:00:00,33.95,34.14,33.93,34.0,158900.0,29.3534,29.5177,29.3361,29.3967,158900.0
2009-07-20 12:30:00,34.0,34.04,33.92,34.01,196700.0,29.3967,29.4313,29.3275,29.4053,196700.0
2009-07-20 13:00:00,34.02,34.32,34.02,34.23,136200.0,29.414,29.6733,29.414,29.5955,136200.0
2009-07-20 13:30:00,34.23,34.41,34.14,34.37,92500.0,29.5955,29.7512,29.5177,29.7166,92500.0
2009-07-20 14:00:00,34.38,34.66,34.36,34.55,133000.0,29.7252,29.9673,29.7079,29.8722,133000.0
2009-07-20 14:30:00,34.58,34.74,34.56,34.7,116700.0,29.8981,30.0365,29.8808,30.0019,116700.0
2009-07-20 15:00:00,34.71,35.09,34.69,35.05,210500.0,30.0105,30.3391,29.9932,30.3045,210500.0
2009-07-20 15:30:00,35.06,35.16,34.87,34.95,412000.0,30.3132,30.3996,30.1489,30.218,412000.0
2009-07-21 09:30:00,35.54,35.7,34.51,35.13,304900.0,30.7282,30.8665,29.8376,30.3737,304900.0
2009-07-21 10:00:00,35.12,35.24,34.49,34.95,185900.0,30.365,30.4688,29.8203,30.218,185900.0
2009-07-21 10:30:00,34.94,35.32,34.83,35.11,103500.0,30.2094,30.538,30.1143,30.3564,103500.0
2009-07-21 11:00:00,35.11,35.16,34.88,34.94,67900.0,30.3564,30.3996,30.1575,30.2094,67900.0
2009-07-21 11:30:00,34.94,34.94,34.08,34.12,137300.0,30.2094,30.2094,29.4658,29.5004,137300.0
2009-07-21 12:00:00,34.1,34.67,34.07,34.38,163400.0,29.4831,29.976,29.4572,29.7252,163400.0
2009-07-21 12:30:00,34.38,34.44,33.9,33.96,147400.0,29.7252,29.7771,29.3102,29.3621,147400.0
2009-07-21 13:00:00,33.95,34.34,33.76,34.29,94900.0,29.3534,29.6906,29.1892,29.6474,94900.0
2009-07-21 13:30:00,34.31,34.36,34.03,34.08,112800.0,29.6647,29.7079,29.4226,29.4658,112800.0
2009-07-21 14:00:00,34.08,34.39,34.08,34.38,82400.0,29.4658,29.7339,29.4658,29.7252,82400.0
2009-07-21 14:30:00,34.38,34.65,34.2,34.65,74600.0,29.7252,29.9587,29.5696,29.9587,74600.0
2009-07-21 15:00:00,34.65,34.76,34.45,34.73,118500.0,29.9587,30.0538,29.7857,30.0278,118500.0
2009-07-21 15:30:00,34.72,34.9,34.49,34.78,307700.0,30.0192,30.1748,29.8203,30.0711,307700.0
2009-07-22 09:30:00,32.8,32.8,30.71,31.01,1148400.0,28.3591,28.3591,26.5521,26.8115,1148400.0
2009-07-22 10:00:00,30.99,31.18,29.14,29.15,1386300.0,26.7942,26.9585,25.1947,25.2033,1386300.0
2009-07-22 10:30:00,29.18,29.7,29.16,29.57,987000.0,25.2293,25.6789,25.212,25.5665,987000.0
2009-07-22 11:00:00,29.57,29.57,28.72,28.94,921600.0,25.5665,25.5665,24.8315,25.0218,921600.0
2009-07-22 11:30:00,28.94,29.09,28.61,28.76,701600.0,25.0218,25.1514,24.7364,24.8661,701600.0
2009-07-22 12:00:00,28.75,28.88,28.05,28.57,806600.0,24.8575,24.9699,24.2523,24.7018,806600.0
2009-07-22 12:30:00,28.57,28.76,28.27,28.28,458300.0,24.7018,24.8661,24.4425,24.4511,458300.0
2009-07-22 13:00:00,28.27,28.47,28.17,28.31,450400.0,24.4425,24.6154,24.356,24.4771,450400.0
2009-07-22 13:30:00,28.3,28.63,28.25,28.52,353900.0,24.4684,24.7537,24.4252,24.6586,353900.0
2009-07-22 14:00:00,28.52,28.65,28.45,28.62,323800.0,24.6586,24.771,24.5981,24.7451,323800.0
2009-07-22 14:30:00,28.62,28.91,28.62,28.81,440000.0,24.7451,24.9958,24.7451,24.9094,440000.0
2009-07-22 15:00:00,28.82,28.85,28.22,28.49,571900.0,24.918,24.9439,24.3992,24.6327,571900.0
2009-07-22 15:30:00,28.5,28.66,28.31,28.44,1037000.0,24.6413,24.7797,24.4771,24.5894,1037000.0
2009-07-23 09:30:00,28.83,29.0,28.25,28.55,641300.0,24.9266,25.0736,24.4252,24.6846,641300.0
2009-07-23 10:00:00,28.55,29.23,28.33,28.87,581100.0,24.6846,25.2725,24.4943,24.9612,581100.0
2009-07-23 10:30:00,28.86,29.48,28.86,29.37,423100.0,24.9526,25.4886,24.9526,25.3935,423100.0
2009-07-23 11:00:00,29.37,29.69,29.34,29.37,370000.0,25.3935,25.6702,25.3676,25.3935,370000.0
2009-07-23 11:30:00,29.37,29.43,29.15,29.17,315700.0,25.3935,25.4454,25.2033,25.2206,315700.0
2009-07-23 12:00:00,29.17,29.24,28.7,28.73,365700.0,25.2206,25.2811,24.8142,24.8402,365700.0
2009-07-23 12:30:00,28.73,28.85,28.67,28.79,197000.0,24.8402,24.9439,24.7883,24.8921,197000.0
2009-07-23 13:00:00,28.79,28.87,28.71,28.72,209400.0,24.8921,24.9612,24.8229,24.8315,209400.0
2009-07-23 13:30:00,28.72,28.81,28.5,28.51,192300.0,24.8315,24.9094,24.6413,24.65,192300.0
2009-07-23 14:00:00,28.52,28.71,28.5,28.61,200300.0,24.6586,24.8229,24.6413,24.7364,200300.0
2009-07-23 14:30:00,28.6,28.84,28.6,28.79,253700.0,24.7278,24.9353,24.7278,24.8921,253700.0
2009-07-23 15:00:00,28.8,28.83,28.57,28.75,375700.0,24.9007,24.9266,24.7018,24.8575,375700.0
2009-07-23 15:30:00,28.75,28.76,28.41,28.52,644500.0,24.8575,24.8661,24.5635,24.6586,644500.0
2009-07-24 09:30:00,28.44,28.98,28.09,28.15,304700.0,24.5894,25.0563,24.2868,24.3387,304700.0
2009-07-24 10:00:00,28.17,28.51,27.87,27.97,348800.0,24.356,24.65,24.0966,24.1831,348800.0
2009-07-24 10:30:00,27.98,28.0,27.64,27.71,210200.0,24.1917,24.209,23.8978,23.9583,210200.0
2009-07-24 11:00:00,27.71,28.11,27.66,28.02,326600.0,23.9583,24.3041,23.9151,24.2263,326600.0
2009-07-24 11:30:00,28.03,28.18,27.9,27.98,223200.0,24.235,24.3647,24.1226,24.1917,223200.0
2009-07-24 12:00:00,27.98,28.02,27.72,27.73,149500.0,24.1917,24.2263,23.9669,23.9756,149500.0
2009-07-24 12:30:00,27.72,27.85,27.72,27.78,117900.0,23.9669,24.0793,23.9669,24.0188,117900.0
2009-07-24 13:00:00,27.79,28.23,27.79,28.21,313500.0,24.0275,24.4079,24.0275,24.3906,313500.0
2009-07-24 13:30:00,28.21,28.43,28.07,28.07,318600.0,24.3906,24.5808,24.2695,24.2695,318600.0
2009-07-24 14:00:00,28.08,28.23,28.07,28.07,132600.0,24.2782,24.4079,24.2695,24.2695,132600.0
2009-07-24 14:30:00,28.09,28.1,27.96,28.04,136900.0,24.2868,24.2955,24.1744,24.2436,136900.0
2009-07-24 15:00:00,28.04,28.11,27.93,27.97,239000.0,24.2436,24.3041,24.1485,24.1831,239000.0
2009-07-24 15:30:00,27.96,28.28,27.91,28.16,594600.0,24.1744,24.4511,24.1312,24.3474,594600.0
2009-07-27 09:30:00,28.49,28.99,27.94,28.32,293100.0,24.6327,25.065,24.1571,24.4857,293100.0
2009-07-27 10:00:00,28.34,28.65,27.67,27.71,293400.0,24.503,24.771,23.9237,23.9583,293400.0
2009-07-27 10:30:00,27.72,27.8,27.5,27.76,239100.0,23.9669,24.0361,23.7767,24.0015,239100.0
2009-07-27 11:00:00,27.78,28.2,27.75,28.13,171200.0,24.0188,24.3819,23.9929,24.3214,171200.0
2009-07-27 11:30:00,28.12,28.2,27.97,27.99,134300.0,24.3128,24.3819,24.1831,24.2004,134300.0
2009-07-27 12:00:00,28.0,28.11,27.98,28.05,97100.0,24.209,24.3041,24.1917,24.2523,97100.0
2009-07-27 12:30:00,28.06,28.08,27.95,28.03,139200.0,24.2609,24.2782,24.1658,24.235,139200.0
2009-07-27 13:00:00,28.05,28.14,27.9,27.91,113100.0,24.2523,24.3301,24.1226,24.1312,113100.0
2009-07-27 13:30:00,27.91,27.99,27.79,27.99,127900.0,24.1312,24.2004,24.0275,24.2004,127900.0
2009-07-27 14:00:00,28.0,28.09,27.97,28.02,156300.0,24.209,24.2868,24.1831,24.2263,156300.0
2009-07-27 14:30:00,28.02,28.19,27.96,28.01,227800.0,24.2263,24.3733,24.1744,24.2177,227800.0
2009-07-27 15:00:00,28.02,28.17,28.01,28.09,158400.0,24.2263,24.356,24.2177,24.2868,158400.0
2009-07-27 15:30:00,28.07,28.26,27.99,28.2,262600.0,24.2695,24.4338,24.2004,24.3819,262600.0
2009-07-28 09:30:00,27.76,28.06,27.35,28.01,277000.0,24.0015,24.2609,23.647,24.2177,277000.0
2009-07-28 10:00:00,28.0,28.0,27.56,27.79,222300.0,24.209,24.209,23.8286,24.0275,222300.0
2009-07-28 10:30:00,27.77,27.9,27.65,27.8,132000.0,24.0102,24.1226,23.9064,24.0361,132000.0
2009-07-28 11:00:00,27.8,27.84,27.35,27.4,152500.0,24.0361,24.0707,23.647,23.6903,152500.0
2009-07-28 11:30:00,27.4,27.51,27.3,27.41,149700.0,23.6903,23.7854,23.6038,23.6989,149700.0
2009-07-28 12:00:00,27.41,27.61,27.34,27.38,103900.0,23.6989,23.8718,23.6384,23.673,103900.0
2009-07-28 12:30:00,27.38,27.41,27.31,27.4,60400.0,23.673,23.6989,23.6124,23.6903,60400.0
2009-07-28 13:00:00,27.4,27.49,27.19,27.44,94300.0,23.6903,23.7681,23.5087,23.7248,94300.0
2009-07-28 13:30:00,27.44,27.47,27.2,27.31,140000.0,23.7248,23.7508,23.5173,23.6124,140000.0
2009-07-28 14:00:00,27.3,27.52,27.27,27.45,170500.0,23.6038,23.794,23.5779,23.7335,170500.0
2009-07-28 14:30:00,27.47,27.53,27.3,27.36,160200.0,23.7508,23.8027,23.6038,23.6557,160200.0
2009-07-28 15:00:00,27.36,27.47,27.24,27.3,204600.0,23.6557,23.7508,23.5519,23.6038,204600.0
2009-07-28 15:30:00,27.31,27.5,27.26,27.48,422900.0,23.6124,23.7767,23.5692,23.7594,422900.0
2009-07-29 09:30:00,27.22,27.23,26.27,26.49,376900.0,23.5346,23.5433,22.7133,22.9035,376900.0
2009-07-29 10:00:00,26.48,26.69,26.35,26.56,232300.0,22.8948,23.0764,22.7824,22.964,232300.0
2009-07-29 10:30:00,26.54,26.59,26.31,26.57,162700.0,22.9467,22.9899,22.7478,22.9726,162700.0
2009-07-29 11:00:00,26.57,26.66,26.52,26.63,189300.0,22.9726,23.0504,22.9294,23.0245,189300.0
2009-07-29 11:30:00,26.63,26.79,26.5,26.79,151700.0,23.0245,23.1628,22.9121,23.1628,151700.0
2009-07-29 12:00:00,26.8,26.87,26.69,26.81,109400.0,23.1715,23.232,23.0764,23.1801,109400.0
2009-07-29 12:30:00,26.8,26.88,26.72,26.78,105500.0,23.1715,23.2407,23.1023,23.1542,105500.0
2009-07-29 13:00:00,26.77,26.79,26.53,26.54,138200.0,23.1456,23.1628,22.938,22.9467,138200.0
2009-07-29 13:30:00,26.54,26.58,26.47,26.57,97200.0,22.9467,22.9813,22.8862,22.9726,97200.0
2009-07-29 14:00:00,26.57,26.8,26.5,26.77,204100.0,22.9726,23.1715,22.9121,23.1456,204100.0
2009-07-29 14:30:00,26.77,26.77,26.56,26.57,129400.0,23.1456,23.1456,22.964,22.9726,129400.0
2009-07-29 15:00:00,26.57,26.63,26.5,26.62,186600.0,22.9726,23.0245,22.9121,23.0159,186600.0
2009-07-29 15:30:00,26.63,26.83,26.52,26.7,685500.0,23.0245,23.1974,22.9294,23.085,685500.0
2009-07-30 09:30:00,27.37,27.78,27.0,27.71,264700.0,23.6643,24.0188,23.3444,23.9583,264700.0
2009-07-30 10:00:00,27.73,27.77,27.39,27.69,252900.0,23.9756,24.0102,23.6816,23.941,252900.0
2009-07-30 10:30:00,27.68,28.02,27.63,27.87,209700.0,23.9323,24.2263,23.8891,24.0966,209700.0
2009-07-30 11:00:00,27.87,27.9,27.57,27.64,146500.0,24.0966,24.1226,23.8372,23.8978,146500.0
2009-07-30 11:30:00,27.64,27.78,27.46,27.5,117000.0,23.8978,24.0188,23.7421,23.7767,117000.0
2009-07-30 12:00:00,27.5,27.66,27.49,27.53,95400.0,23.7767,23.9151,23.7681,23.8027,95400.0
2009-07-30 12:30:00,27.53,27.66,27.51,27.52,80100.0,23.8027,23.9151,23.7854,23.794,80100.0
2009-07-30 13:00:00,27.53,27.78,27.52,27.7,116100.0,23.8027,24.0188,23.794,23.9496,116100.0
2009-07-30 13:30:00,27.71,27.8,27.62,27.64,83700.0,23.9583,24.0361,23.8805,23.8978,83700.0
2009-07-30 14:00:00,27.65,27.76,27.62,27.69,97500.0,23.9064,24.0015,23.8805,23.941,97500.0
2009-07-30 14:30:00,27.69,27.73,27.61,27.66,92500.0,23.941,23.9756,23.8718,23.9151,92500.0
2009-07-30 15:00:00,27.66,27.84,27.65,27.81,167500.0,23.9151,24.0707,23.9064,24.0447,167500.0
2009-07-30 15:30:00,27.81,27.81,27.37,27.47,376200.0,24.0447,24.0447,23.6643,23.7508,376200.0
2009-07-31 09:30:00,27.51,27.87,27.03,27.04,232300.0,23.7854,24.0966,23.3704,23.379,232300.0
2009-07-31 10:00:00,27.03,27.24,26.77,26.89,309300.0,23.3704,23.5519,23.1456,23.2493,309300.0
2009-07-31 10:30:00,26.89,27.05,26.78,26.96,211600.0,23.2493,23.3876,23.1542,23.3098,211600.0
2009-07-31 11:00:00,26.96,27.12,26.85,27.01,137000.0,23.3098,23.4482,23.2147,23.3531,137000.0
2009-07-31 11:30:00,27.01,27.24,26.94,27.16,96200.0,23.3531,23.5519,23.2925,23.4828,96200.0
2009-07-31 12:00:00,27.15,27.23,27.06,27.16,83400.0,23.4741,23.5433,23.3963,23.4828,83400.0
2009-07-31 12:30:00,27.17,27.21,27.04,27.13,67000.0,23.4914,23.526,23.379,23.4568,67000.0
2009-07-31 13:00:00,27.13,27.18,27.03,27.17,66200.0,23.4568,23.5,23.3704,23.4914,66200.0
2009-07-31 13:30:00,27.19,27.33,27.15,27.29,75400.0,23.5087,23.6297,23.4741,23.5952,75400.0
2009-07-31 14:00:00,27.3,27.39,27.24,27.32,147400.0,23.6038,23.6816,23.5519,23.6211,147400.0
2009-07-31 14:30:00,27.33,27.34,27.16,27.22,144100.0,23.6297,23.6384,23.4828,23.5346,144100.0
2009-07-31 15:00:00,27.24,27.45,27.22,27.41,149000.0,23.5519,23.7335,23.5346,23.6989,149000.0
2009-07-31 15:30:00,27.41,27.41,27.0,27.1,531800.0,23.6989,23.6989,23.3444,23.4309,531800.0
2009-08-03 09:30:00,27.94,28.03,27.5,27.73,256900.0,24.1571,24.235,23.7767,23.9756,256900.0
2009-08-03 10:00:00,27.75,28.0,27.74,27.93,216100.0,23.9929,24.209,23.9842,24.1485,216100.0
2009-08-03 10:30:00,27.96,28.41,27.87,28.24,369700.0,24.1744,24.5635,24.0966,24.4165,369700.0
2009-08-03 11:00:00,28.24,28.3,28.01,28.05,147800.0,24.4165,24.4684,24.2177,24.2523,147800.0
2009-08-03 11:30:00,28.07,28.15,27.93,28.0,110800.0,24.2695,24.3387,24.1485,24.209,110800.0
2009-08-03 12:00:00,28.0,28.11,27.95,27.99,120700.0,24.209,24.3041,24.1658,24.2004,120700.0
2009-08-03 12:30:00,27.99,28.03,27.8,27.88,111000.0,24.2004,24.235,24.0361,24.1053,111000.0
2009-08-03 13:00:00,27.88,27.99,27.82,27.83,254400.0,24.1053,24.2004,24.0534,24.062,254400.0
2009-08-03 13:30:00,27.83,27.95,27.73,27.95,304100.0,24.062,24.1658,23.9756,24.1658,304100.0
2009-08-03 14:00:00,27.94,28.19,27.93,28.12,247400.0,24.1571,24.3733,24.1485,24.3128,247400.0
2009-08-03 14:30:00,28.11,28.13,27.89,27.91,151900.0,24.3041,24.3214,24.1139,24.1312,151900.0
2009-08-03 15:00:00,27.9,28.07,27.87,28.02,383700.0,24.1226,24.2695,24.0966,24.2263,383700.0
2009-08-03 15:30:00,28.01,28.15,27.98,28.11,657400.0,24.2177,24.3387,24.1917,24.3041,657400.0
2009-08-04 09:30:00,27.79,27.81,26.94,27.22,349600.0,24.0275,24.0447,23.2925,23.5346,349600.0
2009-08-04 10:00:00,27.24,27.39,26.76,26.92,599600.0,23.5519,23.6816,23.1369,23.2752,599600.0
2009-08-04 10:30:00,26.92,27.21,26.85,27.11,223200.0,23.2752,23.526,23.2147,23.4395,223200.0
2009-08-04 11:00:00,27.11,27.28,27.11,27.21,168200.0,23.4395,23.5865,23.4395,23.526,168200.0
2009-08-04 11:30:00,27.22,27.34,27.12,27.29,130100.0,23.5346,23.6384,23.4482,23.5952,130100.0
2009-08-04 12:00:00,27.29,27.5,27.19,27.49,108500.0,23.5952,23.7767,23.5087,23.7681,108500.0
2009-08-04 12:30:00,27.5,27.78,27.47,27.77,155000.0,23.7767,24.0188,23.7508,24.0102,155000.0
2009-08-04 13:00:00,27.77,27.83,27.66,27.68,134600.0,24.0102,24.062,23.9151,23.9323,134600.0
2009-08-04 13:30:00,27.67,27.68,27.18,27.2,119300.0,23.9237,23.9323,23.5,23.5173,119300.0
2009-08-04 14:00:00,27.19,27.56,27.13,27.51,301900.0,23.5087,23.8286,23.4568,23.7854,301900.0
2009-08-04 14:30:00,27.52,27.74,27.52,27.7,212900.0,23.794,23.9842,23.794,23.9496,212900.0
2009-08-04 15:00:00,27.7,27.94,27.67,27.82,394200.0,23.9496,24.1571,23.9237,24.0534,394200.0
2009-08-04 15:30:00,27.82,27.99,27.72,27.98,719500.0,24.0534,24.2004,23.9669,24.1917,719500.0
2009-08-05 09:30:00,28.08,28.2,27.6,27.71,336500.0,24.2782,24.3819,23.8632,23.9583,336500.0
2009-08-05 10:00:00,27.7,27.95,27.41,27.95,367200.0,23.9496,24.1658,23.6989,24.1658,367200.0
2009-08-05 10:30:00,27.95,27.95,27.67,27.82,173700.0,24.1658,24.1658,23.9237,24.0534,173700.0
2009-08-05 11:00:00,27.83,27.95,27.73,27.86,94300.0,24.062,24.1658,23.9756,24.088,94300.0
2009-08-05 11:30:00,27.86,27.95,27.77,27.94,116000.0,24.088,24.1658,24.0102,24.1571,116000.0
2009-08-05 12:00:00,27.93,28.14,27.77,28.04,130300.0,24.1485,24.3301,24.0102,24.2436,130300.0
2009-08-05 12:30:00,28.05,28.1,27.88,27.89,92600.0,24.2523,24.2955,24.1053,24.1139,92600.0
2009-08-05 13:00:00,27.89,28.05,27.71,28.0,99400.0,24.1139,24.2523,23.9583,24.209,99400.0
2009-08-05 13:30:00,28.0,28.03,27.87,27.88,60300.0,24.209,24.235,24.0966,24.1053,60300.0
2009-08-05 14:00:00,27.89,28.04,27.88,28.01,66300.0,24.1139,24.2436,24.1053,24.2177,66300.0
2009-08-05 14:30:00,28.02,28.33,27.97,28.33,128900.0,24.2263,24.4943,24.1831,24.4943,128900.0
2009-08-05 15:00:00,28.34,28.57,28.3,28.54,240100.0,24.503,24.7018,24.4684,24.6759,240100.0
2009-08-05 15:30:00,28.54,28.55,28.35,28.47,522400.0,24.6759,24.6846,24.5116,24.6154,522400.0
2009-08-06 09:30:00,28.79,29.48,28.79,29.02,446500.0,24.8921,25.4886,24.8921,25.0909,446500.0
2009-08-06 10:00:00,29.02,29.24,28.87,28.88,260600.0,25.0909,25.2811,24.9612,24.9699,260600.0
2009-08-06 10:30:00,28.87,29.15,28.86,29.02,167400.0,24.9612,25.2033,24.9526,25.0909,167400.0
2009-08-06 11:00:00,29.02,29.34,29.0,29.23,172600.0,25.0909,25.3676,25.0736,25.2725,172600.0
2009-08-06 11:30:00,29.22,29.36,29.12,29.29,132200.0,25.2638,25.3849,25.1774,25.3244,132200.0
2009-08-06 12:00:00,29.29,29.29,29.06,29.12,142900.0,25.3244,25.3244,25.1255,25.1774,142900.0
2009-08-06 12:30:00,29.11,29.28,29.03,29.11,159600.0,25.1687,25.3157,25.0996,25.1687,159600.0
2009-08-06 13:00:00,29.12,29.34,29.06,29.28,128700.0,25.1774,25.3676,25.1255,25.3157,128700.0
2009-08-06 13:30:00,29.29,29.47,29.09,29.1,172900.0,25.3244,25.48,25.1514,25.1601,172900.0
2009-08-06 14:00:00,29.09,29.19,28.88,29.19,158200.0,25.1514,25.2379,24.9699,25.2379,158200.0
2009-08-06 14:30:00,29.19,29.2,29.03,29.14,119400.0,25.2379,25.2466,25.0996,25.1947,119400.0
2009-08-06 15:00:00,29.13,29.33,29.08,29.21,167900.0,25.186,25.359,25.1428,25.2552,167900.0
2009-08-06 15:30:00,29.2,29.22,29.02,29.1,408700.0,25.2466,25.2638,25.0909,25.1601,408700.0
2009-08-07 09:30:00,29.43,30.11,29.4,29.89,381000.0,25.4454,26.0333,25.4195,25.8431,381000.0
2009-08-07 10:00:00,29.9,29.9,29.38,29.76,218100.0,25.8518,25.8518,25.4022,25.7307,218100.0
2009-08-07 10:30:00,29.77,30.23,29.77,30.22,206200.0,25.7394,26.1371,25.7394,26.1285,206200.0
2009-08-07 11:00:00,30.22,30.39,30.01,30.13,188700.0,26.1285,26.2754,25.9469,26.0506,188700.0
2009-08-07 11:30:00,30.13,30.85,30.12,30.84,305300.0,26.0506,26.6732,26.042,26.6645,305300.0
2009-08-07 12:00:00,30.84,31.09,30.64,30.75,278400.0,26.6645,26.8807,26.4916,26.5867,278400.0
2009-08-07 12:30:00,30.75,31.03,30.74,30.83,198700.0,26.5867,26.8288,26.578,26.6559,198700.0
2009-08-07 13:00:00,30.83,31.19,30.81,31.16,202800.0,26.6559,26.9671,26.6386,26.9412,202800.0
2009-08-07 13:30:00,31.15,31.34,31.12,31.21,227600.0,26.9325,27.0968,26.9066,26.9844,227600.0
2009-08-07 14:00:00,31.19,31.26,31.08,31.18,145700.0,26.9671,27.0276,26.872,26.9585,145700.0
2009-08-07 14:30:00,31.2,31.22,30.94,31.01,126300.0,26.9758,26.9931,26.751,26.8115,126300.0
2009-08-07 15:00:00,31.02,31.06,30.7,30.87,288200.0,26.8201,26.8547,26.5435,26.6904,288200.0
2009-08-07 15:30:00,30.86,30.86,30.6,30.74,637000.0,26.6818,26.6818,26.457,26.578,637000.0
2009-08-10 09:30:00,30.47,30.49,29.75,29.94,208600.0,26.3446,26.3619,25.7221,25.8864,208600.0
2009-08-10 10:00:00,29.93,29.99,29.75,29.97,128300.0,25.8777,25.9296,25.7221,25.9123,128300.0
2009-08-10 10:30:00,29.97,30.28,29.94,30.22,86000.0,25.9123,26.1803,25.8864,26.1285,86000.0
2009-08-10 11:00:00,30.22,30.26,30.0,30.0,108300.0,26.1285,26.163,25.9382,25.9382,108300.0
2009-08-10 11:30:00,30.01,30.07,29.93,30.01,99700.0,25.9469,25.9988,25.8777,25.9469,99700.0
2009-08-10 12:00:00,30.02,30.13,29.9,29.92,92100.0,25.9555,26.0506,25.8518,25.8691,92100.0
2009-08-10 12:30:00,29.91,29.95,29.81,29.9,107800.0,25.8604,25.895,25.774,25.8518,107800.0
2009-08-10 13:00:00,29.88,29.88,29.6,29.64,101600.0,25.8345,25.8345,25.5924,25.627,101600.0
2009-08-10 13:30:00,29.66,29.8,29.64,29.64,46400.0,25.6443,25.7653,25.627,25.627,46400.0
2009-08-10 14:00:00,29.66,29.66,29.38,29.42,80600.0,25.6443,25.6443,25.4022,25.4368,80600.0
2009-08-10 14:30:00,29.43,29.56,29.38,29.53,83500.0,25.4454,25.5578,25.4022,25.5319,83500.0
2009-08-10 15:00:00,29.54,29.9,29.53,29.87,237700.0,25.5405,25.8518,25.5319,25.8258,237700.0
2009-08-10 15:30:00,29.87,29.94,29.74,29.9,410200.0,25.8258,25.8864,25.7134,25.8518,410200.0
2009-08-11 09:30:00,29.64,29.7,29.25,29.53,272500.0,25.627,25.6789,25.2898,25.5319,272500.0
2009-08-11 10:00:00,29.5,29.52,29.1,29.18,305700.0,25.5059,25.5232,25.1601,25.2293,305700.0
2009-08-11 10:30:00,29.17,29.33,29.05,29.33,270000.0,25.2206,25.359,25.1169,25.359,270000.0
2009-08-11 11:00:00,29.33,29.39,29.0,29.19,299500.0,25.359,25.4108,25.0736,25.2379,299500.0
2009-08-11 11:30:00,29.19,29.25,29.01,29.16,138300.0,25.2379,25.2898,25.0823,25.212,138300.0
2009-08-11 12:00:00,29.16,29.48,29.13,29.41,219000.0,25.212,25.4886,25.186,25.4281,219000.0
2009-08-11 12:30:00,29.4,29.41,29.15,29.16,105000.0,25.4195,25.4281,25.2033,25.212,105000.0
2009-08-11 13:00:00,29.17,29.22,29.01,29.01,137700.0,25.2206,25.2638,25.0823,25.0823,137700.0
2009-08-11 13:30:00,29.03,29.22,29.02,29.1,83200.0,25.0996,25.2638,25.0909,25.1601,83200.0
2009-08-11 14:00:00,29.1,29.33,29.09,29.15,120000.0,25.1601,25.359,25.1514,25.2033,120000.0
2009-08-11 14:30:00,29.15,29.2,29.03,29.18,137200.0,25.2033,25.2466,25.0996,25.2293,137200.0
2009-08-11 15:00:00,29.18,29.22,29.07,29.14,138600.0,25.2293,25.2638,25.1342,25.1947,138600.0
2009-08-11 15:30:00,29.15,29.16,28.94,28.95,492100.0,25.2033,25.212,25.0218,25.0304,492100.0
2009-08-12 09:30:00,28.67,29.78,28.57,29.52,228100.0,24.7883,25.748,24.7018,25.5232,228100.0
2009-08-12 10:00:00,29.51,29.67,29.18,29.48,211200.0,25.5146,25.6529,25.2293,25.4886,211200.0
2009-08-12 10:30:00,29.47,29.6,29.07,29.57,280300.0,25.48,25.5924,25.1342,25.5665,280300.0
2009-08-12 11:00:00,29.56,29.58,29.34,29.39,114900.0,25.5578,25.5751,25.3676,25.4108,114900.0
2009-08-12 11:30:00,29.39,29.5,29.25,29.43,107200.0,25.4108,25.5059,25.2898,25.4454,107200.0
2009-08-12 12:00:00,29.45,29.5,29.2,29.22,83200.0,25.4627,25.5059,25.2466,25.2638,83200.0
2009-08-12 12:30:00,29.22,29.38,29.22,29.32,70100.0,25.2638,25.4022,25.2638,25.3503,70100.0
2009-08-12 13:00:00,29.33,29.45,29.3,29.4,73200.0,25.359,25.4627,25.333,25.4195,73200.0
2009-08-12 13:30:00,29.39,29.41,29.32,29.4,66000.0,25.4108,25.4281,25.3503,25.4195,66000.0
2009-08-12 14:00:00,29.41,29.48,29.03,29.07,122500.0,25.4281,25.4886,25.0996,25.1342,122500.0
2009-08-12 14:30:00,29.07,29.45,28.94,29.43,170700.0,25.1342,25.4627,25.0218,25.4454,170700.0
2009-08-12 15:00:00,29.42,29.5,29.34,29.44,229800.0,25.4368,25.5059,25.3676,25.4541,229800.0
2009-08-12 15:30:00,29.44,29.51,29.15,29.23,438000.0,25.4541,25.5146,25.2033,25.2725,438000.0
2009-08-13 09:30:00,29.7,29.75,28.85,28.94,153800.0,25.6789,25.7221,24.9439,25.0218,153800.0
2009-08-13 10:00:00,28.93,29.27,28.86,29.14,237600.0,25.0131,25.3071,24.9526,25.1947,237600.0
2009-08-13 10:30:00,29.17,29.66,29.01,29.55,182600.0,25.2206,25.6443,25.0823,25.5492,182600.0
2009-08-13 11:00:00,29.57,29.61,29.21,29.28,120800.0,25.5665,25.601,25.2552,25.3157,120800.0
2009-08-13 11:30:00,29.29,29.38,29.16,29.26,78000.0,25.3244,25.4022,25.212,25.2984,78000.0
2009-08-13 12:00:00,29.26,29.45,29.26,29.34,132700.0,25.2984,25.4627,25.2984,25.3676,132700.0
2009-08-13 12:30:00,29.35,29.53,29.34,29.39,83100.0,25.3762,25.5319,25.3676,25.4108,83100.0
2009-08-13 13:00:00,29.39,29.58,29.33,29.35,75800.0,25.4108,25.5751,25.359,25.3762,75800.0
2009-08-13 13:30:00,29.36,29.45,29.18,29.25,95100.0,25.3849,25.4627,25.2293,25.2898,95100.0
2009-08-13 14:00:00,29.26,29.26,29.08,29.15,226100.0,25.2984,25.2984,25.1428,25.2033,226100.0
2009-08-13 14:30:00,29.14,29.3,29.01,29.01,114600.0,25.1947,25.333,25.0823,25.0823,114600.0
2009-08-13 15:00:00,29.03,29.3,28.87,29.19,335100.0,25.0996,25.333,24.9612,25.2379,335100.0
2009-08-13 15:30:00,29.19,29.38,29.17,29.35,407600.0,25.2379,25.4022,25.2206,25.3762,407600.0
2009-08-14 09:30:00,29.41,29.49,28.51,28.59,282200.0,25.4281,25.4973,24.65,24.7191,282200.0
2009-08-14 10:00:00,28.57,28.63,28.18,28.4,249000.0,24.7018,24.7537,24.3647,24.5549,249000.0
2009-08-14 10:30:00,28.38,28.39,28.05,28.12,192700.0,24.5376,24.5462,24.2523,24.3128,192700.0
2009-08-14 11:00:00,28.11,28.28,28.09,28.12,198100.0,24.3041,24.4511,24.2868,24.3128,198100.0
2009-08-14 11:30:00,28.12,28.4,28.0,28.31,178600.0,24.3128,24.5549,24.209,24.4771,178600.0
2009-08-14 12:00:00,28.3,28.56,28.3,28.46,244300.0,24.4684,24.6932,24.4684,24.6067,244300.0
2009-08-14 12:30:00,28.46,28.53,28.35,28.48,276700.0,24.6067,24.6673,24.5116,24.624,276700.0
2009-08-14 13:00:00,28.47,28.48,28.27,28.31,163600.0,24.6154,24.624,24.4425,24.4771,163600.0
2009-08-14 13:30:00,28.32,28.35,28.25,28.3,270700.0,24.4857,24.5116,24.4252,24.4684,270700.0
2009-08-14 14:00:00,28.32,28.32,28.21,28.24,95200.0,24.4857,24.4857,24.3906,24.4165,95200.0
2009-08-14 14:30:00,28.24,28.26,28.13,28.23,160200.0,24.4165,24.4338,24.3214,24.4079,160200.0
2009-08-14 15:00:00,28.22,28.26,28.03,28.1,195700.0,24.3992,24.4338,24.235,24.2955,195700.0
2009-08-14 15:30:00,28.1,28.28,28.08,28.25,698100.0,24.2955,24.4511,24.2782,24.4252,698100.0
2009-08-17 09:30:00,27.17,27.2,26.04,26.5,396000.0,23.4914,23.5173,22.5144,22.9121,396000.0
2009-08-17 10:00:00,26.51,26.55,26.15,26.45,238400.0,22.9208,22.9553,22.6095,22.8689,238400.0
2009-08-17 10:30:00,26.44,26.61,26.23,26.31,163300.0,22.8602,23.0072,22.6787,22.7478,163300.0
2009-08-17 11:00:00,26.32,26.47,26.2,26.41,160000.0,22.7565,22.8862,22.6527,22.8343,160000.0
2009-08-17 11:30:00,26.41,26.5,26.25,26.42,110000.0,22.8343,22.9121,22.696,22.8429,110000.0
2009-08-17 12:00:00,26.43,26.54,26.31,26.35,86400.0,22.8516,22.9467,22.7478,22.7824,86400.0
2009-08-17 12:30:00,26.35,26.37,26.21,26.22,131600.0,22.7824,22.7997,22.6614,22.67,131600.0
2009-08-17 13:00:00,26.23,26.36,26.16,26.31,126500.0,22.6787,22.7911,22.6181,22.7478,126500.0
2009-08-17 13:30:00,26.31,26.32,26.14,26.26,96200.0,22.7478,22.7565,22.6009,22.7046,96200.0
2009-08-17 14:00:00,26.26,26.27,26.18,26.25,92600.0,22.7046,22.7133,22.6354,22.696,92600.0
2009-08-17 14:30:00,26.25,26.28,26.17,26.21,144800.0,22.696,22.7219,22.6268,22.6614,144800.0
2009-08-17 15:00:00,26.22,26.31,26.04,26.06,262800.0,22.67,22.7478,22.5144,22.5317,262800.0
2009-08-17 15:30:00,26.07,26.16,25.94,26.07,759900.0,22.5403,22.6181,22.4279,22.5403,759900.0
2009-08-18 09:30:00,26.31,26.82,26.28,26.63,214900.0,22.7478,23.1888,22.7219,23.0245,214900.0
2009-08-18 10:00:00,26.63,27.05,26.62,26.77,220300.0,23.0245,23.3876,23.0159,23.1456,220300.0
2009-08-18 10:30:00,26.76,26.84,26.55,26.57,136700.0,23.1369,23.2061,22.9553,22.9726,136700.0
2009-08-18 11:00:00,26.57,26.87,26.57,26.87,86300.0,22.9726,23.232,22.9726,23.232,86300.0
2009-08-18 11:30:00,26.87,27.04,26.87,27.02,109400.0,23.232,23.379,23.232,23.3617,109400.0
2009-08-18 12:00:00,27.02,27.04,26.85,26.9,86400.0,23.3617,23.379,23.2147,23.258,86400.0
2009-08-18 12:30:00,26.89,26.96,26.86,26.9,55000.0,23.2493,23.3098,23.2234,23.258,55000.0
2009-08-18 13:00:00,26.91,26.97,26.78,26.8,66100.0,23.2666,23.3185,23.1542,23.1715,66100.0
2009-08-18 13:30:00,26.78,26.87,26.69,26.84,58900.0,23.1542,23.232,23.0764,23.2061,58900.0
2009-08-18 14:00:00,26.84,26.97,26.83,26.91,82100.0,23.2061,23.3185,23.1974,23.2666,82100.0
2009-08-18 14:30:00,26.93,26.97,26.83,26.92,81700.0,23.2839,23.3185,23.1974,23.2752,81700.0
2009-08-18 15:00:00,26.91,27.07,26.91,26.99,184000.0,23.2666,23.4049,23.2666,23.3358,184000.0
2009-08-18 15:30:00,26.99,27.0,26.86,26.95,380900.0,23.3358,23.3444,23.2234,23.3012,380900.0
2009-08-19 09:30:00,26.32,26.32,25.8,26.19,235100.0,22.7565,22.7565,22.3069,22.6441,235100.0
2009-08-19 10:00:00,26.18,26.56,26.17,26.33,185200.0,22.6354,22.964,22.6268,22.7651,185200.0
2009-08-19 10:30:00,26.33,26.7,26.33,26.67,212600.0,22.7651,23.085,22.7651,23.0591,212600.0
2009-08-19 11:00:00,26.66,26.81,26.56,26.62,166600.0,23.0504,23.1801,22.964,23.0159,166600.0
2009-08-19 11:30:00,26.64,27.0,26.51,26.97,133200.0,23.0332,23.3444,22.9208,23.3185,133200.0
2009-08-19 12:00:00,26.98,27.19,26.89,27.09,188900.0,23.3271,23.5087,23.2493,23.4222,188900.0
2009-08-19 12:30:00,27.1,27.29,27.01,27.27,83400.0,23.4309,23.5952,23.3531,23.5779,83400.0
2009-08-19 13:00:00,27.26,27.5,27.24,27.38,152000.0,23.5692,23.7767,23.5519,23.673,152000.0
2009-08-19 13:30:00,27.38,27.38,27.07,27.21,180400.0,23.673,23.673,23.4049,23.526,180400.0
2009-08-19 14:00:00,27.21,27.32,27.21,27.26,152600.0,23.526,23.6211,23.526,23.5692,152600.0
2009-08-19 14:30:00,27.26,27.35,27.14,27.33,170900.0,23.5692,23.647,23.4655,23.6297,170900.0
2009-08-19 15:00:00,27.33,27.34,27.08,27.17,293400.0,23.6297,23.6384,23.4136,23.4914,293400.0
2009-08-19 15:30:00,27.17,27.36,27.09,27.27,481200.0,23.4914,23.6557,23.4222,23.5779,481200.0
2009-08-20 09:30:00,27.77,28.47,27.17,28.16,370300.0,24.0102,24.6154,23.4914,24.3474,370300.0
2009-08-20 10:00:00,28.16,28.19,27.81,27.84,190200.0,24.3474,24.3733,24.0447,24.0707,190200.0
2009-08-20 10:30:00,27.85,28.13,27.83,28.11,116900.0,24.0793,24.3214,24.062,24.3041,116900.0
2009-08-20 11:00:00,28.11,28.11,27.87,28.01,150100.0,24.3041,24.3041,24.0966,24.2177,150100.0
2009-08-20 11:30:00,28.02,28.07,27.76,27.93,138600.0,24.2263,24.2695,24.0015,24.1485,138600.0
2009-08-20 12:00:00,27.92,27.94,27.57,27.61,147400.0,24.1399,24.1571,23.8372,23.8718,147400.0
2009-08-20 12:30:00,27.62,27.89,27.62,27.79,128500.0,23.8805,24.1139,23.8805,24.0275,128500.0
2009-08-20 13:00:00,27.79,28.05,27.78,28.04,112200.0,24.0275,24.2523,24.0188,24.2436,112200.0
2009-08-20 13:30:00,28.02,28.07,27.95,27.99,92500.0,24.2263,24.2695,24.1658,24.2004,92500.0
2009-08-20 14:00:00,27.98,28.05,27.9,28.0,98100.0,24.1917,24.2523,24.1226,24.209,98100.0
2009-08-20 14:30:00,27.99,28.0,27.85,27.89,136000.0,24.2004,24.209,24.0793,24.1139,136000.0
2009-08-20 15:00:00,27.88,28.09,27.86,28.07,175000.0,24.1053,24.2868,24.088,24.2695,175000.0
2009-08-20 15:30:00,28.07,28.14,27.92,28.04,419500.0,24.2695,24.3301,24.1399,24.2436,419500.0
2009-08-21 09:30:00,28.7,28.88,28.38,28.87,300400.0,24.8142,24.9699,24.5376,24.9612,300400.0
2009-08-21 10:00:00,28.88,29.16,28.85,28.89,240100.0,24.9699,25.212,24.9439,24.9785,240100.0
2009-08-21 10:30:00,28.88,29.16,28.87,29.05,183000.0,24.9699,25.212,24.9612,25.1169,183000.0
2009-08-21 11:00:00,29.05,29.23,29.02,29.08,142200.0,25.1169,25.2725,25.0909,25.1428,142200.0
2009-08-21 11:30:00,29.09,29.1,29.0,29.03,80000.0,25.1514,25.1601,25.0736,25.0996,80000.0
2009-08-21 12:00:00,29.04,29.19,29.03,29.19,81600.0,25.1082,25.2379,25.0996,25.2379,81600.0
2009-08-21 12:30:00,29.19,29.25,29.09,29.17,86300.0,25.2379,25.2898,25.1514,25.2206,86300.0
2009-08-21 13:00:00,29.16,29.24,29.06,29.23,78300.0,25.212,25.2811,25.1255,25.2725,78300.0
2009-08-21 13:30:00,29.22,29.24,29.16,29.18,78000.0,25.2638,25.2811,25.212,25.2293,78000.0
2009-08-21 14:00:00,29.18,29.19,29.02,29.16,155500.0,25.2293,25.2379,25.0909,25.212,155500.0
2009-08-21 14:30:00,29.16,29.21,29.12,29.14,100800.0,25.212,25.2552,25.1774,25.1947,100800.0
2009-08-21 15:00:00,29.14,29.41,29.14,29.36,237800.0,25.1947,25.4281,25.1947,25.3849,237800.0
2009-08-21 15:30:00,29.35,29.49,29.18,29.26,780500.0,25.3762,25.4973,25.2293,25.2984,780500.0
2009-08-24 09:30:00,29.84,29.84,29.45,29.7,271100.0,25.7999,25.7999,25.4627,25.6789,271100.0
2009-08-24 10:00:00,29.72,29.91,29.58,29.77,173300.0,25.6961,25.8604,25.5751,25.7394,173300.0
2009-08-24 10:30:00,29.77,29.82,29.59,29.81,113900.0,25.7394,25.7826,25.5837,25.774,113900.0
2009-08-24 11:00:00,29.8,29.9,29.68,29.68,99300.0,25.7653,25.8518,25.6616,25.6616,99300.0
2009-08-24 11:30:00,29.68,29.87,29.66,29.72,109200.0,25.6616,25.8258,25.6443,25.6961,109200.0
2009-08-24 12:00:00,29.71,29.85,29.71,29.76,84400.0,25.6875,25.8085,25.6875,25.7307,84400.0
2009-08-24 12:30:00,29.75,29.85,29.7,29.76,78300.0,25.7221,25.8085,25.6789,25.7307,78300.0
2009-08-24 13:00:00,29.76,29.76,29.48,29.52,241900.0,25.7307,25.7307,25.4886,25.5232,241900.0
2009-08-24 13:30:00,29.53,29.8,29.52,29.64,121600.0,25.5319,25.7653,25.5232,25.627,121600.0
2009-08-24 14:00:00,29.64,29.68,29.57,29.65,118700.0,25.627,25.6616,25.5665,25.6356,118700.0
2009-08-24 14:30:00,29.65,29.72,29.61,29.71,137500.0,25.6356,25.6961,25.601,25.6875,137500.0
2009-08-24 15:00:00,29.7,29.71,29.51,29.64,203100.0,25.6789,25.6875,25.5146,25.627,203100.0
2009-08-24 15:30:00,29.63,29.68,29.42,29.52,418400.0,25.6183,25.6616,25.4368,25.5232,418400.0
2009-08-25 09:30:00,29.81,30.0,29.32,29.47,236900.0,25.774,25.9382,25.3503,25.48,236900.0
2009-08-25 10:00:00,29.48,29.68,28.87,29.1,288200.0,25.4886,25.6616,24.9612,25.1601,288200.0
2009-08-25 10:30:00,29.1,29.2,28.74,28.78,243100.0,25.1601,25.2466,24.8488,24.8834,243100.0
2009-08-25 11:00:00,28.78,29.04,28.74,28.94,207300.0,24.8834,25.1082,24.8488,25.0218,207300.0
2009-08-25 11:30:00,28.94,29.1,28.93,29.01,136400.0,25.0218,25.1601,25.0131,25.0823,136400.0
2009-08-25 12:00:00,29.02,29.26,28.94,29.16,134900.0,25.0909,25.2984,25.0218,25.212,134900.0
2009-08-25 12:30:00,29.18,29.25,28.85,28.87,154800.0,25.2293,25.2898,24.9439,24.9612,154800.0
2009-08-25 13:00:00,28.87,29.19,28.5,28.56,227800.0,24.9612,25.2379,24.6413,24.6932,227800.0
2009-08-25 13:30:00,28.55,28.62,28.43,28.47,245600.0,24.6846,24.7451,24.5808,24.6154,245600.0
2009-08-25 14:00:00,28.47,28.49,28.38,28.4,126900.0,24.6154,24.6327,24.5376,24.5549,126900.0
2009-08-25 14:30:00,28.4,28.51,28.25,28.51,141500.0,24.5549,24.65,24.4252,24.65,141500.0
2009-08-25 15:00:00,28.52,28.6,28.45,28.52,119300.0,24.6586,24.7278,24.5981,24.6586,119300.0
2009-08-25 15:30:00,28.52,28.52,28.37,28.42,371600.0,24.6586,24.6586,24.5289,24.5722,371600.0
2009-08-26 09:30:00,28.38,28.44,28.1,28.42,268600.0,24.5376,24.5894,24.2955,24.5722,268600.0
2009-08-26 10:00:00,28.42,29.04,28.38,28.91,307300.0,24.5722,25.1082,24.5376,24.9958,307300.0
2009-08-26 10:30:00,28.92,29.16,28.53,28.59,227800.0,25.0045,25.212,24.6673,24.7191,227800.0
2009-08-26 11:00:00,28.58,28.61,28.21,28.42,182400.0,24.7105,24.7364,24.3906,24.5722,182400.0
2009-08-26 11:30:00,28.44,28.44,28.21,28.26,91300.0,24.5894,24.5894,24.3906,24.4338,91300.0
2009-08-26 12:00:00,28.29,28.58,28.26,28.5,75900.0,24.4598,24.7105,24.4338,24.6413,75900.0
2009-08-26 12:30:00,28.52,28.55,28.4,28.48,86100.0,24.6586,24.6846,24.5549,24.624,86100.0
2009-08-26 13:00:00,28.48,28.51,28.28,28.33,55300.0,24.624,24.65,24.4511,24.4943,55300.0
2009-08-26 13:30:00,28.34,28.67,28.33,28.67,77700.0,24.503,24.7883,24.4943,24.7883,77700.0
2009-08-26 14:00:00,28.69,28.7,28.43,28.52,78700.0,24.8056,24.8142,24.5808,24.6586,78700.0
2009-08-26 14:30:00,28.51,28.58,28.39,28.39,87000.0,24.65,24.7105,24.5462,24.5462,87000.0
2009-08-26 15:00:00,28.38,28.47,28.31,28.38,126700.0,24.5376,24.6154,24.4771,24.5376,126700.0
2009-08-26 15:30:00,28.39,28.58,28.32,28.54,246700.0,24.5462,24.7105,24.4857,24.6759,246700.0
2009-08-27 09:30:00,28.94,29.52,28.76,28.77,406100.0,25.0218,25.5232,24.8661,24.8748,406100.0
2009-08-27 10:00:00,28.74,28.94,28.53,28.88,217100.0,24.8488,25.0218,24.6673,24.9699,217100.0
2009-08-27 10:30:00,28.87,28.91,28.72,28.84,198600.0,24.9612,24.9958,24.8315,24.9353,198600.0
2009-08-27 11:00:00,28.85,29.07,28.67,29.04,116500.0,24.9439,25.1342,24.7883,25.1082,116500.0
2009-08-27 11:30:00,29.02,29.4,28.87,29.4,287300.0,25.0909,25.4195,24.9612,25.4195,287300.0
2009-08-27 12:00:00,29.38,29.56,29.25,29.54,191500.0,25.4022,25.5578,25.2898,25.5405,191500.0
2009-08-27 12:30:00,29.55,29.68,29.45,29.61,169100.0,25.5492,25.6616,25.4627,25.601,169100.0
2009-08-27 13:00:00,29.6,29.67,29.5,29.59,108400.0,25.5924,25.6529,25.5059,25.5837,108400.0
2009-08-27 13:30:00,29.59,30.08,29.58,30.0,298500.0,25.5837,26.0074,25.5751,25.9382,298500.0
2009-08-27 14:00:00,29.99,30.49,29.98,30.49,437600.0,25.9296,26.3619,25.9209,26.3619,437600.0
2009-08-27 14:30:00,30.49,31.25,30.49,31.06,863700.0,26.3619,27.019,26.3619,26.8547,863700.0
2009-08-27 15:00:00,31.06,31.15,30.82,30.85,667300.0,26.8547,26.9325,26.6472,26.6732,667300.0
2009-08-27 15:30:00,30.86,31.15,30.73,30.9,833800.0,26.6818,26.9325,26.5694,26.7164,833800.0
2009-08-28 09:30:00,31.47,32.1,31.02,31.05,670500.0,27.2092,27.7539,26.8201,26.8461,670500.0
2009-08-28 10:00:00,31.06,31.23,30.75,30.94,351400.0,26.8547,27.0017,26.5867,26.751,351400.0
2009-08-28 10:30:00,30.95,31.41,30.76,31.4,292800.0,26.7596,27.1573,26.5953,27.1487,292800.0
2009-08-28 11:00:00,31.39,31.6,31.38,31.57,249400.0,27.14,27.3216,27.1314,27.2957,249400.0
2009-08-28 11:30:00,31.56,31.76,31.28,31.36,228800.0,27.287,27.4599,27.0449,27.1141,228800.0
2009-08-28 12:00:00,31.35,31.57,31.08,31.14,188400.0,27.1055,27.2957,26.872,26.9239,188400.0
2009-08-28 12:30:00,31.13,31.24,31.07,31.19,139200.0,26.9152,27.0104,26.8634,26.9671,139200.0
2009-08-28 13:00:00,31.2,31.76,31.19,31.65,246400.0,26.9758,27.4599,26.9671,27.3648,246400.0
2009-08-28 13:30:00,31.65,31.83,31.57,31.62,205800.0,27.3648,27.5205,27.2957,27.3389,205800.0
2009-08-28 14:00:00,31.63,31.99,31.53,31.82,302900.0,27.3475,27.6588,27.2611,27.5118,302900.0
2009-08-28 14:30:00,31.83,31.9,31.54,31.82,313100.0,27.5205,27.581,27.2697,27.5118,313100.0
2009-08-28 15:00:00,31.83,31.93,31.74,31.88,185800.0,27.5205,27.6069,27.4427,27.5637,185800.0
2009-08-28 15:30:00,31.9,32.01,31.78,31.98,620400.0,27.581,27.6761,27.4772,27.6502,620400.0
2009-08-31 09:30:00,31.2,31.2,30.03,30.45,535000.0,26.9758,26.9758,25.9642,26.3273,535000.0
2009-08-31 10:00:00,30.45,30.81,30.26,30.55,243300.0,26.3273,26.6386,26.163,26.4138,243300.0
2009-08-31 10:30:00,30.54,30.56,30.31,30.42,167100.0,26.4051,26.4224,26.2063,26.3014,167100.0
2009-08-31 11:00:00,30.41,30.46,30.2,30.39,159900.0,26.2927,26.336,26.1112,26.2754,159900.0
2009-08-31 11:30:00,30.38,30.63,30.34,30.42,84400.0,26.2668,26.4829,26.2322,26.3014,84400.0
2009-08-31 12:00:00,30.42,30.52,30.3,30.38,88000.0,26.3014,26.3878,26.1976,26.2668,88000.0
2009-08-31 12:30:00,30.39,30.41,30.28,30.33,50100.0,26.2754,26.2927,26.1803,26.2236,50100.0
2009-08-31 13:00:00,30.33,30.36,30.26,30.32,63800.0,26.2236,26.2495,26.163,26.2149,63800.0
2009-08-31 13:30:00,30.32,30.34,30.15,30.17,115500.0,26.2149,26.2322,26.0679,26.0852,115500.0
2009-08-31 14:00:00,30.17,30.25,30.13,30.21,134600.0,26.0852,26.1544,26.0506,26.1198,134600.0
2009-08-31 14:30:00,30.2,30.45,30.2,30.35,138500.0,26.1112,26.3273,26.1112,26.2409,138500.0
2009-08-31 15:00:00,30.34,30.37,30.19,30.27,164000.0,26.2322,26.2581,26.1025,26.1717,164000.0
2009-08-31 15:30:00,30.27,30.44,30.24,30.37,418300.0,26.1717,26.3187,26.1457,26.2581,418300.0
2009-09-01 09:30:00,30.13,31.1,30.11,30.78,184200.0,26.0506,26.8893,26.0333,26.6126,184200.0
2009-09-01 10:00:00,30.79,31.34,30.63,30.91,286000.0,26.6213,27.0968,26.4829,26.725,286000.0
2009-09-01 10:30:00,30.91,30.91,29.94,29.94,219000.0,26.725,26.725,25.8864,25.8864,219000.0
2009-09-01 11:00:00,29.96,30.05,29.42,29.45,336600.0,25.9037,25.9815,25.4368,25.4627,336600.0
2009-09-01 11:30:00,29.43,29.45,29.1,29.21,268700.0,25.4454,25.4627,25.1601,25.2552,268700.0
2009-09-01 12:00:00,29.2,29.33,29.1,29.15,219400.0,25.2466,25.359,25.1601,25.2033,219400.0
2009-09-01 12:30:00,29.14,29.41,29.08,29.32,132500.0,25.1947,25.4281,25.1428,25.3503,132500.0
2009-09-01 13:00:00,29.32,29.44,29.11,29.42,179000.0,25.3503,25.4541,25.1687,25.4368,179000.0
2009-09-01 13:30:00,29.42,29.53,29.28,29.53,83700.0,25.4368,25.5319,25.3157,25.5319,83700.0
2009-09-01 14:00:00,29.53,29.64,29.51,29.58,140900.0,25.5319,25.627,25.5146,25.5751,140900.0
2009-09-01 14:30:00,29.58,29.73,29.42,29.51,180300.0,25.5751,25.7048,25.4368,25.5146,180300.0
2009-09-01 15:00:00,29.52,29.61,29.26,29.29,220600.0,25.5232,25.601,25.2984,25.3244,220600.0
2009-09-01 15:30:00,29.3,29.47,29.14,29.31,893000.0,25.333,25.48,25.1947,25.3417,893000.0
2009-09-02 09:30:00,29.02,29.18,28.36,28.61,335600.0,25.0909,25.2293,24.5203,24.7364,335600.0
2009-09-02 10:00:00,28.56,28.63,28.27,28.31,285500.0,24.6932,24.7537,24.4425,24.4771,285500.0
2009-09-02 10:30:00,28.28,28.86,28.06,28.82,251100.0,24.4511,24.9526,24.2609,24.918,251100.0
2009-09-02 11:00:00,28.85,28.99,28.57,28.99,295600.0,24.9439,25.065,24.7018,25.065,295600.0
2009-09-02 11:30:00,29.0,29.08,28.77,28.79,118600.0,25.0736,25.1428,24.8748,24.8921,118600.0
2009-09-02 12:00:00,28.8,28.87,28.64,28.83,185200.0,24.9007,24.9612,24.7624,24.9266,185200.0
2009-09-02 12:30:00,28.83,28.96,28.71,28.91,57200.0,24.9266,25.039,24.8229,24.9958,57200.0
2009-09-02 13:00:00,28.91,28.94,28.61,28.61,133600.0,24.9958,25.0218,24.7364,24.7364,133600.0
2009-09-02 13:30:00,28.61,28.61,28.5,28.5,86600.0,24.7364,24.7364,24.6413,24.6413,86600.0
2009-09-02 14:00:00,28.5,28.66,28.47,28.64,155600.0,24.6413,24.7797,24.6154,24.7624,155600.0
2009-09-02 14:30:00,28.64,28.85,28.63,28.67,107300.0,24.7624,24.9439,24.7537,24.7883,107300.0
2009-09-02 15:00:00,28.66,28.84,28.59,28.65,243800.0,24.7797,24.9353,24.7191,24.771,243800.0
2009-09-02 15:30:00,28.66,28.77,28.58,28.59,339700.0,24.7797,24.8748,24.7105,24.7191,339700.0
2009-09-03 09:30:00,29.1,29.67,28.81,29.07,197400.0,25.1601,25.6529,24.9094,25.1342,197400.0
2009-09-03 10:00:00,29.06,29.13,28.61,28.9,201600.0,25.1255,25.186,24.7364,24.9872,201600.0
2009-09-03 10:30:00,28.86,29.05,28.8,28.94,81900.0,24.9526,25.1169,24.9007,25.0218,81900.0
2009-09-03 11:00:00,28.94,29.1,28.75,28.79,129900.0,25.0218,25.1601,24.8575,24.8921,129900.0
2009-09-03 11:30:00,28.77,29.07,28.77,29.05,144800.0,24.8748,25.1342,24.8748,25.1169,144800.0
2009-09-03 12:00:00,29.05,29.09,28.97,28.99,56900.0,25.1169,25.1514,25.0477,25.065,56900.0
2009-09-03 12:30:00,29.0,29.13,28.99,29.1,52100.0,25.0736,25.186,25.065,25.1601,52100.0
2009-09-03 13:00:00,29.09,29.16,29.05,29.09,96200.0,25.1514,25.212,25.1169,25.1514,96200.0
2009-09-03 13:30:00,29.08,29.23,29.06,29.15,108800.0,25.1428,25.2725,25.1255,25.2033,108800.0
2009-09-03 14:00:00,29.13,29.17,28.93,28.93,86400.0,25.186,25.2206,25.0131,25.0131,86400.0
2009-09-03 14:30:00,28.93,29.06,28.93,29.03,133700.0,25.0131,25.1255,25.0131,25.0996,133700.0
2009-09-03 15:00:00,29.03,29.08,28.91,29.0,159300.0,25.0996,25.1428,24.9958,25.0736,159300.0
2009-09-03 15:30:00,28.99,29.28,28.99,29.23,529700.0,25.065,25.3157,25.065,25.2725,529700.0
2009-09-04 09:30:00,29.21,29.58,28.9,29.12,136900.0,25.2552,25.5751,24.9872,25.1774,136900.0
2009-09-04 10:00:00,29.1,29.58,29.1,29.53,110800.0,25.1601,25.5751,25.1601,25.5319,110800.0
2009-09-04 10:30:00,29.53,29.75,29.41,29.44,92000.0,25.5319,25.7221,25.4281,25.4541,92000.0
2009-09-04 11:00:00,29.45,29.45,29.11,29.36,93700.0,25.4627,25.4627,25.1687,25.3849,93700.0
2009-09-04 11:30:00,29.37,29.83,29.34,29.83,136500.0,25.3935,25.7913,25.3676,25.7913,136500.0
2009-09-04 12:00:00,29.83,30.33,29.82,30.02,246600.0,25.7913,26.2236,25.7826,25.9555,246600.0
2009-09-04 12:30:00,30.03,30.08,29.84,29.91,97100.0,25.9642,26.0074,25.7999,25.8604,97100.0
2009-09-04 13:00:00,29.91,29.96,29.75,29.85,105200.0,25.8604,25.9037,25.7221,25.8085,105200.0
2009-09-04 13:30:00,29.86,30.0,29.86,29.88,94400.0,25.8172,25.9382,25.8172,25.8345,94400.0
2009-09-04 14:00:00,29.88,29.89,29.6,29.6,175000.0,25.8345,25.8431,25.5924,25.5924,175000.0
2009-09-04 14:30:00,29.6,29.75,29.59,29.74,95900.0,25.5924,25.7221,25.5837,25.7134,95900.0
2009-09-04 15:00:00,29.74,29.78,29.61,29.69,137400.0,25.7134,25.748,25.601,25.6702,137400.0
2009-09-04 15:30:00,29.69,29.81,29.66,29.72,364700.0,25.6702,25.774,25.6443,25.6961,364700.0
2009-09-08 09:30:00,31.0,31.69,30.81,31.4,627900.0,26.8028,27.3994,26.6386,27.1487,627900.0
2009-09-08 10:00:00,31.4,31.5,31.07,31.34,453900.0,27.1487,27.2351,26.8634,27.0968,453900.0
2009-09-08 10:30:00,31.34,31.8,31.34,31.66,474000.0,27.0968,27.4945,27.0968,27.3735,474000.0
2009-09-08 11:00:00,31.65,31.94,31.51,31.86,215400.0,27.3648,27.6156,27.2438,27.5464,215400.0
2009-09-08 11:30:00,31.85,31.9,31.44,31.6,169600.0,27.5378,27.581,27.1833,27.3216,169600.0
2009-09-08 12:00:00,31.6,31.79,31.48,31.71,128800.0,27.3216,27.4859,27.2179,27.4167,128800.0
2009-09-08 12:30:00,31.72,31.98,31.69,31.78,159800.0,27.4254,27.6502,27.3994,27.4772,159800.0
2009-09-08 13:00:00,31.76,31.96,31.61,31.68,151900.0,27.4599,27.6329,27.3303,27.3908,151900.0
2009-09-08 13:30:00,31.67,31.76,31.51,31.75,90000.0,27.3821,27.4599,27.2438,27.4513,90000.0
2009-09-08 14:00:00,31.75,31.86,31.7,31.79,131000.0,27.4513,27.5464,27.4081,27.4859,131000.0
2009-09-08 14:30:00,31.8,32.0,31.8,31.92,173000.0,27.4945,27.6675,27.4945,27.5983,173000.0
2009-09-08 15:00:00,31.91,32.02,31.79,31.98,272700.0,27.5896,27.6847,27.4859,27.6502,272700.0
2009-09-08 15:30:00,31.98,32.07,31.89,31.99,778200.0,27.6502,27.728,27.5723,27.6588,778200.0
2009-09-09 09:30:00,31.63,31.88,30.88,31.6,624500.0,27.3475,27.5637,26.6991,27.3216,624500.0
2009-09-09 10:00:00,31.57,31.99,31.42,31.47,179700.0,27.2957,27.6588,27.166,27.2092,179700.0
2009-09-09 10:30:00,31.47,31.57,31.26,31.28,213600.0,27.2092,27.2957,27.0276,27.0449,213600.0
2009-09-09 11:00:00,31.28,31.64,31.26,31.57,239500.0,27.0449,27.3562,27.0276,27.2957,239500.0
2009-09-09 11:30:00,31.59,31.95,31.59,31.76,152200.0,27.313,27.6242,27.313,27.4599,152200.0
2009-09-09 12:00:00,31.78,31.89,31.71,31.82,85900.0,27.4772,27.5723,27.4167,27.5118,85900.0
2009-09-09 12:30:00,31.83,31.99,31.78,31.95,111900.0,27.5205,27.6588,27.4772,27.6242,111900.0
2009-09-09 13:00:00,31.93,32.11,31.81,32.01,189800.0,27.6069,27.7626,27.5032,27.6761,189800.0
2009-09-09 13:30:00,32.03,32.04,31.82,31.83,110300.0,27.6934,27.702,27.5118,27.5205,110300.0
2009-09-09 14:00:00,31.84,31.85,31.4,31.46,177500.0,27.5291,27.5378,27.1487,27.2006,177500.0
2009-09-09 14:30:00,31.47,31.62,31.28,31.38,120700.0,27.2092,27.3389,27.0449,27.1314,120700.0
2009-09-09 15:00:00,31.37,31.77,31.36,31.73,127800.0,27.1228,27.4686,27.1141,27.434,127800.0
2009-09-09 15:30:00,31.72,31.82,31.57,31.7,582800.0,27.4254,27.5118,27.2957,27.4081,582800.0
2009-09-10 09:30:00,31.61,32.07,31.03,31.47,155200.0,27.3303,27.728,26.8288,27.2092,155200.0
2009-09-10 10:00:00,31.48,31.68,31.34,31.46,99600.0,27.2179,27.3908,27.0968,27.2006,99600.0
2009-09-10 10:30:00,31.47,32.04,31.44,31.98,101000.0,27.2092,27.702,27.1833,27.6502,101000.0
2009-09-10 11:00:00,32.01,32.25,31.81,32.02,217800.0,27.6761,27.8836,27.5032,27.6847,217800.0
2009-09-10 11:30:00,32.02,32.2,31.93,32.09,86700.0,27.6847,27.8404,27.6069,27.7453,86700.0
2009-09-10 12:00:00,32.1,32.15,32.06,32.07,67500.0,27.7539,27.7971,27.7193,27.728,67500.0
2009-09-10 12:30:00,32.07,32.22,32.05,32.22,98600.0,27.728,27.8577,27.7107,27.8577,98600.0
2009-09-10 13:00:00,32.22,32.4,32.18,32.35,141200.0,27.8577,28.0133,27.8231,27.9701,141200.0
2009-09-10 13:30:00,32.34,32.59,32.27,32.58,160400.0,27.9614,28.1776,27.9009,28.1689,160400.0
2009-09-10 14:00:00,32.6,32.66,32.43,32.57,116400.0,28.1862,28.2381,28.0392,28.1603,116400.0
2009-09-10 14:30:00,32.57,32.61,32.4,32.42,107600.0,28.1603,28.1949,28.0133,28.0306,107600.0
2009-09-10 15:00:00,32.43,32.52,32.17,32.51,214200.0,28.0392,28.117,27.8144,28.1084,214200.0
2009-09-10 15:30:00,32.51,32.81,32.46,32.73,613200.0,28.1084,28.3678,28.0652,28.2986,613200.0
2009-09-11 09:30:00,33.03,33.97,32.98,33.82,570100.0,28.558,29.3707,28.5148,29.241,570100.0
2009-09-11 10:00:00,33.83,33.97,33.33,33.77,345800.0,29.2497,29.3707,28.8174,29.1978,345800.0
2009-09-11 10:30:00,33.79,33.99,33.71,33.91,113900.0,29.2151,29.388,29.1459,29.3189,113900.0
2009-09-11 11:00:00,33.92,34.0,33.55,33.55,123400.0,29.3275,29.3967,29.0076,29.0076,123400.0
2009-09-11 11:30:00,33.55,33.6,33.3,33.6,254300.0,29.0076,29.0508,28.7914,29.0508,254300.0
2009-09-11 12:00:00,33.59,33.6,33.23,33.33,182400.0,29.0422,29.0508,28.7309,28.8174,182400.0
2009-09-11 12:30:00,33.32,33.4,33.01,33.33,145900.0,28.8087,28.8779,28.5407,28.8174,145900.0
2009-09-11 13:00:00,33.32,33.55,33.28,33.32,112100.0,28.8087,29.0076,28.7742,28.8087,112100.0
2009-09-11 13:30:00,33.32,33.4,33.16,33.17,116300.0,28.8087,28.8779,28.6704,28.679,116300.0
2009-09-11 14:00:00,33.17,33.47,33.14,33.43,92900.0,28.679,28.9384,28.6531,28.9038,92900.0
2009-09-11 14:30:00,33.43,33.56,33.33,33.36,102400.0,28.9038,29.0162,28.8174,28.8433,102400.0
2009-09-11 15:00:00,33.37,33.55,33.28,33.52,170600.0,28.852,29.0076,28.7742,28.9817,170600.0
2009-09-11 15:30:00,33.52,33.63,33.41,33.55,404400.0,28.9817,29.0768,28.8866,29.0076,404400.0
2009-09-14 09:30:00,33.08,33.57,32.75,33.27,239200.0,28.6012,29.0249,28.3159,28.7655,239200.0
2009-09-14 10:00:00,33.29,33.78,33.21,33.55,255800.0,28.7828,29.2065,28.7136,29.0076,255800.0
2009-09-14 10:30:00,33.52,34.24,33.49,33.85,180700.0,28.9817,29.6042,28.9557,29.267,180700.0
2009-09-14 11:00:00,33.85,34.28,33.75,34.15,174900.0,29.267,29.6388,29.1805,29.5264,174900.0
2009-09-14 11:30:00,34.13,34.14,33.64,33.82,149600.0,29.5091,29.5177,29.0854,29.241,149600.0
2009-09-14 12:00:00,33.82,33.97,33.73,33.78,90300.0,29.241,29.3707,29.1632,29.2065,90300.0
2009-09-14 12:30:00,33.77,33.83,33.63,33.7,128900.0,29.1978,29.2497,29.0768,29.1373,128900.0
2009-09-14 13:00:00,33.69,33.7,33.48,33.55,131400.0,29.1286,29.1373,28.9471,29.0076,131400.0
2009-09-14 13:30:00,33.54,33.74,33.51,33.59,150800.0,28.9989,29.1719,28.973,29.0422,150800.0
2009-09-14 14:00:00,33.6,33.82,33.44,33.82,193200.0,29.0508,29.241,28.9125,29.241,193200.0
2009-09-14 14:30:00,33.83,33.94,33.75,33.86,169500.0,29.2497,29.3448,29.1805,29.2756,169500.0
2009-09-14 15:00:00,33.87,33.94,33.66,33.68,202300.0,29.2843,29.3448,29.1027,29.12,202300.0
2009-09-14 15:30:00,33.69,33.8,33.64,33.7,827200.0,29.1286,29.2237,29.0854,29.1373,827200.0
2009-09-15 09:30:00,33.9,34.6,33.55,34.08,214100.0,29.3102,29.9154,29.0076,29.4658,214100.0
2009-09-15 10:00:00,34.07,34.12,33.44,33.83,292500.0,29.4572,29.5004,28.9125,29.2497,292500.0
2009-09-15 10:30:00,33.83,34.15,33.69,34.15,131400.0,29.2497,29.5264,29.1286,29.5264,131400.0
2009-09-15 11:00:00,34.15,34.15,33.91,33.99,121400.0,29.5264,29.5264,29.3189,29.388,121400.0
2009-09-15 11:30:00,33.99,34.22,33.91,34.14,105300.0,29.388,29.5869,29.3189,29.5177,105300.0
2009-09-15 12:00:00,34.13,34.18,33.98,34.04,101000.0,29.5091,29.5523,29.3794,29.4313,101000.0
2009-09-15 12:30:00,34.05,34.2,33.91,34.2,129200.0,29.4399,29.5696,29.3189,29.5696,129200.0
2009-09-15 13:00:00,34.2,34.43,34.14,34.28,142600.0,29.5696,29.7685,29.5177,29.6388,142600.0
2009-09-15 13:30:00,34.28,34.56,34.22,34.52,105600.0,29.6388,29.8808,29.5869,29.8463,105600.0
2009-09-15 14:00:00,34.54,34.54,34.28,34.39,117600.0,29.8636,29.8636,29.6388,29.7339,117600.0
2009-09-15 14:30:00,34.39,34.42,34.11,34.23,183800.0,29.7339,29.7598,29.4918,29.5955,183800.0
2009-09-15 15:00:00,34.24,34.48,34.17,34.35,201000.0,29.6042,29.8117,29.5437,29.6993,201000.0
2009-09-15 15:30:00,34.34,34.36,33.99,34.1,595000.0,29.6906,29.7079,29.388,29.4831,595000.0
2009-09-16 09:30:00,34.58,35.4,34.47,34.8,381600.0,29.8981,30.6071,29.803,30.0884,381600.0
2009-09-16 10:00:00,34.8,35.21,34.42,34.62,231800.0,30.0884,30.4428,29.7598,29.9327,231800.0
2009-09-16 10:30:00,34.65,35.22,34.65,35.17,128500.0,29.9587,30.4515,29.9587,30.4083,128500.0
2009-09-16 11:00:00,35.19,35.44,34.95,34.97,185500.0,30.4256,30.6417,30.218,30.2353,185500.0
2009-09-16 11:30:00,34.97,35.54,34.93,35.52,117800.0,30.2353,30.7282,30.2008,30.7109,117800.0
2009-09-16 12:00:00,35.51,35.74,35.5,35.56,138400.0,30.7022,30.9011,30.6936,30.7455,138400.0
2009-09-16 12:30:00,35.57,35.63,35.31,35.34,181300.0,30.7541,30.806,30.5293,30.5552,181300.0
2009-09-16 13:00:00,35.34,35.75,35.34,35.56,153800.0,30.5552,30.9097,30.5552,30.7455,153800.0
2009-09-16 13:30:00,35.58,35.73,35.56,35.59,85200.0,30.7627,30.8924,30.7455,30.7714,85200.0
2009-09-16 14:00:00,35.59,35.75,35.53,35.65,109100.0,30.7714,30.9097,30.7195,30.8233,109100.0
2009-09-16 14:30:00,35.67,35.71,35.51,35.52,128400.0,30.8406,30.8751,30.7022,30.7109,128400.0
2009-09-16 15:00:00,35.52,35.71,35.35,35.66,204100.0,30.7109,30.8751,30.5639,30.8319,204100.0
2009-09-16 15:30:00,35.67,35.7,35.57,35.67,356900.0,30.8406,30.8665,30.7541,30.8406,356900.0
2009-09-17 09:30:00,35.62,35.95,35.03,35.78,259300.0,30.9546,31.2414,30.4419,31.0936,259300.0
2009-09-17 10:00:00,35.84,36.0,35.11,35.19,309100.0,31.1458,31.2848,30.5114,30.5809,309100.0
2009-09-17 10:30:00,35.19,35.57,35.11,35.53,276300.0,30.5809,30.9111,30.5114,30.8764,276300.0
2009-09-17 11:00:00,35.51,36.13,35.41,36.12,198300.0,30.859,31.3978,30.7721,31.3891,198300.0
2009-09-17 11:30:00,36.1,36.11,35.65,35.85,131300.0,31.3717,31.3804,30.9807,31.1545,131300.0
2009-09-17 12:00:00,35.85,35.9,35.25,35.61,141700.0,31.1545,31.1979,30.6331,30.9459,141700.0
2009-09-17 12:30:00,35.6,35.61,34.97,34.98,91900.0,30.9372,30.9459,30.3897,30.3984,91900.0
2009-09-17 13:00:00,35.0,35.32,34.93,35.07,89100.0,30.4158,30.6939,30.355,30.4766,89100.0
2009-09-17 13:30:00,35.06,35.44,34.98,35.41,81600.0,30.4679,30.7982,30.3984,30.7721,81600.0
2009-09-17 14:00:00,35.4,35.4,35.19,35.28,148100.0,30.7634,30.7634,30.5809,30.6591,148100.0
2009-09-17 14:30:00,35.29,35.59,35.25,35.54,104000.0,30.6678,30.9285,30.6331,30.8851,104000.0
2009-09-17 15:00:00,35.54,35.57,35.4,35.45,215000.0,30.8851,30.9111,30.7634,30.8069,215000.0
2009-09-17 15:30:00,35.45,35.53,35.05,35.19,383800.0,30.8069,30.8764,30.4593,30.5809,383800.0
2009-09-18 09:30:00,35.43,35.46,34.14,34.37,334700.0,30.7895,30.8156,29.6684,29.8683,334700.0
2009-09-18 10:00:00,34.37,34.67,34.19,34.49,188600.0,29.8683,30.129,29.7119,29.9726,188600.0
2009-09-18 10:30:00,34.49,35.03,34.45,34.62,159100.0,29.9726,30.4419,29.9378,30.0856,159100.0
2009-09-18 11:00:00,34.6,34.78,34.52,34.73,70100.0,30.0682,30.2246,29.9987,30.1812,70100.0
2009-09-18 11:30:00,34.73,34.8,34.6,34.63,118400.0,30.1812,30.242,30.0682,30.0943,118400.0
2009-09-18 12:00:00,34.63,34.81,34.5,34.7,89800.0,30.0943,30.2507,29.9813,30.1551,89800.0
2009-09-18 12:30:00,34.72,35.01,34.71,34.93,94500.0,30.1725,30.4245,30.1638,30.355,94500.0
2009-09-18 13:00:00,34.94,35.17,34.92,35.14,55300.0,30.3637,30.5635,30.3463,30.5375,55300.0
2009-09-18 13:30:00,35.14,35.14,34.85,34.86,84800.0,30.5375,30.5375,30.2854,30.2941,84800.0
2009-09-18 14:00:00,34.87,35.1,34.85,35.0,94300.0,30.3028,30.5027,30.2854,30.4158,94300.0
2009-09-18 14:30:00,35.0,35.0,34.71,34.73,82600.0,30.4158,30.4158,30.1638,30.1812,82600.0
2009-09-18 15:00:00,34.75,35.03,34.73,34.94,144300.0,30.1985,30.4419,30.1812,30.3637,144300.0
2009-09-18 15:30:00,34.94,35.07,34.74,34.85,415800.0,30.3637,30.4766,30.1899,30.2854,415800.0
2009-09-21 09:30:00,34.37,34.5,33.61,33.83,176000.0,29.8683,29.9813,29.2079,29.399,176000.0
2009-09-21 10:00:00,33.77,34.57,33.71,34.41,109100.0,29.3469,30.0421,29.2948,29.9031,109100.0
2009-09-21 10:30:00,34.38,34.49,34.07,34.45,68800.0,29.877,29.9726,29.6076,29.9378,68800.0
2009-09-21 11:00:00,34.45,34.87,34.4,34.83,114400.0,29.9378,30.3028,29.8944,30.2681,114400.0
2009-09-21 11:30:00,34.84,35.11,34.73,34.99,95000.0,30.2768,30.5114,30.1812,30.4071,95000.0
2009-09-21 12:00:00,34.98,35.02,34.79,34.83,56900.0,30.3984,30.4332,30.2333,30.2681,56900.0
2009-09-21 12:30:00,34.81,34.88,34.71,34.71,74200.0,30.2507,30.3115,30.1638,30.1638,74200.0
2009-09-21 13:00:00,34.73,34.86,34.61,34.8,196400.0,30.1812,30.2941,30.0769,30.242,196400.0
2009-09-21 13:30:00,34.79,35.02,34.78,34.96,155300.0,30.2333,30.4332,30.2246,30.381,155300.0
2009-09-21 14:00:00,34.98,35.03,34.75,34.93,162400.0,30.3984,30.4419,30.1985,30.355,162400.0
2009-09-21 14:30:00,34.92,35.18,34.92,35.07,80300.0,30.3463,30.5722,30.3463,30.4766,80300.0
2009-09-21 15:00:00,35.07,35.24,34.99,35.11,117800.0,30.4766,30.6244,30.4071,30.5114,117800.0
2009-09-21 15:30:00,35.1,35.11,34.76,34.87,259300.0,30.5027,30.5114,30.2072,30.3028,259300.0
2009-09-22 09:30:00,35.36,35.75,35.15,35.45,133100.0,30.7287,31.0676,30.5462,30.8069,133100.0
2009-09-22 10:00:00,35.4,35.78,35.33,35.58,161900.0,30.7634,31.0936,30.7026,30.9198,161900.0
2009-09-22 10:30:00,35.58,35.77,35.48,35.7,134600.0,30.9198,31.085,30.8329,31.0241,134600.0
2009-09-22 11:00:00,35.7,36.21,35.66,36.01,164400.0,31.0241,31.4673,30.9894,31.2935,164400.0
2009-09-22 11:30:00,35.97,36.14,35.86,35.97,75500.0,31.2588,31.4065,31.1632,31.2588,75500.0
2009-09-22 12:00:00,35.98,36.4,35.98,36.35,137000.0,31.2674,31.6324,31.2674,31.589,137000.0
2009-09-22 12:30:00,36.35,36.46,36.29,36.35,122700.0,31.589,31.6846,31.5368,31.589,122700.0
2009-09-22 13:00:00,36.34,36.47,36.02,36.05,189900.0,31.5803,31.6933,31.3022,31.3283,189900.0
2009-09-22 13:30:00,36.08,36.09,35.9,35.98,164100.0,31.3543,31.363,31.1979,31.2674,164100.0
2009-09-22 14:00:00,35.99,36.12,35.81,35.94,135100.0,31.2761,31.3891,31.1197,31.2327,135100.0
2009-09-22 14:30:00,35.93,35.97,35.8,35.94,94900.0,31.224,31.2588,31.111,31.2327,94900.0
2009-09-22 15:00:00,35.93,35.93,35.8,35.84,109700.0,31.224,31.224,31.111,31.1458,109700.0
2009-09-22 15:30:00,35.83,35.99,35.68,35.77,302000.0,31.1371,31.2761,31.0067,31.085,302000.0
2009-09-23 09:30:00,35.78,36.07,35.26,35.35,195400.0,31.0936,31.3457,30.6417,30.72,195400.0
2009-09-23 10:00:00,35.33,35.93,35.28,35.84,182100.0,30.7026,31.224,30.6591,31.1458,182100.0
2009-09-23 10:30:00,35.8,35.83,35.01,35.35,166300.0,31.111,31.1371,30.4245,30.72,166300.0
2009-09-23 11:00:00,35.37,35.44,35.08,35.39,292300.0,30.7373,30.7982,30.4853,30.7547,292300.0
2009-09-23 11:30:00,35.4,35.89,35.38,35.84,221700.0,30.7634,31.1892,30.746,31.1458,221700.0
2009-09-23 12:00:00,35.84,36.21,35.84,36.17,130600.0,31.1458,31.4673,31.1458,31.4326,130600.0
2009-09-23 12:30:00,36.18,36.46,36.17,36.27,202400.0,31.4412,31.6846,31.4326,31.5195,202400.0
2009-09-23 13:00:00,36.25,36.45,36.13,36.17,83300.0,31.5021,31.6759,31.3978,31.4326,83300.0
2009-09-23 13:30:00,36.17,36.38,36.08,36.38,112700.0,31.4326,31.6151,31.3543,31.6151,112700.0
2009-09-23 14:00:00,36.38,36.75,36.27,36.72,153800.0,31.6151,31.9366,31.5195,31.9105,153800.0
2009-09-23 14:30:00,36.72,36.95,36.26,36.29,151600.0,31.9105,32.1104,31.5108,31.5368,151600.0
2009-09-23 15:00:00,36.31,36.57,36.03,36.06,181000.0,31.5542,31.7802,31.3109,31.337,181000.0
2009-09-23 15:30:00,36.07,36.07,35.39,35.48,469100.0,31.3457,31.3457,30.7547,30.8329,469100.0
2009-09-24 09:30:00,35.63,35.74,35.1,35.15,114100.0,30.9633,31.0589,30.5027,30.5462,114100.0
2009-09-24 10:00:00,35.15,35.15,34.12,34.29,313300.0,30.5462,30.5462,29.6511,29.7988,313300.0
2009-09-24 10:30:00,34.26,34.26,33.82,34.0,275900.0,29.7727,29.7727,29.3904,29.5468,275900.0
2009-09-24 11:00:00,34.0,34.47,33.95,34.23,138200.0,29.5468,29.9552,29.5033,29.7467,138200.0
2009-09-24 11:30:00,34.22,34.32,33.91,34.1,109500.0,29.738,29.8249,29.4686,29.6337,109500.0
2009-09-24 12:00:00,34.1,34.23,33.91,33.99,73200.0,29.6337,29.7467,29.4686,29.5381,73200.0
2009-09-24 12:30:00,34.0,34.05,33.86,33.91,109200.0,29.5468,29.5902,29.4251,29.4686,109200.0
2009-09-24 13:00:00,33.91,34.14,33.88,34.07,232200.0,29.4686,29.6684,29.4425,29.6076,232200.0
2009-09-24 13:30:00,34.06,34.28,34.03,34.1,269100.0,29.5989,29.7901,29.5729,29.6337,269100.0
2009-09-24 14:00:00,34.11,34.24,33.94,34.05,252000.0,29.6424,29.7553,29.4946,29.5902,252000.0
2009-09-24 14:30:00,34.05,34.51,34.04,34.5,198400.0,29.5902,29.99,29.5815,29.9813,198400.0
2009-09-24 15:00:00,34.49,34.74,34.34,34.5,305100.0,29.9726,30.1899,29.8422,29.9813,305100.0
2009-09-24 15:30:00,34.5,34.63,34.38,34.44,406800.0,29.9813,30.0943,29.877,29.9291,406800.0
2009-09-25 09:30:00,34.29,34.75,34.03,34.42,218300.0,29.7988,30.1985,29.5729,29.9118,218300.0
2009-09-25 10:00:00,34.48,35.22,34.24,35.0,360100.0,29.9639,30.607,29.7553,30.4158,360100.0
2009-09-25 10:30:00,35.01,35.12,34.75,34.99,331300.0,30.4245,30.5201,30.1985,30.4071,331300.0
2009-09-25 11:00:00,35.0,35.13,34.57,34.66,263300.0,30.4158,30.5288,30.0421,30.1203,263300.0
2009-09-25 11:30:00,34.66,34.87,34.39,34.51,130500.0,30.1203,30.3028,29.8857,29.99,130500.0
2009-09-25 12:00:00,34.5,34.53,34.1,34.24,143700.0,29.9813,30.0074,29.6337,29.7553,143700.0
2009-09-25 12:30:00,34.25,34.3,34.05,34.09,103500.0,29.764,29.8075,29.5902,29.625,103500.0
2009-09-25 13:00:00,34.09,34.24,34.03,34.22,77800.0,29.625,29.7553,29.5729,29.738,77800.0
2009-09-25 13:30:00,34.23,34.52,34.2,34.5,106500.0,29.7467,29.9987,29.7206,29.9813,106500.0
2009-09-25 14:00:00,34.52,34.66,34.34,34.43,136500.0,29.9987,30.1203,29.8422,29.9205,136500.0
2009-09-25 14:30:00,34.4,34.72,34.39,34.67,124400.0,29.8944,30.1725,29.8857,30.129,124400.0
2009-09-25 15:00:00,34.66,34.66,34.44,34.48,114800.0,30.1203,30.1203,29.9291,29.9639,114800.0
2009-09-25 15:30:00,34.47,34.54,34.3,34.44,514800.0,29.9552,30.0161,29.8075,29.9291,514800.0
2009-09-28 09:30:00,34.9,35.22,34.39,34.82,206300.0,30.3289,30.607,29.8857,30.2594,206300.0
2009-09-28 10:00:00,34.85,35.2,34.85,35.16,123500.0,30.2854,30.5896,30.2854,30.5548,123500.0
2009-09-28 10:30:00,35.19,35.46,35.19,35.24,99400.0,30.5809,30.8156,30.5809,30.6244,99400.0
2009-09-28 11:00:00,35.25,35.5,35.25,35.44,110800.0,30.6331,30.8503,30.6331,30.7982,110800.0
2009-09-28 11:30:00,35.47,35.62,35.44,35.58,124800.0,30.8242,30.9546,30.7982,30.9198,124800.0
2009-09-28 12:00:00,35.59,35.84,35.56,35.65,102600.0,30.9285,31.1458,30.9025,30.9807,102600.0
2009-09-28 12:30:00,35.64,35.67,35.35,35.42,64800.0,30.972,30.998,30.72,30.7808,64800.0
2009-09-28 13:00:00,35.42,35.46,35.23,35.46,105100.0,30.7808,30.8156,30.6157,30.8156,105100.0
2009-09-28 13:30:00,35.46,35.59,35.35,35.5,69800.0,30.8156,30.9285,30.72,30.8503,69800.0
2009-09-28 14:00:00,35.49,35.66,35.41,35.56,94600.0,30.8416,30.9894,30.7721,30.9025,94600.0
2009-09-28 14:30:00,35.55,35.64,35.45,35.54,96600.0,30.8938,30.972,30.8069,30.8851,96600.0
2009-09-28 15:00:00,35.52,35.61,35.43,35.5,120500.0,30.8677,30.9459,30.7895,30.8503,120500.0
2009-09-28 15:30:00,35.49,35.6,35.42,35.57,343400.0,30.8416,30.9372,30.7808,30.9111,343400.0
2009-09-29 09:30:00,35.63,36.25,35.26,36.06,212900.0,30.9633,31.5021,30.6417,31.337,212900.0
2009-09-29 10:00:00,36.05,36.05,35.27,35.51,198800.0,31.3283,31.3283,30.6504,30.859,198800.0
2009-09-29 10:30:00,35.52,35.64,35.22,35.27,164300.0,30.8677,30.972,30.607,30.6504,164300.0
2009-09-29 11:00:00,35.22,35.29,35.01,35.26,129400.0,30.607,30.6678,30.4245,30.6417,129400.0
2009-09-29 11:30:00,35.26,35.31,34.96,35.28,137000.0,30.6417,30.6852,30.381,30.6591,137000.0
2009-09-29 12:00:00,35.23,35.4,35.1,35.18,142800.0,30.6157,30.7634,30.5027,30.5722,142800.0
2009-09-29 12:30:00,35.2,35.35,35.18,35.35,62800.0,30.5896,30.72,30.5722,30.72,62800.0
2009-09-29 13:00:00,35.36,35.49,35.32,35.36,104100.0,30.7287,30.8416,30.6939,30.7287,104100.0
2009-09-29 13:30:00,35.36,35.55,35.28,35.52,85300.0,30.7287,30.8938,30.6591,30.8677,85300.0
2009-09-29 14:00:00,35.51,35.53,35.31,35.48,120400.0,30.859,30.8764,30.6852,30.8329,120400.0
2009-09-29 14:30:00,35.49,35.51,35.34,35.41,73000.0,30.8416,30.859,30.7113,30.7721,73000.0
2009-09-29 15:00:00,35.4,35.46,35.27,35.31,120900.0,30.7634,30.8156,30.6504,30.6852,120900.0
2009-09-29 15:30:00,35.31,35.45,35.23,35.31,476500.0,30.6852,30.8069,30.6157,30.6852,476500.0
2009-09-30 09:30:00,35.51,35.86,34.55,34.55,218400.0,30.859,31.1632,30.0247,30.0247,218400.0
2009-09-30 10:00:00,34.55,34.78,34.17,34.72,272200.0,30.0247,30.2246,29.6945,30.1725,272200.0
2009-09-30 10:30:00,34.72,34.93,34.54,34.79,172100.0,30.1725,30.355,30.0161,30.2333,172100.0
2009-09-30 11:00:00,34.81,35.21,34.79,35.09,129900.0,30.2507,30.5983,30.2333,30.494,129900.0
2009-09-30 11:30:00,35.08,35.47,35.01,35.3,130700.0,30.4853,30.8242,30.4245,30.6765,130700.0
2009-09-30 12:00:00,35.28,35.42,35.21,35.26,131000.0,30.6591,30.7808,30.5983,30.6417,131000.0
2009-09-30 12:30:00,35.29,35.67,35.25,35.57,87500.0,30.6678,30.998,30.6331,30.9111,87500.0
2009-09-30 13:00:00,35.58,35.97,35.55,35.55,115400.0,30.9198,31.2588,30.8938,30.8938,115400.0
2009-09-30 13:30:00,35.53,35.64,35.38,35.45,77600.0,30.8764,30.972,30.746,30.8069,77600.0
2009-09-30 14:00:00,35.44,35.61,35.34,35.48,76700.0,30.7982,30.9459,30.7113,30.8329,76700.0
2009-09-30 14:30:00,35.48,35.51,35.01,35.01,140900.0,30.8329,30.859,30.4245,30.4245,140900.0
2009-09-30 15:00:00,35.0,35.0,34.65,34.87,240100.0,30.4158,30.4158,30.1116,30.3028,240100.0
2009-09-30 15:30:00,34.85,35.06,34.77,34.95,460300.0,30.2854,30.4679,30.2159,30.3724,460300.0
2009-10-01 09:30:00,34.93,34.93,34.13,34.5,157000.0,30.355,30.355,29.6598,29.9813,157000.0
2009-10-01 10:00:00,34.54,34.74,34.14,34.16,345500.0,30.0161,30.1899,29.6684,29.6858,345500.0
2009-10-01 10:30:00,34.17,34.43,34.0,34.13,191300.0,29.6945,29.9205,29.5468,29.6598,191300.0
2009-10-01 11:00:00,34.12,34.12,33.71,33.77,200100.0,29.6511,29.6511,29.2948,29.3469,200100.0
2009-10-01 11:30:00,33.78,34.03,33.64,33.71,181300.0,29.3556,29.5729,29.2339,29.2948,181300.0
2009-10-01 12:00:00,33.73,33.76,33.58,33.73,122000.0,29.3121,29.3382,29.1818,29.3121,122000.0
2009-10-01 12:30:00,33.73,33.85,33.55,33.57,127500.0,29.3121,29.4164,29.1557,29.1731,127500.0
2009-10-01 13:00:00,33.55,33.56,33.31,33.5,171600.0,29.1557,29.1644,28.9472,29.1123,171600.0
2009-10-01 13:30:00,33.51,33.77,33.47,33.53,130100.0,29.121,29.3469,29.0862,29.1383,130100.0
2009-10-01 14:00:00,33.54,33.8,33.45,33.78,96500.0,29.147,29.373,29.0688,29.3556,96500.0
2009-10-01 14:30:00,33.77,33.77,33.5,33.54,102600.0,29.3469,29.3469,29.1123,29.147,102600.0
2009-10-01 15:00:00,33.54,33.57,33.35,33.39,154500.0,29.147,29.1731,28.9819,29.0167,154500.0
2009-10-01 15:30:00,33.36,33.53,33.2,33.27,676700.0,28.9906,29.1383,28.8516,28.9124,676700.0
2009-10-02 09:30:00,32.62,33.42,31.8,33.04,384100.0,28.3475,29.0427,27.6349,28.7125,384100.0
2009-10-02 10:00:00,33.02,33.78,32.97,33.64,216200.0,28.6951,29.3556,28.6517,29.2339,216200.0
2009-10-02 10:30:00,33.68,34.04,33.3,33.39,266300.0,29.2687,29.5815,28.9385,29.0167,266300.0
2009-10-02 11:00:00,33.41,33.93,33.41,33.72,287800.0,29.0341,29.4859,29.0341,29.3035,287800.0
2009-10-02 11:30:00,33.74,33.99,33.27,33.38,161000.0,29.3208,29.5381,28.9124,29.008,161000.0
2009-10-02 12:00:00,33.4,33.68,33.35,33.55,75600.0,29.0254,29.2687,28.9819,29.1557,75600.0
2009-10-02 12:30:00,33.58,33.7,33.32,33.55,90600.0,29.1818,29.2861,28.9558,29.1557,90600.0
2009-10-02 13:00:00,33.54,33.73,33.48,33.69,113500.0,29.147,29.3121,29.0949,29.2774,113500.0
2009-10-02 13:30:00,33.69,33.77,33.49,33.65,77800.0,29.2774,29.3469,29.1036,29.2426,77800.0
2009-10-02 14:00:00,33.64,33.81,33.5,33.75,86900.0,29.2339,29.3817,29.1123,29.3295,86900.0
2009-10-02 14:30:00,33.75,33.88,33.69,33.79,75500.0,29.3295,29.4425,29.2774,29.3643,75500.0
2009-10-02 15:00:00,33.79,33.8,33.61,33.63,144100.0,29.3643,29.373,29.2079,29.2252,144100.0
2009-10-02 15:30:00,33.65,33.81,33.64,33.69,581100.0,29.2426,29.3817,29.2339,29.2774,581100.0
2009-10-05 09:30:00,34.04,34.61,33.81,34.31,180400.0,29.5815,30.0769,29.3817,29.8162,180400.0
2009-10-05 10:00:00,34.32,34.59,33.8,34.32,135300.0,29.8249,30.0595,29.373,29.8249,135300.0
2009-10-05 10:30:00,34.34,34.44,34.15,34.44,110700.0,29.8422,29.9291,29.6771,29.9291,110700.0
2009-10-05 11:00:00,34.43,34.47,34.13,34.18,124400.0,29.9205,29.9552,29.6598,29.7032,124400.0
2009-10-05 11:30:00,34.16,34.27,33.93,34.05,149700.0,29.6858,29.7814,29.4859,29.5902,149700.0
2009-10-05 12:00:00,34.05,34.21,34.03,34.15,114400.0,29.5902,29.7293,29.5729,29.6771,114400.0
2009-10-05 12:30:00,34.14,34.4,34.11,34.36,68100.0,29.6684,29.8944,29.6424,29.8596,68100.0
2009-10-05 13:00:00,34.35,34.54,34.35,34.52,71700.0,29.8509,30.0161,29.8509,29.9987,71700.0
2009-10-05 13:30:00,34.52,34.61,34.39,34.53,68400.0,29.9987,30.0769,29.8857,30.0074,68400.0
2009-10-05 14:00:00,34.54,34.56,34.33,34.48,64100.0,30.0161,30.0334,29.8336,29.9639,64100.0
2009-10-05 14:30:00,34.49,34.72,34.49,34.56,168700.0,29.9726,30.1725,29.9726,30.0334,168700.0
2009-10-05 15:00:00,34.58,34.6,34.47,34.55,194200.0,30.0508,30.0682,29.9552,30.0247,194200.0
2009-10-05 15:30:00,34.55,34.65,34.52,34.6,372400.0,30.0247,30.1116,29.9987,30.0682,372400.0
2009-10-06 09:30:00,35.02,35.65,35.02,35.4,169600.0,30.4332,30.9807,30.4332,30.7634,169600.0
2009-10-06 10:00:00,35.41,35.75,35.4,35.61,147300.0,30.7721,31.0676,30.7634,30.9459,147300.0
2009-10-06 10:30:00,35.61,35.78,35.47,35.69,101900.0,30.9459,31.0936,30.8242,31.0154,101900.0
2009-10-06 11:00:00,35.68,35.85,35.41,35.5,91800.0,31.0067,31.1545,30.7721,30.8503,91800.0
2009-10-06 11:30:00,35.49,35.63,35.29,35.48,113100.0,30.8416,30.9633,30.6678,30.8329,113100.0
2009-10-06 12:00:00,35.5,35.57,35.43,35.52,85700.0,30.8503,30.9111,30.7895,30.8677,85700.0
2009-10-06 12:30:00,35.51,35.72,35.37,35.37,46800.0,30.859,31.0415,30.7373,30.7373,46800.0
2009-10-06 13:00:00,35.38,35.55,35.34,35.46,140200.0,30.746,30.8938,30.7113,30.8156,140200.0
2009-10-06 13:30:00,35.44,35.51,35.19,35.22,169300.0,30.7982,30.859,30.5809,30.607,169300.0
2009-10-06 14:00:00,35.23,35.25,34.8,34.85,96200.0,30.6157,30.6331,30.242,30.2854,96200.0
2009-10-06 14:30:00,34.85,35.21,34.81,35.13,81400.0,30.2854,30.5983,30.2507,30.5288,81400.0
2009-10-06 15:00:00,35.14,35.46,35.05,35.3,128500.0,30.5375,30.8156,30.4593,30.6765,128500.0
2009-10-06 15:30:00,35.32,35.42,35.01,35.2,378000.0,30.6939,30.7808,30.4245,30.5896,378000.0
2009-10-07 09:30:00,35.16,35.89,35.14,35.51,108700.0,30.5548,31.1892,30.5375,30.859,108700.0
2009-10-07 10:00:00,35.51,35.61,35.35,35.37,152100.0,30.859,30.9459,30.72,30.7373,152100.0
2009-10-07 10:30:00,35.36,35.54,35.12,35.46,117400.0,30.7287,30.8851,30.5201,30.8156,117400.0
2009-10-07 11:00:00,35.5,35.74,35.32,35.52,56700.0,30.8503,31.0589,30.6939,30.8677,56700.0
2009-10-07 11:30:00,35.48,35.49,35.04,35.04,88300.0,30.8329,30.8416,30.4506,30.4506,88300.0
2009-10-07 12:00:00,35.05,35.25,35.05,35.18,58300.0,30.4593,30.6331,30.4593,30.5722,58300.0
2009-10-07 12:30:00,35.17,35.17,34.97,35.16,51600.0,30.5635,30.5635,30.3897,30.5548,51600.0
2009-10-07 13:00:00,35.16,35.17,34.95,35.09,37200.0,30.5548,30.5635,30.3724,30.494,37200.0
2009-10-07 13:30:00,35.07,35.2,34.96,35.05,77400.0,30.4766,30.5896,30.381,30.4593,77400.0
2009-10-07 14:00:00,35.03,35.08,34.83,34.95,84100.0,30.4419,30.4853,30.2681,30.3724,84100.0
2009-10-07 14:30:00,34.94,35.12,34.9,35.11,58200.0,30.3637,30.5201,30.3289,30.5114,58200.0
2009-10-07 15:00:00,35.09,35.26,34.95,35.25,80000.0,30.494,30.6417,30.3724,30.6331,80000.0
2009-10-07 15:30:00,35.24,35.58,35.19,35.45,309500.0,30.6244,30.9198,30.5809,30.8069,309500.0
2009-10-08 09:30:00,35.99,36.05,35.6,35.7,209100.0,31.2761,31.3283,30.9372,31.0241,209100.0
2009-10-08 10:00:00,35.74,35.85,35.3,35.7,153500.0,31.0589,31.1545,30.6765,31.0241,153500.0
2009-10-08 10:30:00,35.7,36.06,35.65,35.88,159400.0,31.0241,31.337,30.9807,31.1805,159400.0
2009-10-08 11:00:00,35.88,36.41,35.82,36.36,186900.0,31.1805,31.6411,31.1284,31.5977,186900.0
2009-10-08 11:30:00,36.36,36.47,36.19,36.24,71500.0,31.5977,31.6933,31.4499,31.4934,71500.0
2009-10-08 12:00:00,36.28,36.54,36.18,36.49,67900.0,31.5282,31.7541,31.4412,31.7106,67900.0
2009-10-08 12:30:00,36.49,36.62,36.42,36.56,131700.0,31.7106,31.8236,31.6498,31.7715,131700.0
2009-10-08 13:00:00,36.55,36.56,36.17,36.2,94500.0,31.7628,31.7715,31.4326,31.4586,94500.0
2009-10-08 13:30:00,36.21,36.24,35.89,36.08,94900.0,31.4673,31.4934,31.1892,31.3543,94900.0
2009-10-08 14:00:00,36.07,36.14,35.77,35.91,80700.0,31.3457,31.4065,31.085,31.2066,80700.0
2009-10-08 14:30:00,35.92,36.06,35.9,36.03,66900.0,31.2153,31.337,31.1979,31.3109,66900.0
2009-10-08 15:00:00,36.03,36.26,36.02,36.17,111100.0,31.3109,31.5108,31.3022,31.4326,111100.0
2009-10-08 15:30:00,36.16,36.17,35.94,36.01,236000.0,31.4239,31.4326,31.2327,31.2935,236000.0
2009-10-09 09:30:00,35.75,36.26,35.75,36.24,96300.0,31.0676,31.5108,31.0676,31.4934,96300.0
2009-10-09 10:00:00,36.25,36.54,36.16,36.34,98000.0,31.5021,31.7541,31.4239,31.5803,98000.0
2009-10-09 10:30:00,36.33,36.43,36.18,36.27,60400.0,31.5716,31.6585,31.4412,31.5195,60400.0
2009-10-09 11:00:00,36.27,36.33,36.19,36.24,52100.0,31.5195,31.5716,31.4499,31.4934,52100.0
2009-10-09 11:30:00,36.21,36.26,35.94,35.98,64900.0,31.4673,31.5108,31.2327,31.2674,64900.0
2009-10-09 12:00:00,35.97,36.03,35.55,35.55,70100.0,31.2588,31.3109,30.8938,30.8938,70100.0
2009-10-09 12:30:00,35.55,35.67,35.42,35.61,142000.0,30.8938,30.998,30.7808,30.9459,142000.0
2009-10-09 13:00:00,35.63,35.85,35.6,35.85,35600.0,30.9633,31.1545,30.9372,31.1545,35600.0
2009-10-09 13:30:00,35.84,35.86,35.66,35.68,40900.0,31.1458,31.1632,30.9894,31.0067,40900.0
2009-10-09 14:00:00,35.68,35.69,35.48,35.66,128500.0,31.0067,31.0154,30.8329,30.9894,128500.0
2009-10-09 14:30:00,35.66,35.91,35.65,35.9,44700.0,30.9894,31.2066,30.9807,31.1979,44700.0
2009-10-09 15:00:00,35.89,36.03,35.85,35.91,147200.0,31.1892,31.3109,31.1545,31.2066,147200.0
2009-10-09 15:30:00,35.91,36.14,35.9,36.14,232000.0,31.2066,31.4065,31.1979,31.4065,232000.0
2009-10-12 09:30:00,36.45,37.0,36.36,36.97,93000.0,31.6759,32.1538,31.5977,32.1278,93000.0
2009-10-12 10:00:00,36.97,36.98,36.52,36.66,118700.0,32.1278,32.1365,31.7367,31.8584,118700.0
2009-10-12 10:30:00,36.66,36.77,36.46,36.56,54700.0,31.8584,31.954,31.6846,31.7715,54700.0
2009-10-12 11:00:00,36.55,36.58,36.15,36.15,49000.0,31.7628,31.7889,31.4152,31.4152,49000.0
2009-10-12 11:30:00,36.13,36.24,36.02,36.05,73200.0,31.3978,31.4934,31.3022,31.3283,73200.0
2009-10-12 12:00:00,36.04,36.25,36.02,36.21,47600.0,31.3196,31.5021,31.3022,31.4673,47600.0
2009-10-12 12:30:00,36.19,36.47,36.13,36.44,70400.0,31.4499,31.6933,31.3978,31.6672,70400.0
2009-10-12 13:00:00,36.41,36.49,36.17,36.2,54900.0,31.6411,31.7106,31.4326,31.4586,54900.0
2009-10-12 13:30:00,36.2,36.28,36.13,36.25,35800.0,31.4586,31.5282,31.3978,31.5021,35800.0
2009-10-12 14:00:00,36.28,36.28,35.77,35.83,56300.0,31.5282,31.5282,31.085,31.1371,56300.0
2009-10-12 14:30:00,35.83,35.88,35.65,35.85,78500.0,31.1371,31.1805,30.9807,31.1545,78500.0
2009-10-12 15:00:00,35.87,35.93,35.81,35.88,136600.0,31.1719,31.224,31.1197,31.1805,136600.0
2009-10-12 15:30:00,35.87,35.93,35.76,35.82,219500.0,31.1719,31.224,31.0763,31.1284,219500.0
2009-10-13 09:30:00,35.68,36.08,35.57,35.63,74100.0,31.0067,31.3543,30.9111,30.9633,74100.0
2009-10-13 10:00:00,35.66,35.72,35.37,35.67,98900.0,30.9894,31.0415,30.7373,30.998,98900.0
2009-10-13 10:30:00,35.69,35.97,35.5,35.96,72200.0,31.0154,31.2588,30.8503,31.2501,72200.0
2009-10-13 11:00:00,35.95,35.98,35.61,35.77,60300.0,31.2414,31.2674,30.9459,31.085,60300.0
2009-10-13 11:30:00,35.77,36.18,35.76,36.0,82700.0,31.085,31.4412,31.0763,31.2848,82700.0
2009-10-13 12:00:00,36.01,36.16,35.91,36.08,63400.0,31.2935,31.4239,31.2066,31.3543,63400.0
2009-10-13 12:30:00,36.06,36.13,36.0,36.09,56600.0,31.337,31.3978,31.2848,31.363,56600.0
2009-10-13 13:00:00,36.09,36.13,36.01,36.03,43200.0,31.363,31.3978,31.2935,31.3109,43200.0
2009-10-13 13:30:00,36.07,36.12,35.83,36.08,194100.0,31.3457,31.3891,31.1371,31.3543,194100.0
2009-10-13 14:00:00,36.08,36.1,35.84,35.99,108300.0,31.3543,31.3717,31.1458,31.2761,108300.0
2009-10-13 14:30:00,35.98,36.09,35.94,35.94,52800.0,31.2674,31.363,31.2327,31.2327,52800.0
2009-10-13 15:00:00,35.95,36.27,35.95,36.24,90200.0,31.2414,31.5195,31.2414,31.4934,90200.0
2009-10-13 15:30:00,36.22,36.24,36.02,36.14,217900.0,31.476,31.4934,31.3022,31.4065,217900.0
2009-10-14 09:30:00,36.64,37.1,36.55,37.1,188200.0,31.841,32.2408,31.7628,32.2408,188200.0
2009-10-14 10:00:00,37.1,37.15,36.71,36.79,117200.0,32.2408,32.2842,31.9018,31.9714,117200.0
2009-10-14 10:30:00,36.78,37.02,36.72,36.93,62400.0,31.9627,32.1712,31.9105,32.093,62400.0
2009-10-14 11:00:00,36.92,37.1,36.89,37.0,76000.0,32.0843,32.2408,32.0583,32.1538,76000.0
2009-10-14 11:30:00,36.99,37.09,36.94,37.03,50100.0,32.1452,32.2321,32.1017,32.1799,50100.0
2009-10-14 12:00:00,37.02,37.07,36.9,37.02,72600.0,32.1712,32.2147,32.0669,32.1712,72600.0
2009-10-14 12:30:00,37.0,37.2,36.98,37.13,71600.0,32.1538,32.3277,32.1365,32.2668,71600.0
2009-10-14 13:00:00,37.14,37.24,37.11,37.19,125900.0,32.2755,32.3624,32.2494,32.319,125900.0
2009-10-14 13:30:00,37.18,37.33,37.17,37.3,103900.0,32.3103,32.4406,32.3016,32.4146,103900.0
2009-10-14 14:00:00,37.3,37.43,37.26,37.34,134800.0,32.4146,32.5275,32.3798,32.4493,134800.0
2009-10-14 14:30:00,37.34,37.48,37.33,37.45,90400.0,32.4493,32.571,32.4406,32.5449,90400.0
2009-10-14 15:00:00,37.45,37.6,37.42,37.58,182400.0,32.5449,32.6753,32.5188,32.6579,182400.0
2009-10-14 15:30:00,37.58,37.63,37.5,37.57,407500.0,32.6579,32.7013,32.5884,32.6492,407500.0
2009-10-15 09:30:00,38.09,39.1,37.65,39.08,491300.0,33.1011,33.9788,32.7187,33.9614,491300.0
2009-10-15 10:00:00,39.1,39.1,38.47,38.47,293100.0,33.9788,33.9788,33.4313,33.4313,293100.0
2009-10-15 10:30:00,38.46,38.71,38.15,38.7,219600.0,33.4226,33.6399,33.1532,33.6312,219600.0
2009-10-15 11:00:00,38.7,38.97,38.62,38.67,203800.0,33.6312,33.8658,33.5617,33.6051,203800.0
2009-10-15 11:30:00,38.67,39.62,38.66,39.59,241800.0,33.6051,34.4307,33.5964,34.4046,241800.0
2009-10-15 12:00:00,39.58,39.58,39.23,39.28,193600.0,34.3959,34.3959,34.0918,34.1352,193600.0
2009-10-15 12:30:00,39.28,39.32,38.9,38.92,130100.0,34.1352,34.17,33.805,33.8224,130100.0
2009-10-15 13:00:00,38.92,39.12,38.86,39.1,147700.0,33.8224,33.9962,33.7702,33.9788,147700.0
2009-10-15 13:30:00,39.09,39.16,38.97,39.1,141100.0,33.9701,34.0309,33.8658,33.9788,141100.0
2009-10-15 14:00:00,39.12,39.21,38.9,38.91,234200.0,33.9962,34.0744,33.805,33.8137,234200.0
2009-10-15 14:30:00,38.91,39.06,38.79,39.04,269400.0,33.8137,33.944,33.7094,33.9267,269400.0
2009-10-15 15:00:00,39.05,39.21,38.86,38.86,251800.0,33.9353,34.0744,33.7702,33.7702,251800.0
2009-10-15 15:30:00,38.86,39.05,38.85,38.97,593900.0,33.7702,33.9353,33.7615,33.8658,593900.0
2009-10-16 09:30:00,37.31,37.94,36.19,36.72,715500.0,32.4232,32.9707,31.4499,31.9105,715500.0
2009-10-16 10:00:00,36.69,36.93,36.3,36.9,283900.0,31.8845,32.093,31.5455,32.0669,283900.0
2009-10-16 10:30:00,36.89,36.97,36.57,36.83,210000.0,32.0583,32.1278,31.7802,32.0061,210000.0
2009-10-16 11:00:00,36.81,36.98,36.75,36.86,156500.0,31.9887,32.1365,31.9366,32.0322,156500.0
2009-10-16 11:30:00,36.86,36.87,36.68,36.81,137100.0,32.0322,32.0409,31.8758,31.9887,137100.0
2009-10-16 12:00:00,36.8,37.07,36.79,36.93,144700.0,31.98,32.2147,31.9714,32.093,144700.0
2009-10-16 12:30:00,36.91,37.02,36.83,37.01,101300.0,32.0756,32.1712,32.0061,32.1625,101300.0
2009-10-16 13:00:00,37.01,37.2,36.97,37.0,176600.0,32.1625,32.3277,32.1278,32.1538,176600.0
2009-10-16 13:30:00,37.0,37.0,36.85,36.86,109800.0,32.1538,32.1538,32.0235,32.0322,109800.0
2009-10-16 14:00:00,36.88,37.0,36.66,36.98,258500.0,32.0496,32.1538,31.8584,32.1365,258500.0
2009-10-16 14:30:00,36.98,37.05,36.89,36.94,227400.0,32.1365,32.1973,32.0583,32.1017,227400.0
2009-10-16 15:00:00,36.94,37.0,36.88,36.99,172200.0,32.1017,32.1538,32.0496,32.1452,172200.0
2009-10-16 15:30:00,36.99,37.04,36.74,36.82,523700.0,32.1452,32.1886,31.9279,31.9974,523700.0
2009-10-19 09:30:00,37.14,37.63,36.93,37.16,172800.0,32.2755,32.7013,32.093,32.2929,172800.0
2009-10-19 10:00:00,37.16,37.52,37.14,37.43,141500.0,32.2929,32.6057,32.2755,32.5275,141500.0
2009-10-19 10:30:00,37.43,37.77,37.42,37.56,122000.0,32.5275,32.823,32.5188,32.6405,122000.0
2009-10-19 11:00:00,37.58,37.92,37.58,37.83,111100.0,32.6579,32.9533,32.6579,32.8751,111100.0
2009-10-19 11:30:00,37.85,38.0,37.8,37.89,152100.0,32.8925,33.0229,32.8491,32.9273,152100.0
2009-10-19 12:00:00,37.91,37.98,37.55,37.56,90100.0,32.9447,33.0055,32.6318,32.6405,90100.0
2009-10-19 12:30:00,37.55,37.87,37.53,37.86,92300.0,32.6318,32.9099,32.6144,32.9012,92300.0
2009-10-19 13:00:00,37.86,37.87,37.65,37.68,56600.0,32.9012,32.9099,32.7187,32.7448,56600.0
2009-10-19 13:30:00,37.67,37.8,37.59,37.68,86400.0,32.7361,32.8491,32.6666,32.7448,86400.0
2009-10-19 14:00:00,37.69,37.82,37.68,37.77,88400.0,32.7535,32.8664,32.7448,32.823,88400.0
2009-10-19 14:30:00,37.79,37.84,37.68,37.75,64200.0,32.8404,32.8838,32.7448,32.8056,64200.0
2009-10-19 15:00:00,37.76,37.78,37.49,37.53,84200.0,32.8143,32.8317,32.5797,32.6144,84200.0
2009-10-19 15:30:00,37.52,37.75,37.5,37.64,257600.0,32.6057,32.8056,32.5884,32.71,257600.0
2009-10-20 09:30:00,37.85,38.18,37.49,37.58,214600.0,32.8925,33.1793,32.5797,32.6579,214600.0
2009-10-20 10:00:00,37.6,37.67,37.28,37.44,283300.0,32.6753,32.7361,32.3972,32.5362,283300.0
2009-10-20 10:30:00,37.44,37.68,37.42,37.61,190200.0,32.5362,32.7448,32.5188,32.684,190200.0
2009-10-20 11:00:00,37.62,37.64,37.39,37.39,168900.0,32.6926,32.71,32.4928,32.4928,168900.0
2009-10-20 11:30:00,37.39,37.44,37.15,37.32,263100.0,32.4928,32.5362,32.2842,32.4319,263100.0
2009-10-20 12:00:00,37.33,37.36,37.15,37.27,144500.0,32.4406,32.4667,32.2842,32.3885,144500.0
2009-10-20 12:30:00,37.27,37.33,37.08,37.2,144900.0,32.3885,32.4406,32.2234,32.3277,144900.0
2009-10-20 13:00:00,37.22,37.48,37.21,37.43,123200.0,32.345,32.571,32.3363,32.5275,123200.0
2009-10-20 13:30:00,37.44,37.56,37.28,37.35,121700.0,32.5362,32.6405,32.3972,32.458,121700.0
2009-10-20 14:00:00,37.36,37.85,37.34,37.74,155500.0,32.4667,32.8925,32.4493,32.7969,155500.0
2009-10-20 14:30:00,37.75,38.01,37.67,38.0,183700.0,32.8056,33.0316,32.7361,33.0229,183700.0
2009-10-20 15:00:00,38.01,38.1,37.92,38.1,376600.0,33.0316,33.1098,32.9533,33.1098,376600.0
2009-10-20 15:30:00,38.1,38.14,37.96,37.99,449200.0,33.1098,33.1445,32.9881,33.0142,449200.0
2009-10-21 09:30:00,34.94,36.26,34.5,35.56,1104200.0,30.3637,31.5108,29.9813,30.9025,1104200.0
2009-10-21 10:00:00,35.55,36.62,35.47,35.64,761200.0,30.8938,31.8236,30.8242,30.972,761200.0
2009-10-21 10:30:00,35.66,35.94,35.4,35.68,478700.0,30.9894,31.2327,30.7634,31.0067,478700.0
2009-10-21 11:00:00,35.68,35.71,34.85,35.0,488000.0,31.0067,31.0328,30.2854,30.4158,488000.0
2009-10-21 11:30:00,35.0,35.12,34.68,34.86,362800.0,30.4158,30.5201,30.1377,30.2941,362800.0
2009-10-21 12:00:00,34.85,35.09,34.62,34.86,240200.0,30.2854,30.494,30.0856,30.2941,240200.0
2009-10-21 12:30:00,34.87,35.05,34.75,35.03,159500.0,30.3028,30.4593,30.1985,30.4419,159500.0
2009-10-21 13:00:00,35.03,35.42,34.68,35.13,322600.0,30.4419,30.7808,30.1377,30.5288,322600.0
2009-10-21 13:30:00,35.14,35.25,34.98,35.16,143800.0,30.5375,30.6331,30.3984,30.5548,143800.0
2009-10-21 14:00:00,35.15,35.21,34.97,35.11,208600.0,30.5462,30.5983,30.3897,30.5114,208600.0
2009-10-21 14:30:00,35.09,35.5,35.0,35.4,177200.0,30.494,30.8503,30.4158,30.7634,177200.0
2009-10-21 15:00:00,35.4,35.43,34.92,34.97,303500.0,30.7634,30.7895,30.3463,30.3897,303500.0
2009-10-21 15:30:00,34.98,35.02,34.6,34.79,918400.0,30.3984,30.4332,30.0682,30.2333,918400.0
2009-10-22 09:30:00,34.72,34.99,33.82,33.9,465500.0,30.1725,30.4071,29.3904,29.4599,465500.0
2009-10-22 10:00:00,33.92,34.15,33.68,34.06,376700.0,29.4773,29.6771,29.2687,29.5989,376700.0
2009-10-22 10:30:00,34.07,34.36,33.76,34.29,194200.0,29.6076,29.8596,29.3382,29.7988,194200.0
2009-10-22 11:00:00,34.28,34.43,33.95,33.96,217600.0,29.7901,29.9205,29.5033,29.512,217600.0
2009-10-22 11:30:00,33.93,34.08,33.87,33.88,110400.0,29.4859,29.6163,29.4338,29.4425,110400.0
2009-10-22 12:00:00,33.87,33.95,33.59,33.6,139000.0,29.4338,29.5033,29.1905,29.1992,139000.0
2009-10-22 12:30:00,33.6,33.99,33.6,33.84,89100.0,29.1992,29.5381,29.1992,29.4077,89100.0
2009-10-22 13:00:00,33.83,33.91,33.65,33.72,70200.0,29.399,29.4686,29.2426,29.3035,70200.0
2009-10-22 13:30:00,33.72,33.93,33.65,33.93,109400.0,29.3035,29.4859,29.2426,29.4859,109400.0
2009-10-22 14:00:00,33.93,34.16,33.93,34.04,111700.0,29.4859,29.6858,29.4859,29.5815,111700.0
2009-10-22 14:30:00,34.03,34.11,33.83,33.97,107300.0,29.5729,29.6424,29.399,29.5207,107300.0
2009-10-22 15:00:00,33.98,34.36,33.97,34.22,226400.0,29.5294,29.8596,29.5207,29.738,226400.0
2009-10-22 15:30:00,34.22,34.37,34.14,34.23,342600.0,29.738,29.8683,29.6684,29.7467,342600.0
2009-10-23 09:30:00,34.53,35.0,34.42,34.89,154200.0,30.0074,30.4158,29.9118,30.3202,154200.0
2009-10-23 10:00:00,34.9,35.18,34.32,34.4,242100.0,30.3289,30.5722,29.8249,29.8944,242100.0
2009-10-23 10:30:00,34.41,34.55,34.2,34.49,148600.0,29.9031,30.0247,29.7206,29.9726,148600.0
2009-10-23 11:00:00,34.49,34.53,34.08,34.11,172800.0,29.9726,30.0074,29.6163,29.6424,172800.0
2009-10-23 11:30:00,34.08,34.5,33.97,34.35,107400.0,29.6163,29.9813,29.5207,29.8509,107400.0
2009-10-23 12:00:00,34.38,34.7,34.37,34.49,100500.0,29.877,30.1551,29.8683,29.9726,100500.0
2009-10-23 12:30:00,34.49,34.72,34.33,34.37,81600.0,29.9726,30.1725,29.8336,29.8683,81600.0
2009-10-23 13:00:00,34.37,34.49,34.17,34.21,71200.0,29.8683,29.9726,29.6945,29.7293,71200.0
2009-10-23 13:30:00,34.19,34.2,33.95,34.02,100400.0,29.7119,29.7206,29.5033,29.5642,100400.0
2009-10-23 14:00:00,34.01,34.42,33.91,34.18,128500.0,29.5555,29.9118,29.4686,29.7032,128500.0
2009-10-23 14:30:00,34.16,34.28,33.98,33.99,78800.0,29.6858,29.7901,29.5294,29.5381,78800.0
2009-10-23 15:00:00,33.99,34.16,33.94,33.98,146900.0,29.5381,29.6858,29.4946,29.5294,146900.0
2009-10-23 15:30:00,33.99,34.09,33.77,33.98,359700.0,29.5381,29.625,29.3469,29.5294,359700.0
2009-10-26 09:30:00,34.29,34.72,34.11,34.42,222800.0,29.7988,30.1725,29.6424,29.9118,222800.0
2009-10-26 10:00:00,34.43,34.59,34.12,34.13,215100.0,29.9205,30.0595,29.6511,29.6598,215100.0
2009-10-26 10:30:00,34.13,34.22,33.87,33.98,174500.0,29.6598,29.738,29.4338,29.5294,174500.0
2009-10-26 11:00:00,33.96,34.04,33.48,33.48,202400.0,29.512,29.5815,29.0949,29.0949,202400.0
2009-10-26 11:30:00,33.47,33.47,32.7,32.72,318400.0,29.0862,29.0862,28.4171,28.4344,318400.0
2009-10-26 12:00:00,32.73,32.87,32.44,32.68,320800.0,28.4431,28.5648,28.1911,28.3997,320800.0
2009-10-26 12:30:00,32.69,32.86,32.31,32.48,218500.0,28.4084,28.5561,28.0781,28.2259,218500.0
2009-10-26 13:00:00,32.47,32.48,32.21,32.28,180400.0,28.2172,28.2259,27.9912,28.0521,180400.0
2009-10-26 13:30:00,32.28,32.69,32.27,32.51,129900.0,28.0521,28.4084,28.0434,28.2519,129900.0
2009-10-26 14:00:00,32.52,32.58,32.28,32.35,166000.0,28.2606,28.3128,28.0521,28.1129,166000.0
2009-10-26 14:30:00,32.34,32.63,32.29,32.52,295500.0,28.1042,28.3562,28.0608,28.2606,295500.0
2009-10-26 15:00:00,32.53,32.55,32.18,32.24,263800.0,28.2693,28.2867,27.9652,28.0173,263800.0
2009-10-26 15:30:00,32.24,32.56,32.2,32.29,525000.0,28.0173,28.2954,27.9825,28.0608,525000.0
2009-10-27 09:30:00,32.49,32.58,31.94,32.12,171300.0,28.2346,28.3128,27.7566,27.913,171300.0
2009-10-27 10:00:00,32.12,32.23,31.46,32.08,270000.0,27.913,28.0086,27.3395,27.8783,270000.0
2009-10-27 10:30:00,32.11,32.16,31.79,31.98,133800.0,27.9043,27.9478,27.6262,27.7914,133800.0
2009-10-27 11:00:00,31.98,32.06,31.71,31.88,123500.0,27.7914,27.8609,27.5567,27.7045,123500.0
2009-10-27 11:30:00,31.88,31.98,31.74,31.96,88300.0,27.7045,27.7914,27.5828,27.774,88300.0
2009-10-27 12:00:00,31.98,32.0,31.78,31.79,118800.0,27.7914,27.8087,27.6175,27.6262,118800.0
2009-10-27 12:30:00,31.81,31.92,31.56,31.63,140600.0,27.6436,27.7392,27.4264,27.4872,140600.0
2009-10-27 13:00:00,31.63,31.63,31.28,31.33,85200.0,27.4872,27.4872,27.183,27.2265,85200.0
2009-10-27 13:30:00,31.34,31.48,31.25,31.32,93100.0,27.2352,27.3568,27.157,27.2178,93100.0
2009-10-27 14:00:00,31.34,31.59,31.22,31.5,145700.0,27.2352,27.4524,27.1309,27.3742,145700.0
2009-10-27 14:30:00,31.51,31.56,31.25,31.46,106100.0,27.3829,27.4264,27.157,27.3395,106100.0
2009-10-27 15:00:00,31.47,31.55,31.24,31.31,150600.0,27.3482,27.4177,27.1483,27.2091,150600.0
2009-10-27 15:30:00,31.31,31.4,31.16,31.23,447800.0,27.2091,27.2873,27.0788,27.1396,447800.0
2009-10-28 09:30:00,31.06,31.37,30.79,30.86,266900.0,26.9919,27.2612,26.7572,26.818,266900.0
2009-10-28 10:00:00,30.87,31.05,30.45,30.58,290800.0,26.8267,26.9832,26.4617,26.5747,290800.0
2009-10-28 10:30:00,30.55,30.67,30.09,30.26,237900.0,26.5487,26.6529,26.1489,26.2966,237900.0
2009-10-28 11:00:00,30.26,30.58,30.2,30.56,144900.0,26.2966,26.5747,26.2445,26.5573,144900.0
2009-10-28 11:30:00,30.55,30.58,30.28,30.5,122300.0,26.5487,26.5747,26.314,26.5052,122300.0
2009-10-28 12:00:00,30.47,30.54,30.2,30.33,76500.0,26.4791,26.54,26.2445,26.3575,76500.0
2009-10-28 12:30:00,30.33,30.35,30.03,30.16,142100.0,26.3575,26.3748,26.0968,26.2097,142100.0
2009-10-28 13:00:00,30.16,30.64,30.12,30.38,113000.0,26.2097,26.6269,26.175,26.4009,113000.0
2009-10-28 13:30:00,30.39,30.57,30.31,30.34,57700.0,26.4096,26.566,26.3401,26.3662,57700.0
2009-10-28 14:00:00,30.32,30.41,30.06,30.16,92500.0,26.3488,26.427,26.1228,26.2097,92500.0
2009-10-28 14:30:00,30.14,30.2,29.95,29.96,257300.0,26.1924,26.2445,26.0272,26.0359,257300.0
2009-10-28 15:00:00,29.96,30.08,29.78,29.88,224500.0,26.0359,26.1402,25.8795,25.9664,224500.0
2009-10-28 15:30:00,29.89,29.89,29.62,29.66,498900.0,25.9751,25.9751,25.7405,25.7752,498900.0
2009-10-29 09:30:00,30.54,30.95,30.38,30.89,300800.0,26.54,26.8963,26.4009,26.8441,300800.0
2009-10-29 10:00:00,30.9,31.66,30.84,31.46,250400.0,26.8528,27.5133,26.8007,27.3395,250400.0
2009-10-29 10:30:00,31.46,31.87,31.35,31.43,512600.0,27.3395,27.6958,27.2439,27.3134,512600.0
2009-10-29 11:00:00,31.43,31.62,31.21,31.38,371200.0,27.3134,27.4785,27.1222,27.2699,371200.0
2009-10-29 11:30:00,31.37,31.54,31.23,31.39,197200.0,27.2612,27.409,27.1396,27.2786,197200.0
2009-10-29 12:00:00,31.39,31.56,31.36,31.5,112100.0,27.2786,27.4264,27.2526,27.3742,112100.0
2009-10-29 12:30:00,31.52,31.63,31.45,31.47,191700.0,27.3916,27.4872,27.3308,27.3482,191700.0
2009-10-29 13:00:00,31.47,31.53,31.34,31.36,121700.0,27.3482,27.4003,27.2352,27.2526,121700.0
2009-10-29 13:30:00,31.35,31.48,31.29,31.3,138200.0,27.2439,27.3568,27.1917,27.2004,138200.0
2009-10-29 14:00:00,31.29,31.53,31.29,31.45,153900.0,27.1917,27.4003,27.1917,27.3308,153900.0
2009-10-29 14:30:00,31.46,31.78,31.46,31.75,173200.0,27.3395,27.6175,27.3395,27.5915,173200.0
2009-10-29 15:00:00,31.74,31.85,31.55,31.66,262800.0,27.5828,27.6784,27.4177,27.5133,262800.0
2009-10-29 15:30:00,31.65,31.74,31.52,31.66,518500.0,27.5046,27.5828,27.3916,27.5133,518500.0
2009-10-30 09:30:00,31.49,31.74,31.11,31.4,245600.0,27.3655,27.5828,27.0353,27.2873,245600.0
2009-10-30 10:00:00,31.4,31.64,31.35,31.45,268000.0,27.2873,27.4959,27.2439,27.3308,268000.0
2009-10-30 10:30:00,31.45,31.56,31.27,31.53,314100.0,27.3308,27.4264,27.1743,27.4003,314100.0
2009-10-30 11:00:00,31.49,31.56,31.37,31.45,196800.0,27.3655,27.4264,27.2612,27.3308,196800.0
2009-10-30 11:30:00,31.44,31.48,30.97,31.2,320600.0,27.3221,27.3568,26.9136,27.1135,320600.0
2009-10-30 12:00:00,31.22,31.3,30.8,30.83,345400.0,27.1309,27.2004,26.7659,26.792,345400.0
2009-10-30 12:30:00,30.83,31.14,30.64,30.77,389500.0,26.792,27.0614,26.6269,26.7398,389500.0
2009-10-30 13:00:00,30.76,31.0,30.74,30.85,306600.0,26.7311,26.9397,26.7138,26.8094,306600.0
2009-10-30 13:30:00,30.88,30.93,30.68,30.76,315400.0,26.8354,26.8789,26.6616,26.7311,315400.0
2009-10-30 14:00:00,30.77,31.25,30.77,31.07,339800.0,26.7398,27.157,26.7398,27.0005,339800.0
2009-10-30 14:30:00,31.06,31.06,30.7,30.85,346100.0,26.9919,26.9919,26.679,26.8094,346100.0
2009-10-30 15:00:00,30.84,30.91,30.65,30.78,369300.0,26.8007,26.8615,26.6356,26.7485,369300.0
2009-10-30 15:30:00,30.79,31.14,30.75,30.88,830200.0,26.7572,27.0614,26.7225,26.8354,830200.0
2009-11-02 09:30:00,31.26,31.77,31.1,31.59,273300.0,27.1657,27.6089,27.0266,27.4524,273300.0
2009-11-02 10:00:00,31.62,32.29,31.61,31.93,301400.0,27.4785,28.0608,27.4698,27.7479,301400.0
2009-11-02 10:30:00,31.95,32.08,31.72,31.82,334000.0,27.7653,27.8783,27.5654,27.6523,334000.0
2009-11-02 11:00:00,31.81,31.96,31.62,31.79,138500.0,27.6436,27.774,27.4785,27.6262,138500.0
2009-11-02 11:30:00,31.82,31.9,31.58,31.7,70100.0,27.6523,27.7218,27.4437,27.548,70100.0
2009-11-02 12:00:00,31.68,31.69,31.21,31.4,155300.0,27.5306,27.5393,27.1222,27.2873,155300.0
2009-11-02 12:30:00,31.39,31.43,30.66,30.66,164700.0,27.2786,27.3134,26.6442,26.6442,164700.0
2009-11-02 13:00:00,30.67,31.03,30.64,30.91,134800.0,26.6529,26.9658,26.6269,26.8615,134800.0
2009-11-02 13:30:00,30.9,30.95,30.6,30.62,280100.0,26.8528,26.8963,26.5921,26.6095,280100.0
2009-11-02 14:00:00,30.65,31.14,30.6,31.14,269800.0,26.6356,27.0614,26.5921,27.0614,269800.0
2009-11-02 14:30:00,31.14,31.19,30.77,30.95,249800.0,27.0614,27.1048,26.7398,26.8963,249800.0
2009-11-02 15:00:00,30.94,31.14,30.77,30.95,352500.0,26.8876,27.0614,26.7398,26.8963,352500.0
2009-11-02 15:30:00,30.96,31.39,30.95,31.32,442100.0,26.905,27.2786,26.8963,27.2178,442100.0
2009-11-03 09:30:00,30.62,31.12,30.3,30.99,304700.0,26.6095,27.044,26.3314,26.931,304700.0
2009-11-03 10:00:00,30.97,31.35,30.67,31.07,294900.0,26.9136,27.2439,26.6529,27.0005,294900.0
2009-11-03 10:30:00,31.07,32.1,31.05,31.86,303600.0,27.0005,27.8956,26.9832,27.6871,303600.0
2009-11-03 11:00:00,31.87,32.0,31.49,31.61,194600.0,27.6958,27.8087,27.3655,27.4698,194600.0
2009-11-03 11:30:00,31.59,31.63,31.13,31.45,119500.0,27.4524,27.4872,27.0527,27.3308,119500.0
2009-11-03 12:00:00,31.45,31.62,31.27,31.43,87300.0,27.3308,27.4785,27.1743,27.3134,87300.0
2009-11-03 12:30:00,31.43,31.89,31.42,31.64,96400.0,27.3134,27.7131,27.3047,27.4959,96400.0
2009-11-03 13:00:00,31.62,31.8,31.54,31.63,161500.0,27.4785,27.6349,27.409,27.4872,161500.0
2009-11-03 13:30:00,31.63,31.77,31.51,31.67,114400.0,27.4872,27.6089,27.3829,27.522,114400.0
2009-11-03 14:00:00,31.7,31.89,31.66,31.7,179400.0,27.548,27.7131,27.5133,27.548,179400.0
2009-11-03 14:30:00,31.7,31.8,31.24,31.31,165300.0,27.548,27.6349,27.1483,27.2091,165300.0
2009-11-03 15:00:00,31.32,31.45,31.26,31.42,148800.0,27.2178,27.3308,27.1657,27.3047,148800.0
2009-11-03 15:30:00,31.42,31.6,31.38,31.5,300000.0,27.3047,27.4611,27.2699,27.3742,300000.0
2009-11-04 09:30:00,32.15,32.37,31.86,32.31,160100.0,27.9391,28.1303,27.6871,28.0781,160100.0
2009-11-04 10:00:00,32.3,32.58,32.06,32.25,194300.0,28.0694,28.3128,27.8609,28.026,194300.0
2009-11-04 10:30:00,32.26,32.47,32.24,32.33,83800.0,28.0347,28.2172,28.0173,28.0955,83800.0
2009-11-04 11:00:00,32.32,32.32,32.03,32.03,60400.0,28.0868,28.0868,27.8348,27.8348,60400.0
2009-11-04 11:30:00,32.03,32.04,31.77,31.77,60600.0,27.8348,27.8435,27.6089,27.6089,60600.0
2009-11-04 12:00:00,31.77,31.79,31.45,31.51,95000.0,27.6089,27.6262,27.3308,27.3829,95000.0
2009-11-04 12:30:00,31.53,31.68,31.52,31.57,68700.0,27.4003,27.5306,27.3916,27.4351,68700.0
2009-11-04 13:00:00,31.55,31.55,31.35,31.41,68200.0,27.4177,27.4177,27.2439,27.296,68200.0
2009-11-04 13:30:00,31.42,31.58,31.39,31.5,63300.0,27.3047,27.4437,27.2786,27.3742,63300.0
2009-11-04 14:00:00,31.49,31.97,31.25,31.3,290300.0,27.3655,27.7827,27.157,27.2004,290300.0
2009-11-04 14:30:00,31.26,32.17,31.22,32.14,307400.0,27.1657,27.9565,27.1309,27.9304,307400.0
2009-11-04 15:00:00,32.1,32.12,31.74,31.83,260900.0,27.8956,27.913,27.5828,27.661,260900.0
2009-11-04 15:30:00,31.86,31.86,31.26,31.37,495500.0,27.6871,27.6871,27.1657,27.2612,495500.0
2009-11-05 09:30:00,31.91,32.31,31.63,32.31,130400.0,27.7305,28.0781,27.4872,28.0781,130400.0
2009-11-05 10:00:00,32.3,32.44,31.95,32.14,163400.0,28.0694,28.1911,27.7653,27.9304,163400.0
2009-11-05 10:30:00,32.14,32.44,32.12,32.42,164500.0,27.9304,28.1911,27.913,28.1737,164500.0
2009-11-05 11:00:00,32.42,32.49,32.3,32.4,105300.0,28.1737,28.2346,28.0694,28.1563,105300.0
2009-11-05 11:30:00,32.4,32.49,32.01,32.04,96800.0,28.1563,28.2346,27.8174,27.8435,96800.0
2009-11-05 12:00:00,32.04,32.44,31.96,32.42,124500.0,27.8435,28.1911,27.774,28.1737,124500.0
2009-11-05 12:30:00,32.42,32.48,32.27,32.43,52900.0,28.1737,28.2259,28.0434,28.1824,52900.0
2009-11-05 13:00:00,32.44,32.5,32.31,32.38,102400.0,28.1911,28.2432,28.0781,28.139,102400.0
2009-11-05 13:30:00,32.37,32.58,32.36,32.38,86000.0,28.1303,28.3128,28.1216,28.139,86000.0
2009-11-05 14:00:00,32.38,32.44,32.24,32.39,73000.0,28.139,28.1911,28.0173,28.1477,73000.0
2009-11-05 14:30:00,32.4,32.65,32.38,32.6,81400.0,28.1563,28.3736,28.139,28.3301,81400.0
2009-11-05 15:00:00,32.6,32.69,32.51,32.62,111600.0,28.3301,28.4084,28.2519,28.3475,111600.0
2009-11-05 15:30:00,32.64,32.77,32.6,32.72,302900.0,28.3649,28.4779,28.3301,28.4344,302900.0
2009-11-06 09:30:00,32.05,33.43,32.05,33.25,194600.0,27.8522,29.0514,27.8522,28.895,194600.0
2009-11-06 10:00:00,33.29,33.45,32.34,32.36,163200.0,28.9298,29.0688,28.1042,28.1216,163200.0
2009-11-06 10:30:00,32.35,32.71,32.18,32.63,213100.0,28.1129,28.4257,27.9652,28.3562,213100.0
2009-11-06 11:00:00,32.63,32.73,32.26,32.45,103600.0,28.3562,28.4431,28.0347,28.1998,103600.0
2009-11-06 11:30:00,32.42,32.61,32.29,32.45,61900.0,28.1737,28.3388,28.0608,28.1998,61900.0
2009-11-06 12:00:00,32.46,32.73,32.41,32.54,47800.0,28.2085,28.4431,28.165,28.278,47800.0
2009-11-06 12:30:00,32.54,32.66,32.37,32.41,50600.0,28.278,28.3823,28.1303,28.165,50600.0
2009-11-06 13:00:00,32.43,32.61,32.27,32.48,143200.0,28.1824,28.3388,28.0434,28.2259,143200.0
2009-11-06 13:30:00,32.5,32.64,32.44,32.51,113200.0,28.2432,28.3649,28.1911,28.2519,113200.0
2009-11-06 14:00:00,32.52,32.53,32.36,32.37,79800.0,28.2606,28.2693,28.1216,28.1303,79800.0
2009-11-06 14:30:00,32.39,32.47,32.33,32.36,43000.0,28.1477,28.2172,28.0955,28.1216,43000.0
2009-11-06 15:00:00,32.37,32.44,32.27,32.44,74100.0,28.1303,28.1911,28.0434,28.1911,74100.0
2009-11-06 15:30:00,32.44,32.46,32.39,32.46,23100.0,28.1911,28.2085,28.1477,28.2085,23100.0
2009-11-09 09:30:00,33.1,33.67,33.1,33.58,228500.0,28.7647,29.26,28.7647,29.1818,228500.0
2009-11-09 10:00:00,33.6,33.91,33.54,33.67,218900.0,29.1992,29.4686,29.147,29.26,218900.0
2009-11-09 10:30:00,33.66,33.73,33.44,33.49,116700.0,29.2513,29.3121,29.0601,29.1036,116700.0
2009-11-09 11:00:00,33.52,33.61,33.42,33.61,137200.0,29.1296,29.2079,29.0427,29.2079,137200.0
2009-11-09 11:30:00,33.59,33.77,33.52,33.52,109500.0,29.1905,29.3469,29.1296,29.1296,109500.0
2009-11-09 12:00:00,33.55,33.6,33.51,33.53,49400.0,29.1557,29.1992,29.121,29.1383,49400.0
2009-11-09 12:30:00,33.53,33.68,33.51,33.67,141300.0,29.1383,29.2687,29.121,29.26,141300.0
2009-11-09 13:00:00,33.66,33.73,33.57,33.6,92400.0,29.2513,29.3121,29.1731,29.1992,92400.0
2009-11-09 13:30:00,33.59,33.72,33.58,33.68,189400.0,29.1905,29.3035,29.1818,29.2687,189400.0
2009-11-09 14:00:00,33.67,33.71,33.58,33.68,193200.0,29.26,29.2948,29.1818,29.2687,193200.0
2009-11-09 14:30:00,33.69,33.88,33.67,33.8,126500.0,29.2774,29.4425,29.26,29.373,126500.0
2009-11-09 15:00:00,33.79,33.9,33.7,33.77,274900.0,29.3643,29.4599,29.2861,29.3469,274900.0
2009-11-09 15:30:00,33.77,33.83,33.64,33.83,557700.0,29.3469,29.399,29.2339,29.399,557700.0
2009-11-10 09:30:00,33.6,33.78,33.44,33.59,165100.0,29.1992,29.3556,29.0601,29.1905,165100.0
2009-11-10 10:00:00,33.58,33.62,33.33,33.47,146500.0,29.1818,29.2166,28.9645,29.0862,146500.0
2009-11-10 10:30:00,33.46,33.53,32.79,32.83,182000.0,29.0775,29.1383,28.4953,28.53,182000.0
2009-11-10 11:00:00,32.85,32.92,32.54,32.74,242700.0,28.5474,28.6082,28.278,28.4518,242700.0
2009-11-10 11:30:00,32.74,33.0,32.53,32.71,144200.0,28.4518,28.6778,28.2693,28.4257,144200.0
2009-11-10 12:00:00,32.71,32.74,32.47,32.47,99200.0,28.4257,28.4518,28.2172,28.2172,99200.0
2009-11-10 12:30:00,32.47,32.81,32.45,32.75,89900.0,28.2172,28.5126,28.1998,28.4605,89900.0
2009-11-10 13:00:00,32.75,32.86,32.64,32.86,109300.0,28.4605,28.5561,28.3649,28.5561,109300.0
2009-11-10 13:30:00,32.86,32.93,32.74,32.92,146900.0,28.5561,28.6169,28.4518,28.6082,146900.0
2009-11-10 14:00:00,32.92,32.95,32.77,32.92,119000.0,28.6082,28.6343,28.4779,28.6082,119000.0
2009-11-10 14:30:00,32.92,33.05,32.91,32.97,67100.0,28.6082,28.7212,28.5995,28.6517,67100.0
2009-11-10 15:00:00,32.97,32.97,32.81,32.83,209400.0,28.6517,28.6517,28.5126,28.53,209400.0
2009-11-10 15:30:00,32.83,32.87,32.72,32.8,459500.0,28.53,28.5648,28.4344,28.504,459500.0
2009-11-11 09:30:00,33.62,33.76,33.45,33.71,135400.0,29.2166,29.3382,29.0688,29.2948,135400.0
2009-11-11 10:00:00,33.74,33.93,33.62,33.75,140800.0,29.3208,29.4859,29.2166,29.3295,140800.0
2009-11-11 10:30:00,33.77,33.82,33.26,33.44,122000.0,29.3469,29.3904,28.9037,29.0601,122000.0
2009-11-11 11:00:00,33.42,33.5,33.2,33.43,80500.0,29.0427,29.1123,28.8516,29.0514,80500.0
2009-11-11 11:30:00,33.42,33.54,33.26,33.36,94700.0,29.0427,29.147,28.9037,28.9906,94700.0
2009-11-11 12:00:00,33.36,33.89,33.35,33.88,172200.0,28.9906,29.4512,28.9819,29.4425,172200.0
2009-11-11 12:30:00,33.88,33.92,33.58,33.59,89600.0,29.4425,29.4773,29.1818,29.1905,89600.0
2009-11-11 13:00:00,33.6,33.7,33.49,33.51,57800.0,29.1992,29.2861,29.1036,29.121,57800.0
2009-11-11 13:30:00,33.49,33.57,33.31,33.39,92800.0,29.1036,29.1731,28.9472,29.0167,92800.0
2009-11-11 14:00:00,33.38,33.62,33.38,33.49,85500.0,29.008,29.2166,29.008,29.1036,85500.0
2009-11-11 14:30:00,33.48,33.58,33.41,33.47,44000.0,29.0949,29.1818,29.0341,29.0862,44000.0
2009-11-11 15:00:00,33.47,33.56,33.41,33.42,101500.0,29.0862,29.1644,29.0341,29.0427,101500.0
2009-11-11 15:30:00,33.43,33.53,33.27,33.4,344200.0,29.0514,29.1383,28.9124,29.0254,344200.0
2009-11-12 09:30:00,32.95,33.35,32.68,33.28,147300.0,28.6343,28.9819,28.3997,28.9211,147300.0
2009-11-12 10:00:00,33.29,33.38,32.78,32.99,150000.0,28.9298,29.008,28.4866,28.6691,150000.0
2009-11-12 10:30:00,32.98,33.28,32.88,32.95,89200.0,28.6604,28.9211,28.5735,28.6343,89200.0
2009-11-12 11:00:00,32.95,32.98,32.46,32.62,141200.0,28.6343,28.6604,28.2085,28.3475,141200.0
2009-11-12 11:30:00,32.61,32.61,32.33,32.54,93900.0,28.3388,28.3388,28.0955,28.278,93900.0
2009-11-12 12:00:00,32.55,32.64,32.49,32.61,60100.0,28.2867,28.3649,28.2346,28.3388,60100.0
2009-11-12 12:30:00,32.59,32.72,32.45,32.62,70800.0,28.3215,28.4344,28.1998,28.3475,70800.0
2009-11-12 13:00:00,32.63,32.64,32.34,32.48,67400.0,28.3562,28.3649,28.1042,28.2259,67400.0
2009-11-12 13:30:00,32.48,32.69,32.47,32.56,44900.0,28.2259,28.4084,28.2172,28.2954,44900.0
2009-11-12 14:00:00,32.54,32.79,32.54,32.57,49800.0,28.278,28.4953,28.278,28.3041,49800.0
2009-11-12 14:30:00,32.57,32.7,32.37,32.4,91500.0,28.3041,28.4171,28.1303,28.1563,91500.0
2009-11-12 15:00:00,32.42,32.47,32.25,32.27,98100.0,28.1737,28.2172,28.026,28.0434,98100.0
2009-11-12 15:30:00,32.27,32.37,32.1,32.25,393000.0,28.0434,28.1303,27.8956,28.026,393000.0
2009-11-13 09:30:00,32.35,32.53,32.07,32.17,114300.0,28.1129,28.2693,27.8696,27.9565,114300.0
2009-11-13 10:00:00,32.16,32.5,32.05,32.35,137300.0,27.9478,28.2432,27.8522,28.1129,137300.0
2009-11-13 10:30:00,32.34,32.65,32.2,32.53,83500.0,28.1042,28.3736,27.9825,28.2693,83500.0
2009-11-13 11:00:00,32.53,32.69,32.5,32.53,82800.0,28.2693,28.4084,28.2432,28.2693,82800.0
2009-11-13 11:30:00,32.52,32.72,32.49,32.5,69700.0,28.2606,28.4344,28.2346,28.2432,69700.0
2009-11-13 12:00:00,32.5,32.99,32.5,32.99,157700.0,28.2432,28.6691,28.2432,28.6691,157700.0
2009-11-13 12:30:00,32.99,33.02,32.77,32.82,62300.0,28.6691,28.6951,28.4779,28.5213,62300.0
2009-11-13 13:00:00,32.79,32.82,32.67,32.73,64300.0,28.4953,28.5213,28.391,28.4431,64300.0
2009-11-13 13:30:00,32.73,32.73,32.55,32.57,59900.0,28.4431,28.4431,28.2867,28.3041,59900.0
2009-11-13 14:00:00,32.56,32.62,32.43,32.46,67500.0,28.2954,28.3475,28.1824,28.2085,67500.0
2009-11-13 14:30:00,32.46,32.48,32.25,32.26,92400.0,28.2085,28.2259,28.026,28.0347,92400.0
2009-11-13 15:00:00,32.25,32.45,32.18,32.41,115200.0,28.026,28.1998,27.9652,28.165,115200.0
2009-11-13 15:30:00,32.41,32.63,32.36,32.55,229200.0,28.165,28.3562,28.1216,28.2867,229200.0
2009-11-16 09:30:00,32.79,33.83,32.79,33.75,188800.0,28.4953,29.399,28.4953,29.3295,188800.0
2009-11-16 10:00:00,33.73,33.89,33.66,33.85,92200.0,29.3121,29.4512,29.2513,29.4164,92200.0
2009-11-16 10:30:00,33.85,33.95,33.81,33.92,114400.0,29.4164,29.5033,29.3817,29.4773,114400.0
2009-11-16 11:00:00,33.92,34.0,33.79,34.0,108500.0,29.4773,29.5468,29.3643,29.5468,108500.0
2009-11-16 11:30:00,34.0,34.25,34.0,34.24,165300.0,29.5468,29.764,29.5468,29.7553,165300.0
2009-11-16 12:00:00,34.24,34.3,33.9,34.12,287400.0,29.7553,29.8075,29.4599,29.6511,287400.0
2009-11-16 12:30:00,34.11,34.25,33.96,34.21,101500.0,29.6424,29.764,29.512,29.7293,101500.0
2009-11-16 13:00:00,34.19,34.25,34.09,34.13,63000.0,29.7119,29.764,29.625,29.6598,63000.0
2009-11-16 13:30:00,34.13,34.4,34.1,34.39,95200.0,29.6598,29.8944,29.6337,29.8857,95200.0
2009-11-16 14:00:00,34.4,34.56,34.38,34.54,162400.0,29.8944,30.0334,29.877,30.0161,162400.0
2009-11-16 14:30:00,34.54,34.63,34.5,34.55,236400.0,30.0161,30.0943,29.9813,30.0247,236400.0
2009-11-16 15:00:00,34.54,34.58,34.24,34.34,366600.0,30.0161,30.0508,29.7553,29.8422,366600.0
2009-11-16 15:30:00,34.35,34.45,34.24,34.38,440200.0,29.8509,29.9378,29.7553,29.877,440200.0
2009-11-17 09:30:00,34.15,34.48,33.82,34.25,100200.0,29.6771,29.9639,29.3904,29.764,100200.0
2009-11-17 10:00:00,34.21,34.32,34.0,34.23,72200.0,29.7293,29.8249,29.5468,29.7467,72200.0
2009-11-17 10:30:00,34.21,34.21,33.95,34.02,80500.0,29.7293,29.7293,29.5033,29.5642,80500.0
2009-11-17 11:00:00,34.03,34.05,33.87,34.02,87700.0,29.5729,29.5902,29.4338,29.5642,87700.0
2009-11-17 11:30:00,34.04,34.17,33.97,34.16,66700.0,29.5815,29.6945,29.5207,29.6858,66700.0
2009-11-17 12:00:00,34.14,34.46,34.07,34.38,103400.0,29.6684,29.9465,29.6076,29.877,103400.0
2009-11-17 12:30:00,34.39,34.59,34.37,34.49,79500.0,29.8857,30.0595,29.8683,29.9726,79500.0
2009-11-17 13:00:00,34.48,34.58,34.33,34.51,67700.0,29.9639,30.0508,29.8336,29.99,67700.0
2009-11-17 13:30:00,34.51,34.65,34.48,34.59,88000.0,29.99,30.1116,29.9639,30.0595,88000.0
2009-11-17 14:00:00,34.6,34.6,34.4,34.46,56200.0,30.0682,30.0682,29.8944,29.9465,56200.0
2009-11-17 14:30:00,34.45,34.61,34.45,34.61,78400.0,29.9378,30.0769,29.9378,30.0769,78400.0
2009-11-17 15:00:00,34.61,34.95,34.57,34.92,153000.0,30.0769,30.3724,30.0421,30.3463,153000.0
2009-11-17 15:30:00,34.92,35.01,34.91,34.96,399500.0,30.3463,30.4245,30.3376,30.381,399500.0
2009-11-18 09:30:00,34.98,35.31,34.59,34.69,271900.0,30.3984,30.6852,30.0595,30.1464,271900.0
2009-11-18 10:00:00,34.7,34.78,34.42,34.71,178000.0,30.1551,30.2246,29.9118,30.1638,178000.0
2009-11-18 10:30:00,34.71,35.06,34.65,34.81,105300.0,30.1638,30.4679,30.1116,30.2507,105300.0
2009-11-18 11:00:00,34.83,35.02,34.65,34.96,88300.0,30.2681,30.4332,30.1116,30.381,88300.0
2009-11-18 11:30:00,34.96,35.05,34.9,34.93,177600.0,30.381,30.4593,30.3289,30.355,177600.0
2009-11-18 12:00:00,34.93,34.99,34.74,34.78,49200.0,30.355,30.4071,30.1899,30.2246,49200.0
2009-11-18 12:30:00,34.75,34.8,34.47,34.51,80200.0,30.1985,30.242,29.9552,29.99,80200.0
2009-11-18 13:00:00,34.51,34.59,34.37,34.54,52800.0,29.99,30.0595,29.8683,30.0161,52800.0
2009-11-18 13:30:00,34.54,34.64,34.52,34.58,62400.0,30.0161,30.103,29.9987,30.0508,62400.0
2009-11-18 14:00:00,34.57,34.74,34.56,34.6,61700.0,30.0421,30.1899,30.0334,30.0682,61700.0
2009-11-18 14:30:00,34.61,34.64,34.47,34.49,205000.0,30.0769,30.103,29.9552,29.9726,205000.0
2009-11-18 15:00:00,34.49,34.73,34.43,34.67,216800.0,29.9726,30.1812,29.9205,30.129,216800.0
2009-11-18 15:30:00,34.66,34.71,34.57,34.64,294000.0,30.1203,30.1638,30.0421,30.103,294000.0
2009-11-19 09:30:00,34.14,34.2,32.83,33.2,373000.0,29.6684,29.7206,28.53,28.8516,373000.0
2009-11-19 10:00:00,33.18,33.33,33.01,33.13,158700.0,28.8342,28.9645,28.6864,28.7907,158700.0
2009-11-19 10:30:00,33.12,33.25,32.89,32.93,140000.0,28.782,28.895,28.5822,28.6169,140000.0
2009-11-19 11:00:00,32.91,33.05,32.88,32.99,100400.0,28.5995,28.7212,28.5735,28.6691,100400.0
2009-11-19 11:30:00,32.99,33.18,32.97,33.13,81600.0,28.6691,28.8342,28.6517,28.7907,81600.0
2009-11-19 12:00:00,33.14,33.16,33.0,33.15,58000.0,28.7994,28.8168,28.6778,28.8081,58000.0
2009-11-19 12:30:00,33.17,33.23,33.04,33.13,70400.0,28.8255,28.8776,28.7125,28.7907,70400.0
2009-11-19 13:00:00,33.14,33.23,32.98,33.1,72400.0,28.7994,28.8776,28.6604,28.7647,72400.0
2009-11-19 13:30:00,33.1,33.51,33.08,33.46,227200.0,28.7647,29.121,28.7473,29.0775,227200.0
2009-11-19 14:00:00,33.45,33.56,33.37,33.51,97500.0,29.0688,29.1644,28.9993,29.121,97500.0
2009-11-19 14:30:00,33.51,33.82,33.51,33.73,155000.0,29.121,29.3904,29.121,29.3121,155000.0
2009-11-19 15:00:00,33.73,33.79,33.6,33.7,75900.0,29.3121,29.3643,29.1992,29.2861,75900.0
2009-11-19 15:30:00,33.71,33.97,33.63,33.84,305800.0,29.2948,29.5207,29.2252,29.4077,305800.0
2009-11-20 09:30:00,32.95,33.84,32.95,33.49,213200.0,28.6343,29.4077,28.6343,29.1036,213200.0
2009-11-20 10:00:00,33.49,33.49,33.01,33.38,130800.0,29.1036,29.1036,28.6864,29.008,130800.0
2009-11-20 10:30:00,33.38,33.39,33.14,33.28,74300.0,29.008,29.0167,28.7994,28.9211,74300.0
2009-11-20 11:00:00,33.28,33.37,33.16,33.26,64000.0,28.9211,28.9993,28.8168,28.9037,64000.0
2009-11-20 11:30:00,33.28,33.48,33.26,33.44,53600.0,28.9211,29.0949,28.9037,29.0601,53600.0
2009-11-20 12:00:00,33.43,33.45,33.27,33.3,38700.0,29.0514,29.0688,28.9124,28.9385,38700.0
2009-11-20 12:30:00,33.3,33.34,33.26,33.32,34000.0,28.9385,28.9732,28.9037,28.9558,34000.0
2009-11-20 13:00:00,33.32,33.48,33.32,33.46,27800.0,28.9558,29.0949,28.9558,29.0775,27800.0
2009-11-20 13:30:00,33.46,33.68,33.42,33.67,47600.0,29.0775,29.2687,29.0427,29.26,47600.0
2009-11-20 14:00:00,33.68,33.73,33.66,33.72,60800.0,29.2687,29.3121,29.2513,29.3035,60800.0
2009-11-20 14:30:00,33.72,33.81,33.62,33.65,112700.0,29.3035,29.3817,29.2166,29.2426,112700.0
2009-11-20 15:00:00,33.66,33.89,33.65,33.89,94900.0,29.2513,29.4512,29.2426,29.4512,94900.0
2009-11-20 15:30:00,33.89,34.07,33.87,34.01,331500.0,29.4512,29.6076,29.4338,29.5555,331500.0
2009-11-23 09:30:00,34.94,35.39,34.89,35.39,249300.0,30.3637,30.7547,30.3202,30.7547,249300.0
2009-11-23 10:00:00,35.37,35.59,35.35,35.47,171200.0,30.7373,30.9285,30.72,30.8242,171200.0
2009-11-23 10:30:00,35.46,35.49,35.29,35.31,161700.0,30.8156,30.8416,30.6678,30.6852,161700.0
2009-11-23 11:00:00,35.31,35.33,35.15,35.15,73100.0,30.6852,30.7026,30.5462,30.5462,73100.0
2009-11-23 11:30:00,35.15,35.34,35.15,35.2,98200.0,30.5462,30.7113,30.5462,30.5896,98200.0
2009-11-23 12:00:00,35.21,35.25,35.14,35.17,86900.0,30.5983,30.6331,30.5375,30.5635,86900.0
2009-11-23 12:30:00,35.16,35.16,34.9,34.97,117600.0,30.5548,30.5548,30.3289,30.3897,117600.0
2009-11-23 13:00:00,34.95,34.96,34.69,34.74,107500.0,30.3724,30.381,30.1464,30.1899,107500.0
2009-11-23 13:30:00,34.74,34.76,34.6,34.65,70900.0,30.1899,30.2072,30.0682,30.1116,70900.0
2009-11-23 14:00:00,34.62,34.7,34.46,34.7,50100.0,30.0856,30.1551,29.9465,30.1551,50100.0
2009-11-23 14:30:00,34.71,34.89,34.69,34.87,55300.0,30.1638,30.3202,30.1464,30.3028,55300.0
2009-11-23 15:00:00,34.87,34.93,34.81,34.83,98300.0,30.3028,30.355,30.2507,30.2681,98300.0
2009-11-23 15:30:00,34.83,34.84,34.61,34.78,255800.0,30.2681,30.2768,30.0769,30.2246,255800.0
2009-11-24 09:30:00,34.72,35.03,34.25,34.32,101100.0,30.1725,30.4419,29.764,29.8249,101100.0
2009-11-24 10:00:00,34.33,34.66,34.27,34.4,127500.0,29.8336,30.1203,29.7814,29.8944,127500.0
2009-11-24 10:30:00,34.39,34.75,34.36,34.63,107900.0,29.8857,30.1985,29.8596,30.0943,107900.0
2009-11-24 11:00:00,34.63,34.63,34.3,34.37,56800.0,30.0943,30.0943,29.8075,29.8683,56800.0
2009-11-24 11:30:00,34.34,34.57,34.28,34.54,60500.0,29.8422,30.0421,29.7901,30.0161,60500.0
2009-11-24 12:00:00,34.57,34.67,34.51,34.57,105100.0,30.0421,30.129,29.99,30.0421,105100.0
2009-11-24 12:30:00,34.58,34.64,34.46,34.49,56300.0,30.0508,30.103,29.9465,29.9726,56300.0
2009-11-24 13:00:00,34.49,34.56,34.47,34.51,62500.0,29.9726,30.0334,29.9552,29.99,62500.0
2009-11-24 13:30:00,34.51,34.61,34.47,34.58,51500.0,29.99,30.0769,29.9552,30.0508,51500.0
2009-11-24 14:00:00,34.58,34.68,34.47,34.6,241000.0,30.0508,30.1377,29.9552,30.0682,241000.0
2009-11-24 14:30:00,34.59,34.77,34.53,34.71,131500.0,30.0595,30.2159,30.0074,30.1638,131500.0
2009-11-24 15:00:00,34.7,34.86,34.7,34.85,162000.0,30.1551,30.2941,30.1551,30.2854,162000.0
2009-11-24 15:30:00,34.85,34.93,34.8,34.92,315400.0,30.2854,30.355,30.242,30.3463,315400.0
2009-11-25 09:30:00,35.03,35.15,34.84,34.98,171400.0,30.4419,30.5462,30.2768,30.3984,171400.0
2009-11-25 10:00:00,34.99,35.16,34.9,34.96,189500.0,30.4071,30.5548,30.3289,30.381,189500.0
2009-11-25 10:30:00,34.98,35.24,34.96,35.08,138700.0,30.3984,30.6244,30.381,30.4853,138700.0
2009-11-25 11:00:00,35.09,35.25,35.01,35.25,106000.0,30.494,30.6331,30.4245,30.6331,106000.0
2009-11-25 11:30:00,35.24,35.45,35.2,35.23,99000.0,30.6244,30.8069,30.5896,30.6157,99000.0
2009-11-25 12:00:00,35.23,35.24,35.02,35.11,89400.0,30.6157,30.6244,30.4332,30.5114,89400.0
2009-11-25 12:30:00,35.11,35.22,35.06,35.22,79800.0,30.5114,30.607,30.4679,30.607,79800.0
2009-11-25 13:00:00,35.21,35.36,35.18,35.25,109400.0,30.5983,30.7287,30.5722,30.6331,109400.0
2009-11-25 13:30:00,35.27,35.31,35.2,35.25,59100.0,30.6504,30.6852,30.5896,30.6331,59100.0
2009-11-25 14:00:00,35.25,35.28,35.16,35.23,52600.0,30.6331,30.6591,30.5548,30.6157,52600.0
2009-11-25 14:30:00,35.23,35.45,35.22,35.34,69400.0,30.6157,30.8069,30.607,30.7113,69400.0
2009-11-25 15:00:00,35.34,35.4,35.29,35.35,73400.0,30.7113,30.7634,30.6678,30.72,73400.0
2009-11-25 15:30:00,35.35,35.37,35.26,35.34,188800.0,30.72,30.7373,30.6417,30.7113,188800.0
2009-11-27 09:30:00,33.84,33.97,33.11,33.83,145700.0,29.4077,29.5207,28.7733,29.399,145700.0
2009-11-27 10:00:00,33.82,34.18,33.8,34.1,101100.0,29.3904,29.7032,29.373,29.6337,101100.0
2009-11-27 10:30:00,34.07,34.35,33.95,34.25,73000.0,29.6076,29.8509,29.5033,29.764,73000.0
2009-11-27 11:00:00,34.26,34.49,34.16,34.22,106200.0,29.7727,29.9726,29.6858,29.738,106200.0
2009-11-27 11:30:00,34.2,34.35,34.12,34.26,95900.0,29.7206,29.8509,29.6511,29.7727,95900.0
2009-11-27 12:00:00,34.26,34.28,34.1,34.17,64100.0,29.7727,29.7901,29.6337,29.6945,64100.0
2009-11-27 12:30:00,34.19,34.42,34.09,34.17,165400.0,29.7119,29.9118,29.625,29.6945,165400.0
2009-11-30 09:30:00,34.5,34.56,34.0,34.38,215900.0,29.9813,30.0334,29.5468,29.877,215900.0
2009-11-30 10:00:00,34.37,34.7,34.34,34.56,124700.0,29.8683,30.1551,29.8422,30.0334,124700.0
2009-11-30 10:30:00,34.57,34.67,34.22,34.31,63900.0,30.0421,30.129,29.738,29.8162,63900.0
2009-11-30 11:00:00,34.29,34.31,33.97,34.02,81700.0,29.7988,29.8162,29.5207,29.5642,81700.0
2009-11-30 11:30:00,34.01,34.1,33.81,33.94,65100.0,29.5555,29.6337,29.3817,29.4946,65100.0
2009-11-30 12:00:00,33.96,34.27,33.96,33.99,79700.0,29.512,29.7814,29.512,29.5381,79700.0
2009-11-30 12:30:00,34.01,34.02,33.85,33.88,102600.0,29.5555,29.5642,29.4164,29.4425,102600.0
2009-11-30 13:00:00,33.87,34.01,33.85,34.01,53300.0,29.4338,29.5555,29.4164,29.5555,53300.0
2009-11-30 13:30:00,34.0,34.08,33.85,33.98,117800.0,29.5468,29.6163,29.4164,29.5294,117800.0
2009-11-30 14:00:00,33.98,34.02,33.81,33.89,101100.0,29.5294,29.5642,29.3817,29.4512,101100.0
2009-11-30 14:30:00,33.89,33.89,33.72,33.76,69600.0,29.4512,29.4512,29.3035,29.3382,69600.0
2009-11-30 15:00:00,33.77,34.03,33.77,33.97,93500.0,29.3469,29.5729,29.3469,29.5207,93500.0
2009-11-30 15:30:00,33.95,34.09,33.91,34.03,305800.0,29.5033,29.625,29.4686,29.5729,305800.0
2009-12-01 09:30:00,34.72,35.24,34.71,34.91,180700.0,30.1725,30.6244,30.1638,30.3376,180700.0
2009-12-01 10:00:00,34.89,35.0,34.59,34.99,181300.0,30.3202,30.4158,30.0595,30.4071,181300.0
2009-12-01 10:30:00,35.0,35.12,34.98,35.0,166800.0,30.4158,30.5201,30.3984,30.4158,166800.0
2009-12-01 11:00:00,35.02,35.14,34.99,35.09,166200.0,30.4332,30.5375,30.4071,30.494,166200.0
2009-12-01 11:30:00,35.08,35.21,35.06,35.14,106400.0,30.4853,30.5983,30.4679,30.5375,106400.0
2009-12-01 12:00:00,35.17,35.24,35.11,35.12,165600.0,30.5635,30.6244,30.5114,30.5201,165600.0
2009-12-01 12:30:00,35.11,35.22,35.09,35.14,133200.0,30.5114,30.607,30.494,30.5375,133200.0
2009-12-01 13:00:00,35.14,35.36,35.13,35.29,75100.0,30.5375,30.7287,30.5288,30.6678,75100.0
2009-12-01 13:30:00,35.29,35.39,35.28,35.33,56700.0,30.6678,30.7547,30.6591,30.7026,56700.0
2009-12-01 14:00:00,35.35,35.39,35.26,35.3,62700.0,30.72,30.7547,30.6417,30.6765,62700.0
2009-12-01 14:30:00,35.31,35.36,35.08,35.16,93800.0,30.6852,30.7287,30.4853,30.5548,93800.0
2009-12-01 15:00:00,35.14,35.15,34.92,34.93,296600.0,30.5375,30.5462,30.3463,30.355,296600.0
2009-12-01 15:30:00,34.92,34.92,34.64,34.82,615400.0,30.3463,30.3463,30.103,30.2594,615400.0
2009-12-02 09:30:00,35.25,35.74,34.95,35.68,219600.0,30.6331,31.0589,30.3724,31.0067,219600.0
2009-12-02 10:00:00,35.69,36.2,35.66,35.87,182300.0,31.0154,31.4586,30.9894,31.1719,182300.0
2009-12-02 10:30:00,35.86,36.08,35.81,36.05,113200.0,31.1632,31.3543,31.1197,31.3283,113200.0
2009-12-02 11:00:00,36.05,36.05,35.61,35.72,135000.0,31.3283,31.3283,30.9459,31.0415,135000.0
2009-12-02 11:30:00,35.74,35.86,35.67,35.71,54700.0,31.0589,31.1632,30.998,31.0328,54700.0
2009-12-02 12:00:00,35.74,35.92,35.48,35.55,78300.0,31.0589,31.2153,30.8329,30.8938,78300.0
2009-12-02 12:30:00,35.55,35.79,35.54,35.79,30400.0,30.8938,31.1023,30.8851,31.1023,30400.0
2009-12-02 13:00:00,35.78,35.78,35.62,35.69,31000.0,31.0936,31.0936,30.9546,31.0154,31000.0
2009-12-02 13:30:00,35.69,35.88,35.65,35.74,65200.0,31.0154,31.1805,30.9807,31.0589,65200.0
2009-12-02 14:00:00,35.74,35.81,35.42,35.47,183500.0,31.0589,31.1197,30.7808,30.8242,183500.0
2009-12-02 14:30:00,35.47,35.52,35.41,35.44,95000.0,30.8242,30.8677,30.7721,30.7982,95000.0
2009-12-02 15:00:00,35.45,35.48,35.23,35.3,266600.0,30.8069,30.8329,30.6157,30.6765,266600.0
2009-12-02 15:30:00,35.3,35.5,35.29,35.43,458900.0,30.6765,30.8503,30.6678,30.7895,458900.0
2009-12-03 09:30:00,35.59,35.74,35.37,35.41,126400.0,30.9285,31.0589,30.7373,30.7721,126400.0
2009-12-03 10:00:00,35.39,35.4,34.75,35.1,171100.0,30.7547,30.7634,30.1985,30.5027,171100.0
2009-12-03 10:30:00,35.09,35.33,34.85,35.32,99500.0,30.494,30.7026,30.2854,30.6939,99500.0
2009-12-03 11:00:00,35.3,35.55,35.29,35.5,50500.0,30.6765,30.8938,30.6678,30.8503,50500.0
2009-12-03 11:30:00,35.49,35.55,35.28,35.49,49500.0,30.8416,30.8938,30.6591,30.8416,49500.0
2009-12-03 12:00:00,35.46,35.54,35.39,35.39,62800.0,30.8156,30.8851,30.7547,30.7547,62800.0
2009-12-03 12:30:00,35.38,35.49,35.33,35.45,42500.0,30.746,30.8416,30.7026,30.8069,42500.0
2009-12-03 13:00:00,35.45,35.52,35.38,35.51,145200.0,30.8069,30.8677,30.746,30.859,145200.0
2009-12-03 13:30:00,35.52,35.69,35.49,35.66,106100.0,30.8677,31.0154,30.8416,30.9894,106100.0
2009-12-03 14:00:00,35.65,35.83,35.56,35.56,133500.0,30.9807,31.1371,30.9025,30.9025,133500.0
2009-12-03 14:30:00,35.57,35.66,35.33,35.37,140600.0,30.9111,30.9894,30.7026,30.7373,140600.0
2009-12-03 15:00:00,35.37,35.45,35.28,35.28,280100.0,30.7373,30.8069,30.6591,30.6591,280100.0
2009-12-03 15:30:00,35.29,35.32,34.77,34.87,339200.0,30.6678,30.6939,30.2159,30.3028,339200.0
2009-12-04 09:30:00,35.77,36.43,35.55,36.19,190100.0,31.085,31.6585,30.8938,31.4499,190100.0
2009-12-04 10:00:00,36.2,36.31,35.68,36.01,188500.0,31.4586,31.5542,31.0067,31.2935,188500.0
2009-12-04 10:30:00,36.01,36.06,35.36,35.39,104100.0,31.2935,31.337,30.7287,30.7547,104100.0
2009-12-04 11:00:00,35.39,35.46,34.95,34.95,234700.0,30.7547,30.8156,30.3724,30.3724,234700.0
2009-12-04 11:30:00,34.93,34.97,34.23,34.86,287700.0,30.355,30.3897,29.7467,30.2941,287700.0
2009-12-04 12:00:00,34.85,35.15,34.78,35.0,219600.0,30.2854,30.5462,30.2246,30.4158,219600.0
2009-12-04 12:30:00,35.02,35.55,35.02,35.3,133500.0,30.4332,30.8938,30.4332,30.6765,133500.0
2009-12-04 13:00:00,35.31,35.44,35.03,35.03,57900.0,30.6852,30.7982,30.4419,30.4419,57900.0
2009-12-04 13:30:00,35.03,35.07,34.87,34.96,71700.0,30.4419,30.4766,30.3028,30.381,71700.0
2009-12-04 14:00:00,34.96,35.13,34.87,34.95,103200.0,30.381,30.5288,30.3028,30.3724,103200.0
2009-12-04 14:30:00,34.97,35.19,34.9,35.11,97800.0,30.3897,30.5809,30.3289,30.5114,97800.0
2009-12-04 15:00:00,35.09,35.48,35.0,35.25,119500.0,30.494,30.8329,30.4158,30.6331,119500.0
2009-12-04 15:30:00,35.24,35.3,34.97,35.19,279000.0,30.6244,30.6765,30.3897,30.5809,279000.0
2009-12-07 09:30:00,35.24,35.74,35.07,35.46,113700.0,30.6244,31.0589,30.4766,30.8156,113700.0
2009-12-07 10:00:00,35.43,35.49,35.14,35.34,118100.0,30.7895,30.8416,30.5375,30.7113,118100.0
2009-12-07 10:30:00,35.34,35.48,35.23,35.35,117700.0,30.7113,30.8329,30.6157,30.72,117700.0
2009-12-07 11:00:00,35.35,35.35,35.04,35.11,101000.0,30.72,30.72,30.4506,30.5114,101000.0
2009-12-07 11:30:00,35.11,35.29,35.1,35.14,82100.0,30.5114,30.6678,30.5027,30.5375,82100.0
2009-12-07 12:00:00,35.14,35.16,34.92,35.01,89800.0,30.5375,30.5548,30.3463,30.4245,89800.0
2009-12-07 12:30:00,35.02,35.46,35.0,35.41,124200.0,30.4332,30.8156,30.4158,30.7721,124200.0
2009-12-07 13:00:00,35.4,35.54,35.27,35.5,71900.0,30.7634,30.8851,30.6504,30.8503,71900.0
2009-12-07 13:30:00,35.49,35.49,35.22,35.29,183900.0,30.8416,30.8416,30.607,30.6678,183900.0
2009-12-07 14:00:00,35.27,35.38,35.13,35.18,110000.0,30.6504,30.746,30.5288,30.5722,110000.0
2009-12-07 14:30:00,35.17,35.19,34.86,35.07,105400.0,30.5635,30.5809,30.2941,30.4766,105400.0
2009-12-07 15:00:00,35.09,35.13,34.91,34.91,95000.0,30.494,30.5288,30.3376,30.3376,95000.0
2009-12-07 15:30:00,34.91,35.1,34.9,35.0,218000.0,30.3376,30.5027,30.3289,30.4158,218000.0
2009-12-08 09:30:00,34.75,34.88,34.31,34.78,175300.0,30.1985,30.3115,29.8162,30.2246,175300.0
2009-12-08 10:00:00,34.8,35.01,34.67,35.0,172500.0,30.242,30.4245,30.129,30.4158,172500.0
2009-12-08 10:30:00,34.99,35.04,34.77,34.91,152300.0,30.4071,30.4506,30.2159,30.3376,152300.0
2009-12-08 11:00:00,34.92,35.29,34.85,35.02,158200.0,30.3463,30.6678,30.2854,30.4332,158200.0
2009-12-08 11:30:00,35.01,35.25,34.89,35.04,100700.0,30.4245,30.6331,30.3202,30.4506,100700.0
2009-12-08 12:00:00,35.04,35.07,34.91,34.95,57600.0,30.4506,30.4766,30.3376,30.3724,57600.0
2009-12-08 12:30:00,34.96,35.1,34.95,35.1,70800.0,30.381,30.5027,30.3724,30.5027,70800.0
2009-12-08 13:00:00,35.13,35.21,34.85,34.92,73500.0,30.5288,30.5983,30.2854,30.3463,73500.0
2009-12-08 13:30:00,34.9,35.07,34.9,34.99,126400.0,30.3289,30.4766,30.3289,30.4071,126400.0
2009-12-08 14:00:00,34.98,35.0,34.76,34.84,135300.0,30.3984,30.4158,30.2072,30.2768,135300.0
2009-12-08 14:30:00,34.83,34.85,34.53,34.54,135500.0,30.2681,30.2854,30.0074,30.0161,135500.0
2009-12-08 15:00:00,34.54,34.64,34.5,34.56,118800.0,30.0161,30.103,29.9813,30.0334,118800.0
2009-12-08 15:30:00,34.55,34.64,34.43,34.51,243600.0,30.0247,30.103,29.9205,29.99,243600.0
2009-12-09 09:30:00,34.44,34.55,34.06,34.31,206100.0,29.9291,30.0247,29.5989,29.8162,206100.0
2009-12-09 10:00:00,34.31,34.59,34.29,34.56,78600.0,29.8162,30.0595,29.7988,30.0334,78600.0
2009-12-09 10:30:00,34.58,35.19,34.38,34.91,200300.0,30.0508,30.5809,29.877,30.3376,200300.0
2009-12-09 11:00:00,34.9,35.18,34.9,34.98,64100.0,30.3289,30.5722,30.3289,30.3984,64100.0
2009-12-09 11:30:00,34.96,35.03,34.8,34.96,52300.0,30.381,30.4419,30.242,30.381,52300.0
2009-12-09 12:00:00,34.96,34.97,34.76,34.88,156100.0,30.381,30.3897,30.2072,30.3115,156100.0
2009-12-09 12:30:00,34.88,34.99,34.78,34.96,66400.0,30.3115,30.4071,30.2246,30.381,66400.0
2009-12-09 13:00:00,34.95,35.0,34.82,34.87,151500.0,30.3724,30.4158,30.2594,30.3028,151500.0
2009-12-09 13:30:00,34.89,34.98,34.82,34.83,107800.0,30.3202,30.3984,30.2594,30.2681,107800.0
2009-12-09 14:00:00,34.83,35.12,34.83,34.98,74200.0,30.2681,30.5201,30.2681,30.3984,74200.0
2009-12-09 14:30:00,34.97,35.28,34.97,35.19,89400.0,30.3897,30.6591,30.3897,30.5809,89400.0
2009-12-09 15:00:00,35.19,35.5,35.19,35.39,117300.0,30.5809,30.8503,30.5809,30.7547,117300.0
2009-12-09 15:30:00,35.4,35.53,35.35,35.42,206600.0,30.7634,30.8764,30.72,30.7808,206600.0
2009-12-10 09:30:00,35.74,36.0,35.43,35.52,187600.0,31.0589,31.2848,30.7895,30.8677,187600.0
2009-12-10 10:00:00,35.54,35.8,35.32,35.74,124800.0,30.8851,31.111,30.6939,31.0589,124800.0
2009-12-10 10:30:00,35.74,35.83,35.65,35.78,68800.0,31.0589,31.1371,30.9807,31.0936,68800.0
2009-12-10 11:00:00,35.79,35.87,35.7,35.8,75300.0,31.1023,31.1719,31.0241,31.111,75300.0
2009-12-10 11:30:00,35.77,35.83,35.72,35.74,66800.0,31.085,31.1371,31.0415,31.0589,66800.0
2009-12-10 12:00:00,35.76,35.82,35.7,35.79,93700.0,31.0763,31.1284,31.0241,31.1023,93700.0
2009-12-10 12:30:00,35.8,35.83,35.73,35.77,75000.0,31.111,31.1371,31.0502,31.085,75000.0
2009-12-10 13:00:00,35.77,35.82,35.62,35.63,150400.0,31.085,31.1284,30.9546,30.9633,150400.0
2009-12-10 13:30:00,35.65,35.79,35.64,35.79,65100.0,30.9807,31.1023,30.972,31.1023,65100.0
2009-12-10 14:00:00,35.8,35.99,35.73,35.96,82900.0,31.111,31.2761,31.0502,31.2501,82900.0
2009-12-10 14:30:00,35.96,36.02,35.82,35.84,79100.0,31.2501,31.3022,31.1284,31.1458,79100.0
2009-12-10 15:00:00,35.85,35.88,35.53,35.57,135600.0,31.1545,31.1805,30.8764,30.9111,135600.0
2009-12-10 15:30:00,35.57,35.68,35.5,35.63,223900.0,30.9111,31.0067,30.8503,30.9633,223900.0
2009-12-11 09:30:00,36.02,36.36,35.74,36.3,141400.0,31.3022,31.5977,31.0589,31.5455,141400.0
2009-12-11 10:00:00,36.35,36.36,36.14,36.35,146900.0,31.589,31.5977,31.4065,31.589,146900.0
2009-12-11 10:30:00,36.35,36.72,36.33,36.69,159000.0,31.589,31.9105,31.5716,31.8845,159000.0
2009-12-11 11:00:00,36.68,36.68,36.27,36.37,82800.0,31.8758,31.8758,31.5195,31.6064,82800.0
2009-12-11 11:30:00,36.36,36.44,36.25,36.37,115800.0,31.5977,31.6672,31.5021,31.6064,115800.0
2009-12-11 12:00:00,36.36,36.46,36.35,36.36,126100.0,31.5977,31.6846,31.589,31.5977,126100.0
2009-12-11 12:30:00,36.37,36.42,36.31,36.35,106000.0,31.6064,31.6498,31.5542,31.589,106000.0
2009-12-11 13:00:00,36.35,36.42,36.31,36.33,59200.0,31.589,31.6498,31.5542,31.5716,59200.0
2009-12-11 13:30:00,36.35,36.48,36.32,36.42,82600.0,31.589,31.702,31.5629,31.6498,82600.0
2009-12-11 14:00:00,36.43,36.52,36.4,36.41,54300.0,31.6585,31.7367,31.6324,31.6411,54300.0
2009-12-11 14:30:00,36.41,36.43,36.28,36.31,52200.0,31.6411,31.6585,31.5282,31.5542,52200.0
2009-12-11 15:00:00,36.3,36.42,36.29,36.42,69300.0,31.5455,31.6498,31.5368,31.6498,69300.0
2009-12-11 15:30:00,36.42,36.46,36.3,36.4,266500.0,31.6498,31.6846,31.5455,31.6324,266500.0
2009-12-14 09:30:00,36.69,36.91,36.62,36.81,102200.0,31.8845,32.0756,31.8236,31.9887,102200.0
2009-12-14 10:00:00,36.79,36.92,36.56,36.72,131200.0,31.9714,32.0843,31.7715,31.9105,131200.0
2009-12-14 10:30:00,36.72,36.92,36.58,36.8,103100.0,31.9105,32.0843,31.7889,31.98,103100.0
2009-12-14 11:00:00,36.79,36.94,36.71,36.91,95300.0,31.9714,32.1017,31.9018,32.0756,95300.0
2009-12-14 11:30:00,36.92,37.1,36.92,37.05,192400.0,32.0843,32.2408,32.0843,32.1973,192400.0
2009-12-14 12:00:00,37.06,37.32,37.05,37.3,91500.0,32.206,32.4319,32.1973,32.4146,91500.0
2009-12-14 12:30:00,37.3,37.5,37.27,37.48,119900.0,32.4146,32.5884,32.3885,32.571,119900.0
2009-12-14 13:00:00,37.48,37.55,37.37,37.47,97200.0,32.571,32.6318,32.4754,32.5623,97200.0
2009-12-14 13:30:00,37.47,37.66,37.43,37.62,148500.0,32.5623,32.7274,32.5275,32.6926,148500.0
2009-12-14 14:00:00,37.63,37.63,37.4,37.43,76900.0,32.7013,32.7013,32.5015,32.5275,76900.0
2009-12-14 14:30:00,37.44,37.51,37.4,37.47,51900.0,32.5362,32.5971,32.5015,32.5623,51900.0
2009-12-14 15:00:00,37.48,37.62,37.42,37.62,134600.0,32.571,32.6926,32.5188,32.6926,134600.0
2009-12-14 15:30:00,37.62,37.63,37.53,37.57,311000.0,32.6926,32.7013,32.6144,32.6492,311000.0
2009-12-15 09:30:00,37.44,37.98,37.27,37.95,207900.0,32.5362,33.0055,32.3885,32.9794,207900.0
2009-12-15 10:00:00,37.97,38.27,37.8,38.21,167900.0,32.9968,33.2575,32.8491,33.2054,167900.0
2009-12-15 10:30:00,38.21,38.43,38.17,38.28,234400.0,33.2054,33.3966,33.1706,33.2662,234400.0
2009-12-15 11:00:00,38.3,38.32,38.21,38.26,149100.0,33.2836,33.301,33.2054,33.2488,149100.0
2009-12-15 11:30:00,38.25,38.48,38.22,38.46,147500.0,33.2401,33.44,33.2141,33.4226,147500.0
2009-12-15 12:00:00,38.45,38.55,38.42,38.44,129200.0,33.4139,33.5008,33.3879,33.4052,129200.0
2009-12-15 12:30:00,38.43,38.45,38.23,38.32,145600.0,33.3966,33.4139,33.2227,33.301,145600.0
2009-12-15 13:00:00,38.3,38.34,38.21,38.23,74600.0,33.2836,33.3183,33.2054,33.2227,74600.0
2009-12-15 13:30:00,38.23,38.28,38.07,38.21,109400.0,33.2227,33.2662,33.0837,33.2054,109400.0
2009-12-15 14:00:00,38.2,38.29,38.13,38.19,57600.0,33.1967,33.2749,33.1358,33.188,57600.0
2009-12-15 14:30:00,38.2,38.29,38.15,38.19,51900.0,33.1967,33.2749,33.1532,33.188,51900.0
2009-12-15 15:00:00,38.21,38.31,38.16,38.18,105100.0,33.2054,33.2923,33.1619,33.1793,105100.0
2009-12-15 15:30:00,38.17,38.2,37.92,38.03,334600.0,33.1706,33.1967,32.9533,33.0489,334600.0
2009-12-16 09:30:00,38.2,38.9,37.89,38.65,232500.0,33.1967,33.805,32.9273,33.5877,232500.0
2009-12-16 10:00:00,38.65,38.67,38.27,38.28,156500.0,33.5877,33.6051,33.2575,33.2662,156500.0
2009-12-16 10:30:00,38.29,38.59,38.18,38.56,115800.0,33.2749,33.5356,33.1793,33.5095,115800.0
2009-12-16 11:00:00,38.54,38.67,38.47,38.56,85100.0,33.4921,33.6051,33.4313,33.5095,85100.0
2009-12-16 11:30:00,38.57,38.57,38.22,38.34,94500.0,33.5182,33.5182,33.2141,33.3183,94500.0
2009-12-16 12:00:00,38.35,38.38,38.22,38.3,74800.0,33.327,33.3531,33.2141,33.2836,74800.0
2009-12-16 12:30:00,38.31,38.34,38.21,38.25,81600.0,33.2923,33.3183,33.2054,33.2401,81600.0
2009-12-16 13:00:00,38.26,38.39,38.17,38.38,87200.0,33.2488,33.3618,33.1706,33.3531,87200.0
2009-12-16 13:30:00,38.38,38.4,38.2,38.25,51000.0,33.3531,33.3705,33.1967,33.2401,51000.0
2009-12-16 14:00:00,38.25,38.46,38.17,38.38,57100.0,33.2401,33.4226,33.1706,33.3531,57100.0
2009-12-16 14:30:00,38.39,38.39,38.1,38.21,163500.0,33.3618,33.3618,33.1098,33.2054,163500.0
2009-12-16 15:00:00,38.19,38.38,38.05,38.15,97500.0,33.188,33.3531,33.0663,33.1532,97500.0
2009-12-16 15:30:00,38.14,38.33,38.12,38.31,227400.0,33.1445,33.3096,33.1272,33.2923,227400.0
2009-12-17 09:30:00,39.41,39.88,38.93,39.21,597200.0,34.4015,34.8118,33.9825,34.227,597200.0
2009-12-17 10:00:00,39.21,39.93,39.04,39.88,474000.0,34.227,34.8555,34.0786,34.8118,474000.0
2009-12-17 10:30:00,39.89,40.86,39.85,40.86,598600.0,34.8205,35.6673,34.7856,35.6673,598600.0
2009-12-17 11:00:00,40.86,40.86,40.42,40.48,341500.0,35.6673,35.6673,35.2832,35.3356,341500.0
2009-12-17 11:30:00,40.46,40.48,40.02,40.21,372000.0,35.3181,35.3356,34.934,35.0999,372000.0
2009-12-17 12:00:00,40.21,40.51,40.17,40.28,195500.0,35.0999,35.3617,35.065,35.161,195500.0
2009-12-17 12:30:00,40.27,40.46,40.25,40.27,120000.0,35.1523,35.3181,35.1348,35.1523,120000.0
2009-12-17 13:00:00,40.26,40.28,40.16,40.27,157000.0,35.1435,35.161,35.0562,35.1523,157000.0
2009-12-17 13:30:00,40.27,40.33,40.01,40.07,146100.0,35.1523,35.2046,34.9253,34.9777,146100.0
2009-12-17 14:00:00,40.07,40.1,39.85,40.02,162300.0,34.9777,35.0039,34.7856,34.934,162300.0
2009-12-17 14:30:00,40.02,40.27,40.02,40.25,112400.0,34.934,35.1523,34.934,35.1348,112400.0
2009-12-17 15:00:00,40.24,40.44,40.19,40.4,198500.0,35.1261,35.3006,35.0824,35.2657,198500.0
2009-12-17 15:30:00,40.4,40.59,40.15,40.25,486500.0,35.2657,35.4316,35.0475,35.1348,486500.0
2009-12-18 09:30:00,41.29,41.5,40.91,41.3,578500.0,36.0426,36.2259,35.7109,36.0514,578500.0
2009-12-18 10:00:00,41.32,41.39,40.76,40.81,348600.0,36.0688,36.1299,35.58,35.6236,348600.0
2009-12-18 10:30:00,40.8,40.97,40.71,40.72,288900.0,35.6149,35.7633,35.5363,35.5451,288900.0
2009-12-18 11:00:00,40.71,40.77,40.34,40.72,321500.0,35.5363,35.5887,35.2134,35.5451,321500.0
2009-12-18 11:30:00,40.71,40.85,40.62,40.68,144900.0,35.5363,35.6585,35.4578,35.5101,144900.0
2009-12-18 12:00:00,40.68,40.93,40.48,40.8,223900.0,35.5101,35.7284,35.3356,35.6149,223900.0
2009-12-18 12:30:00,40.8,40.98,40.74,40.85,178600.0,35.6149,35.772,35.5625,35.6585,178600.0
2009-12-18 13:00:00,40.87,41.21,40.45,41.15,160100.0,35.676,35.9728,35.3094,35.9204,160100.0
2009-12-18 13:30:00,41.14,41.17,40.76,40.8,132800.0,35.9117,35.9379,35.58,35.6149,132800.0
2009-12-18 14:00:00,40.8,41.08,40.78,41.01,157900.0,35.6149,35.8593,35.5974,35.7982,157900.0
2009-12-18 14:30:00,41.02,41.4,41.01,41.19,134300.0,35.8069,36.1386,35.7982,35.9553,134300.0
2009-12-18 15:00:00,41.2,41.27,40.85,40.97,213600.0,35.9641,36.0252,35.6585,35.7633,213600.0
2009-12-18 15:30:00,40.96,41.07,40.83,41.01,386900.0,35.7546,35.8506,35.6411,35.7982,386900.0
2009-12-21 09:30:00,41.44,42.0,41.4,41.78,224500.0,36.1736,36.6624,36.1386,36.4704,224500.0
2009-12-21 10:00:00,41.78,42.27,41.69,42.24,175600.0,36.4704,36.8981,36.3918,36.8719,175600.0
2009-12-21 10:30:00,42.24,42.5,42.24,42.35,157700.0,36.8719,37.0988,36.8719,36.9679,157700.0
2009-12-21 11:00:00,42.37,42.66,42.32,42.42,142300.0,36.9854,37.2385,36.9417,37.029,142300.0
2009-12-21 11:30:00,42.42,42.51,42.33,42.39,115500.0,37.029,37.1076,36.9505,37.0028,115500.0
2009-12-21 12:00:00,42.4,42.63,42.39,42.5,88600.0,37.0116,37.2123,37.0028,37.0988,88600.0
2009-12-21 12:30:00,42.5,42.63,42.38,42.61,75200.0,37.0988,37.2123,36.9941,37.1949,75200.0
2009-12-21 13:00:00,42.61,42.61,42.47,42.53,91200.0,37.1949,37.1949,37.0727,37.125,91200.0
2009-12-21 13:30:00,42.54,42.84,42.49,42.75,115700.0,37.1338,37.3956,37.0901,37.3171,115700.0
2009-12-21 14:00:00,42.74,43.01,42.74,43.0,133200.0,37.3083,37.544,37.3083,37.5353,133200.0
2009-12-21 14:30:00,43.0,43.02,42.84,42.86,96400.0,37.5353,37.5528,37.3956,37.4131,96400.0
2009-12-21 15:00:00,42.86,42.89,42.64,42.72,131500.0,37.4131,37.4393,37.2211,37.2909,131500.0
2009-12-21 15:30:00,42.71,42.83,42.53,42.65,360100.0,37.2822,37.3869,37.125,37.2298,360100.0
2009-12-22 09:30:00,42.94,42.94,42.51,42.69,188700.0,37.4829,37.4829,37.1076,37.2647,188700.0
2009-12-22 10:00:00,42.7,42.89,42.43,42.47,147000.0,37.2734,37.4393,37.0377,37.0727,147000.0
2009-12-22 10:30:00,42.46,42.57,41.87,41.95,217700.0,37.0639,37.16,36.5489,36.6187,217700.0
2009-12-22 11:00:00,41.94,42.12,41.8,42.03,111200.0,36.61,36.7671,36.4878,36.6886,111200.0
2009-12-22 11:30:00,42.01,42.09,41.93,42.04,135200.0,36.6711,36.741,36.6013,36.6973,135200.0
2009-12-22 12:00:00,42.07,42.23,42.02,42.22,96900.0,36.7235,36.8632,36.6798,36.8544,96900.0
2009-12-22 12:30:00,42.23,42.41,42.15,42.39,107500.0,36.8632,37.0203,36.7933,37.0028,107500.0
2009-12-22 13:00:00,42.38,42.66,42.38,42.57,97700.0,36.9941,37.2385,36.9941,37.16,97700.0
2009-12-22 13:30:00,42.55,42.65,42.51,42.64,78200.0,37.1425,37.2298,37.1076,37.2211,78200.0
2009-12-22 14:00:00,42.63,42.65,42.44,42.51,90100.0,37.2123,37.2298,37.0465,37.1076,90100.0
2009-12-22 14:30:00,42.51,42.63,42.48,42.63,63700.0,37.1076,37.2123,37.0814,37.2123,63700.0
2009-12-22 15:00:00,42.62,42.7,42.5,42.55,118400.0,37.2036,37.2734,37.0988,37.1425,118400.0
2009-12-22 15:30:00,42.56,42.62,42.49,42.57,203100.0,37.1512,37.2036,37.0901,37.16,203100.0
2009-12-23 09:30:00,42.72,43.5,42.67,43.25,168900.0,37.2909,37.9718,37.2472,37.7535,168900.0
2009-12-23 10:00:00,43.25,43.27,42.97,43.06,152200.0,37.7535,37.771,37.5091,37.5877,152200.0
2009-12-23 10:30:00,43.09,43.27,43.08,43.21,81100.0,37.6139,37.771,37.6051,37.7186,81100.0
2009-12-23 11:00:00,43.21,43.56,43.21,43.42,105000.0,37.7186,38.0241,37.7186,37.9019,105000.0
2009-12-23 11:30:00,43.42,43.7,43.42,43.66,84300.0,37.9019,38.1463,37.9019,38.1114,84300.0
2009-12-23 12:00:00,43.66,43.8,43.6,43.72,84600.0,38.1114,38.2336,38.0591,38.1638,84600.0
2009-12-23 12:30:00,43.72,43.95,43.69,43.9,47900.0,38.1638,38.3646,38.1376,38.3209,47900.0
2009-12-23 13:00:00,43.9,43.97,43.84,43.95,65500.0,38.3209,38.382,38.2686,38.3646,65500.0
2009-12-23 13:30:00,43.95,44.04,43.95,44.02,101900.0,38.3646,38.4431,38.3646,38.4257,101900.0
2009-12-23 14:00:00,44.02,44.13,44.01,44.08,91500.0,38.4257,38.5217,38.4169,38.4781,91500.0
2009-12-23 14:30:00,44.08,44.23,44.07,44.19,53700.0,38.4781,38.609,38.4693,38.5741,53700.0
2009-12-23 15:00:00,44.19,44.41,44.15,44.35,124300.0,38.5741,38.7661,38.5392,38.7137,124300.0
2009-12-23 15:30:00,44.36,44.38,44.2,44.26,331400.0,38.7225,38.7399,38.5828,38.6352,331400.0
2009-12-24 09:30:00,44.59,45.26,44.52,45.11,164200.0,38.9232,39.5081,38.8621,39.3772,164200.0
2009-12-24 10:00:00,45.11,45.53,45.01,45.4,179900.0,39.3772,39.7438,39.2899,39.6303,179900.0
2009-12-24 10:30:00,45.41,45.41,45.12,45.27,135100.0,39.639,39.639,39.3859,39.5168,135100.0
2009-12-24 11:00:00,45.23,45.42,45.2,45.4,90800.0,39.4819,39.6478,39.4557,39.6303,90800.0
2009-12-24 11:30:00,45.42,45.73,45.42,45.67,103300.0,39.6478,39.9184,39.6478,39.866,103300.0
2009-12-24 12:00:00,45.68,45.94,45.65,45.65,113000.0,39.8747,40.1017,39.8485,39.8485,113000.0
2009-12-24 12:30:00,45.63,45.74,45.56,45.73,179400.0,39.8311,39.9271,39.77,39.9184,179400.0
2009-12-28 09:30:00,45.76,46.31,45.69,45.8,127700.0,39.9445,40.4247,39.8834,39.9795,127700.0
2009-12-28 10:00:00,45.81,45.81,45.37,45.48,123800.0,39.9882,39.9882,39.6041,39.7001,123800.0
2009-12-28 10:30:00,45.46,45.57,45.07,45.42,124500.0,39.6827,39.7787,39.3422,39.6478,124500.0
2009-12-28 11:00:00,45.42,45.5,45.35,45.41,55100.0,39.6478,39.7176,39.5867,39.639,55100.0
2009-12-28 11:30:00,45.42,45.44,45.28,45.32,65200.0,39.6478,39.6652,39.5255,39.5605,65200.0
2009-12-28 12:00:00,45.31,45.43,45.31,45.4,67100.0,39.5517,39.6565,39.5517,39.6303,67100.0
2009-12-28 12:30:00,45.41,45.41,45.12,45.32,78400.0,39.639,39.639,39.3859,39.5605,78400.0
2009-12-28 13:00:00,45.33,45.33,45.22,45.25,46200.0,39.5692,39.5692,39.4732,39.4994,46200.0
2009-12-28 13:30:00,45.24,45.25,45.07,45.11,54600.0,39.4906,39.4994,39.3422,39.3772,54600.0
2009-12-28 14:00:00,45.1,45.11,44.6,44.63,112800.0,39.3684,39.3772,38.932,38.9582,112800.0
2009-12-28 14:30:00,44.64,44.77,44.6,44.67,115200.0,38.9669,39.0804,38.932,38.9931,115200.0
2009-12-28 15:00:00,44.67,44.76,44.42,44.5,171600.0,38.9931,39.0716,38.7748,38.8447,171600.0
2009-12-28 15:30:00,44.49,44.77,44.48,44.71,249300.0,38.8359,39.0804,38.8272,39.028,249300.0
2009-12-29 09:30:00,45.0,45.09,44.73,44.8,104100.0,39.2811,39.3597,39.0454,39.1066,104100.0
2009-12-29 10:00:00,44.81,45.16,44.76,44.79,117800.0,39.1153,39.4208,39.0716,39.0978,117800.0
2009-12-29 10:30:00,44.79,44.89,44.61,44.87,89200.0,39.0978,39.1851,38.9407,39.1677,89200.0
2009-12-29 11:00:00,44.89,44.93,44.7,44.7,73600.0,39.1851,39.22,39.0193,39.0193,73600.0
2009-12-29 11:30:00,44.7,44.73,44.48,44.5,64000.0,39.0193,39.0454,38.8272,38.8447,64000.0
2009-12-29 12:00:00,44.5,44.72,44.47,44.51,80100.0,38.8447,39.0367,38.8185,38.8534,80100.0
2009-12-29 12:30:00,44.51,44.54,44.41,44.54,70900.0,38.8534,38.8796,38.7661,38.8796,70900.0
2009-12-29 13:00:00,44.54,44.72,44.5,44.69,81200.0,38.8796,39.0367,38.8447,39.0105,81200.0
2009-12-29 13:30:00,44.69,44.88,44.68,44.81,57700.0,39.0105,39.1764,39.0018,39.1153,57700.0
2009-12-29 14:00:00,44.8,44.89,44.74,44.88,48900.0,39.1066,39.1851,39.0542,39.1764,48900.0
2009-12-29 14:30:00,44.88,44.93,44.76,44.87,65800.0,39.1764,39.22,39.0716,39.1677,65800.0
2009-12-29 15:00:00,44.86,45.02,44.84,44.96,68500.0,39.1589,39.2986,39.1415,39.2462,68500.0
2009-12-29 15:30:00,44.95,44.96,44.81,44.82,130200.0,39.2375,39.2462,39.1153,39.124,130200.0
2009-12-30 09:30:00,44.4,44.7,44.26,44.67,109200.0,38.7574,39.0193,38.6352,38.9931,109200.0
2009-12-30 10:00:00,44.67,44.87,44.49,44.8,70700.0,38.9931,39.1677,38.8359,39.1066,70700.0
2009-12-30 10:30:00,44.79,44.83,44.57,44.65,47700.0,39.0978,39.1327,38.9058,38.9756,47700.0
2009-12-30 11:00:00,44.66,44.82,44.64,44.75,68700.0,38.9843,39.124,38.9669,39.0629,68700.0
2009-12-30 11:30:00,44.75,45.58,44.75,45.52,151400.0,39.0629,39.7874,39.0629,39.735,151400.0
2009-12-30 12:00:00,45.52,45.57,45.39,45.56,64400.0,39.735,39.7787,39.6216,39.77,64400.0
2009-12-30 12:30:00,45.57,45.57,45.3,45.45,65600.0,39.7787,39.7787,39.543,39.6739,65600.0
2009-12-30 13:00:00,45.46,45.52,45.34,45.36,60100.0,39.6827,39.735,39.5779,39.5954,60100.0
2009-12-30 13:30:00,45.35,45.45,45.18,45.18,41700.0,39.5867,39.6739,39.4383,39.4383,41700.0
2009-12-30 14:00:00,45.19,45.25,45.1,45.19,88100.0,39.447,39.4994,39.3684,39.447,88100.0
2009-12-30 14:30:00,45.2,45.41,45.2,45.35,47700.0,39.4557,39.639,39.4557,39.5867,47700.0
2009-12-30 15:00:00,45.34,45.46,45.22,45.4,39300.0,39.5779,39.6827,39.4732,39.6303,39300.0
2009-12-30 15:30:00,45.4,45.57,45.36,45.54,169600.0,39.6303,39.7787,39.5954,39.7525,169600.0
2009-12-31 09:30:00,45.54,45.9,45.41,45.41,50800.0,39.7525,40.0668,39.639,39.639,50800.0
2009-12-31 10:00:00,45.39,45.56,45.12,45.5,52500.0,39.6216,39.77,39.3859,39.7176,52500.0
2009-12-31 10:30:00,45.49,45.49,45.12,45.29,40900.0,39.7089,39.7089,39.3859,39.5343,40900.0
2009-12-31 11:00:00,45.3,45.33,45.12,45.27,66600.0,39.543,39.5692,39.3859,39.5168,66600.0
2009-12-31 11:30:00,45.27,45.36,45.1,45.31,30100.0,39.5168,39.5954,39.3684,39.5517,30100.0
2009-12-31 12:00:00,45.31,45.47,45.28,45.45,33500.0,39.5517,39.6914,39.5255,39.6739,33500.0
2009-12-31 12:30:00,45.48,45.53,45.43,45.43,21300.0,39.7001,39.7438,39.6565,39.6565,21300.0
2009-12-31 13:00:00,45.42,45.5,45.37,45.46,20400.0,39.6478,39.7176,39.6041,39.6827,20400.0
2009-12-31 13:30:00,45.47,45.48,45.39,45.4,20900.0,39.6914,39.7001,39.6216,39.6303,20900.0
2009-12-31 14:00:00,45.38,45.45,45.36,45.43,20100.0,39.6128,39.6739,39.5954,39.6565,20100.0
2009-12-31 14:30:00,45.43,45.52,45.4,45.52,25300.0,39.6565,39.735,39.6303,39.735,25300.0
2009-12-31 15:00:00,45.52,45.6,45.34,45.4,55900.0,39.735,39.8049,39.5779,39.6303,55900.0
2009-12-31 15:30:00,45.39,45.4,44.75,44.81,269500.0,39.6216,39.6303,39.0629,39.1153,269500.0
2010-01-04 09:30:00,45.74,47.22,45.67,46.77,358300.0,39.9271,41.219,39.866,40.8262,358300.0
2010-01-04 10:00:00,46.77,47.26,46.73,47.24,165900.0,40.8262,41.2539,40.7913,41.2365,165900.0
2010-01-04 10:30:00,47.25,47.36,47.08,47.13,170100.0,41.2452,41.3412,41.0968,41.1404,170100.0
2010-01-04 11:00:00,47.14,47.27,47.05,47.14,119600.0,41.1492,41.2626,41.0706,41.1492,119600.0
2010-01-04 11:30:00,47.17,47.28,47.1,47.12,76400.0,41.1754,41.2714,41.1143,41.1317,76400.0
2010-01-04 12:00:00,47.14,47.2,47.03,47.15,91100.0,41.1492,41.2015,41.0531,41.1579,91100.0
2010-01-04 12:30:00,47.14,47.14,47.06,47.09,65600.0,41.1492,41.1492,41.0793,41.1055,65600.0
2010-01-04 13:00:00,47.08,47.08,46.82,46.88,140500.0,41.0968,41.0968,40.8698,40.9222,140500.0
2010-01-04 13:30:00,46.88,47.15,46.81,47.05,109800.0,40.9222,41.1579,40.8611,41.0706,109800.0
2010-01-04 14:00:00,47.06,47.09,46.99,47.0,73000.0,41.0793,41.1055,41.0182,41.027,73000.0
2010-01-04 14:30:00,47.01,47.07,46.95,47.03,145300.0,41.0357,41.0881,40.9833,41.0531,145300.0
2010-01-04 15:00:00,47.03,47.26,47.0,47.19,223800.0,41.0531,41.2539,41.027,41.1928,223800.0
2010-01-04 15:30:00,47.19,47.34,47.13,47.32,479500.0,41.1928,41.3238,41.1404,41.3063,479500.0
2010-01-05 09:30:00,47.63,47.63,47.14,47.14,239400.0,41.5769,41.5769,41.1492,41.1492,239400.0
2010-01-05 10:00:00,47.14,47.65,47.07,47.56,209900.0,41.1492,41.5944,41.0881,41.5158,209900.0
2010-01-05 10:30:00,47.58,48.12,47.54,48.1,209000.0,41.5333,42.0046,41.4983,41.9872,209000.0
2010-01-05 11:00:00,48.1,48.13,47.83,47.9,138600.0,41.9872,42.0134,41.7515,41.8126,138600.0
2010-01-05 11:30:00,47.9,48.18,47.71,47.95,169900.0,41.8126,42.057,41.6467,41.8562,169900.0
2010-01-05 12:00:00,47.95,48.18,47.94,48.16,102800.0,41.8562,42.057,41.8475,42.0395,102800.0
2010-01-05 12:30:00,48.16,48.17,47.86,48.1,297700.0,42.0395,42.0483,41.7777,41.9872,297700.0
2010-01-05 13:00:00,48.1,48.1,47.9,47.97,107900.0,41.9872,41.9872,41.8126,41.8737,107900.0
2010-01-05 13:30:00,47.97,48.01,47.8,48.0,161900.0,41.8737,41.9086,41.7253,41.8999,161900.0
2010-01-05 14:00:00,47.99,48.01,47.61,47.82,188900.0,41.8911,41.9086,41.5594,41.7428,188900.0
2010-01-05 14:30:00,47.8,47.82,47.64,47.76,284900.0,41.7253,41.7428,41.5856,41.6904,284900.0
2010-01-05 15:00:00,47.76,47.86,47.69,47.71,273800.0,41.6904,41.7777,41.6293,41.6467,273800.0
2010-01-05 15:30:00,47.71,47.81,47.7,47.79,353900.0,41.6467,41.734,41.638,41.7166,353900.0
2010-01-06 09:30:00,47.89,48.25,47.71,48.0,441300.0,41.8039,42.1181,41.6467,41.8999,441300.0
2010-01-06 10:00:00,47.99,48.18,47.97,48.12,439000.0,41.8911,42.057,41.8737,42.0046,439000.0
2010-01-06 10:30:00,48.12,48.13,47.79,48.03,202800.0,42.0046,42.0134,41.7166,41.9261,202800.0
2010-01-06 11:00:00,48.04,48.68,48.0,48.64,259800.0,41.9348,42.4935,41.8999,42.4585,259800.0
2010-01-06 11:30:00,48.62,48.76,48.54,48.66,129600.0,42.4411,42.5633,42.3712,42.476,129600.0
2010-01-06 12:00:00,48.65,48.66,48.36,48.46,98200.0,42.4673,42.476,42.2141,42.3014,98200.0
2010-01-06 12:30:00,48.44,48.68,48.44,48.67,65100.0,42.284,42.4935,42.284,42.4847,65100.0
2010-01-06 13:00:00,48.68,48.76,48.57,48.69,84400.0,42.4935,42.5633,42.3974,42.5022,84400.0
2010-01-06 13:30:00,48.69,48.7,48.5,48.56,80500.0,42.5022,42.5109,42.3363,42.3887,80500.0
2010-01-06 14:00:00,48.55,48.89,48.49,48.89,230300.0,42.38,42.6768,42.3276,42.6768,230300.0
2010-01-06 14:30:00,48.89,49.12,48.83,48.98,325400.0,42.6768,42.8775,42.6244,42.7553,325400.0
2010-01-06 15:00:00,48.97,49.02,48.86,49.01,177700.0,42.7466,42.7902,42.6506,42.7815,177700.0
2010-01-06 15:30:00,49.01,49.12,48.92,48.97,324200.0,42.7815,42.8775,42.703,42.7466,324200.0
2010-01-07 09:30:00,48.84,49.45,48.51,48.89,554400.0,42.6331,43.1656,42.3451,42.6768,554400.0
2010-01-07 10:00:00,48.92,49.18,48.72,49.13,232900.0,42.703,42.9299,42.5284,42.8863,232900.0
2010-01-07 10:30:00,49.11,49.39,48.99,49.35,220200.0,42.8688,43.1132,42.7641,43.0783,220200.0
2010-01-07 11:00:00,49.35,49.63,49.28,49.6,206900.0,43.0783,43.3227,43.0172,43.2965,206900.0
2010-01-07 11:30:00,49.61,49.68,49.0,49.03,257200.0,43.3053,43.3664,42.7728,42.799,257200.0
2010-01-07 12:00:00,49.03,49.32,48.98,48.98,190500.0,42.799,43.0521,42.7553,42.7553,190500.0
2010-01-07 12:30:00,48.97,49.3,48.95,49.23,104200.0,42.7466,43.0347,42.7291,42.9736,104200.0
2010-01-07 13:00:00,49.23,49.28,49.07,49.13,106800.0,42.9736,43.0172,42.8339,42.8863,106800.0
2010-01-07 13:30:00,49.12,49.15,48.94,48.99,141600.0,42.8775,42.9037,42.7204,42.7641,141600.0
2010-01-07 14:00:00,48.99,49.33,48.99,49.27,157100.0,42.7641,43.0609,42.7641,43.0085,157100.0
2010-01-07 14:30:00,49.27,49.49,49.27,49.33,105200.0,43.0085,43.2005,43.0085,43.0609,105200.0
2010-01-07 15:00:00,49.34,49.54,49.15,49.52,265300.0,43.0696,43.2442,42.9037,43.2267,265300.0
2010-01-07 15:30:00,49.51,49.75,49.43,49.65,339900.0,43.218,43.4275,43.1481,43.3402,339900.0
2010-01-08 09:30:00,49.29,49.68,48.27,49.64,205000.0,43.0259,43.3664,42.1356,43.3315,205000.0
2010-01-08 10:00:00,49.63,49.66,49.14,49.24,138600.0,43.3227,43.3489,42.895,42.9823,138600.0
2010-01-08 10:30:00,49.22,49.53,49.2,49.5,104800.0,42.9648,43.2354,42.9474,43.2092,104800.0
2010-01-08 11:00:00,49.49,49.89,49.43,49.63,148300.0,43.2005,43.5497,43.1481,43.3227,148300.0
2010-01-08 11:30:00,49.63,49.88,49.44,49.8,102100.0,43.3227,43.541,43.1569,43.4711,102100.0
2010-01-08 12:00:00,49.8,49.8,49.59,49.7,59100.0,43.4711,43.4711,43.2878,43.3838,59100.0
2010-01-08 12:30:00,49.7,49.87,49.49,49.69,83800.0,43.3838,43.5322,43.2005,43.3751,83800.0
2010-01-08 13:00:00,49.67,49.95,49.65,49.95,83200.0,43.3576,43.6021,43.3402,43.6021,83200.0
2010-01-08 13:30:00,49.96,50.25,49.94,50.2,114200.0,43.6108,43.8639,43.5933,43.8203,114200.0
2010-01-08 14:00:00,50.2,50.29,50.15,50.25,107500.0,43.8203,43.8988,43.7766,43.8639,107500.0
2010-01-08 14:30:00,50.26,50.5,50.17,50.41,119600.0,43.8727,44.0822,43.7941,44.0036,119600.0
2010-01-08 15:00:00,50.4,50.76,50.32,50.73,131200.0,43.9949,44.3091,43.925,44.2829,131200.0
2010-01-08 15:30:00,50.74,50.92,50.55,50.78,262300.0,44.2917,44.4488,44.1258,44.3266,262300.0
2010-01-11 09:30:00,52.01,53.39,51.87,51.89,840400.0,45.4003,46.6049,45.2781,45.2955,840400.0
2010-01-11 10:00:00,51.9,52.19,51.26,51.5,615200.0,45.3042,45.5574,44.7456,44.9551,615200.0
2010-01-11 10:30:00,51.5,51.52,50.8,50.83,428400.0,44.9551,44.9725,44.344,44.3702,428400.0
2010-01-11 11:00:00,50.83,50.95,50.09,50.31,387300.0,44.3702,44.475,43.7243,43.9163,387300.0
2010-01-11 11:30:00,50.32,50.74,50.29,50.37,207500.0,43.925,44.2917,43.8988,43.9687,207500.0
2010-01-11 12:00:00,50.38,50.39,50.1,50.18,122600.0,43.9774,43.9861,43.733,43.8028,122600.0
2010-01-11 12:30:00,50.18,50.24,50.0,50.24,113800.0,43.8028,43.8552,43.6457,43.8552,113800.0
2010-01-11 13:00:00,50.23,50.35,50.09,50.13,84700.0,43.8465,43.9512,43.7243,43.7592,84700.0
2010-01-11 13:30:00,50.13,50.29,50.11,50.23,58300.0,43.7592,43.8988,43.7417,43.8465,58300.0
2010-01-11 14:00:00,50.22,50.39,50.1,50.38,104300.0,43.8377,43.9861,43.733,43.9774,104300.0
2010-01-11 14:30:00,50.38,50.87,50.3,50.86,168400.0,43.9774,44.4051,43.9076,44.3964,168400.0
2010-01-11 15:00:00,50.87,51.25,50.74,51.1,228200.0,44.4051,44.7368,44.2917,44.6059,228200.0
2010-01-11 15:30:00,51.09,51.34,50.82,50.89,378300.0,44.5972,44.8154,44.3615,44.4226,378300.0
2010-01-12 09:30:00,49.96,50.11,48.65,48.7,584800.0,43.6108,43.7417,42.4673,42.5109,584800.0
2010-01-12 10:00:00,48.75,48.93,48.51,48.55,312700.0,42.5546,42.7117,42.3451,42.38,312700.0
2010-01-12 10:30:00,48.59,48.69,48.04,48.34,513000.0,42.4149,42.5022,41.9348,42.1967,513000.0
2010-01-12 11:00:00,48.32,48.35,47.93,47.99,256600.0,42.1792,42.2054,41.8388,41.8911,256600.0
2010-01-12 11:30:00,47.99,47.99,47.74,47.79,269000.0,41.8911,41.8911,41.6729,41.7166,269000.0
2010-01-12 12:00:00,47.78,47.85,46.86,46.95,441400.0,41.7078,41.7689,40.9048,40.9833,441400.0
2010-01-12 12:30:00,46.9,47.29,46.78,46.9,343300.0,40.9397,41.2801,40.8349,40.9397,343300.0
2010-01-12 13:00:00,46.91,47.22,46.82,47.2,205500.0,40.9484,41.219,40.8698,41.2015,205500.0
2010-01-12 13:30:00,47.19,47.62,47.19,47.5,255700.0,41.1928,41.5682,41.1928,41.4634,255700.0
2010-01-12 14:00:00,47.53,47.55,47.32,47.54,186500.0,41.4896,41.5071,41.3063,41.4983,186500.0
2010-01-12 14:30:00,47.53,48.07,47.53,48.01,279200.0,41.4896,41.961,41.4896,41.9086,279200.0
2010-01-12 15:00:00,48.02,48.04,47.56,47.82,240200.0,41.9173,41.9348,41.5158,41.7428,240200.0
2010-01-12 15:30:00,47.84,47.87,47.52,47.78,554100.0,41.7602,41.7864,41.4809,41.7078,554100.0
2010-01-13 09:30:00,47.99,47.99,47.06,47.15,286200.0,41.8911,41.8911,41.0793,41.1579,286200.0
2010-01-13 10:00:00,47.15,47.27,46.42,46.83,308200.0,41.1579,41.2626,40.5207,40.8786,308200.0
2010-01-13 10:30:00,46.8,47.44,46.64,47.17,254400.0,40.8524,41.411,40.7127,41.1754,254400.0
2010-01-13 11:00:00,47.19,47.19,46.61,47.1,167800.0,41.1928,41.1928,40.6865,41.1143,167800.0
2010-01-13 11:30:00,47.09,47.2,46.92,46.98,124200.0,41.1055,41.2015,40.9571,41.0095,124200.0
2010-01-13 12:00:00,47.0,47.51,47.0,47.39,106900.0,41.027,41.4721,41.027,41.3674,106900.0
2010-01-13 12:30:00,47.38,47.67,47.17,47.17,144400.0,41.3587,41.6118,41.1754,41.1754,144400.0
2010-01-13 13:00:00,47.16,47.16,46.84,46.97,144700.0,41.1666,41.1666,40.8873,41.0008,144700.0
2010-01-13 13:30:00,46.97,47.26,46.94,47.06,100100.0,41.0008,41.2539,40.9746,41.0793,100100.0
2010-01-13 14:00:00,47.07,47.57,47.07,47.5,132200.0,41.0881,41.5245,41.0881,41.4634,132200.0
2010-01-13 14:30:00,47.5,47.83,47.38,47.83,176200.0,41.4634,41.7515,41.3587,41.7515,176200.0
2010-01-13 15:00:00,47.82,47.93,47.69,47.71,166400.0,41.7428,41.8388,41.6293,41.6467,166400.0
2010-01-13 15:30:00,47.7,47.84,47.67,47.78,416600.0,41.638,41.7602,41.6118,41.7078,416600.0
2010-01-14 09:30:00,47.91,48.45,46.98,46.98,272800.0,41.8213,42.2927,41.0095,41.0095,272800.0
2010-01-14 10:00:00,46.98,47.39,46.77,47.35,274600.0,41.0095,41.3674,40.8262,41.3325,274600.0
2010-01-14 10:30:00,47.34,47.48,46.85,46.86,156800.0,41.3238,41.446,40.896,40.9048,156800.0
2010-01-14 11:00:00,46.88,46.88,46.49,46.59,209700.0,40.9222,40.9222,40.5818,40.6691,209700.0
2010-01-14 11:30:00,46.59,46.64,46.32,46.47,217200.0,40.6691,40.7127,40.4334,40.5643,217200.0
2010-01-14 12:00:00,46.46,46.62,46.41,46.58,97900.0,40.5556,40.6953,40.5119,40.6603,97900.0
2010-01-14 12:30:00,46.58,46.6,46.26,46.3,136200.0,40.6603,40.6778,40.381,40.4159,136200.0
2010-01-14 13:00:00,46.31,46.32,46.0,46.14,168400.0,40.4247,40.4334,40.154,40.2763,168400.0
2010-01-14 13:30:00,46.13,46.49,46.05,46.43,126600.0,40.2675,40.5818,40.1977,40.5294,126600.0
2010-01-14 14:00:00,46.44,46.56,46.27,46.55,82300.0,40.5381,40.6429,40.3897,40.6342,82300.0
2010-01-14 14:30:00,46.54,46.66,46.4,46.58,96100.0,40.6254,40.7302,40.5032,40.6603,96100.0
2010-01-14 15:00:00,46.58,46.69,46.55,46.64,159400.0,40.6603,40.7564,40.6342,40.7127,159400.0
2010-01-14 15:30:00,46.65,46.81,46.64,46.69,366400.0,40.7214,40.8611,40.7127,40.7564,366400.0
2010-01-15 09:30:00,46.55,47.08,45.54,45.82,446500.0,40.6342,41.0968,39.7525,39.9969,446500.0
2010-01-15 10:00:00,45.77,45.82,45.38,45.75,183600.0,39.9533,39.9969,39.6128,39.9358,183600.0
2010-01-15 10:30:00,45.74,45.87,45.48,45.55,191800.0,39.9271,40.0406,39.7001,39.7612,191800.0
2010-01-15 11:00:00,45.59,45.65,45.45,45.5,137700.0,39.7962,39.8485,39.6739,39.7176,137700.0
2010-01-15 11:30:00,45.5,45.53,45.17,45.26,112900.0,39.7176,39.7438,39.4295,39.5081,112900.0
2010-01-15 12:00:00,45.29,45.43,45.17,45.2,160400.0,39.5343,39.6565,39.4295,39.4557,160400.0
2010-01-15 12:30:00,45.2,45.33,45.12,45.13,212800.0,39.4557,39.5692,39.3859,39.3946,212800.0
2010-01-15 13:00:00,45.13,45.41,45.11,45.35,63700.0,39.3946,39.639,39.3772,39.5867,63700.0
2010-01-15 13:30:00,45.32,45.52,45.25,45.51,68600.0,39.5605,39.735,39.4994,39.7263,68600.0
2010-01-15 14:00:00,45.51,45.6,45.43,45.45,52700.0,39.7263,39.8049,39.6565,39.6739,52700.0
2010-01-15 14:30:00,45.44,45.5,45.33,45.45,67500.0,39.6652,39.7176,39.5692,39.6739,67500.0
2010-01-15 15:00:00,45.45,45.65,45.43,45.56,126100.0,39.6739,39.8485,39.6565,39.77,126100.0
2010-01-15 15:30:00,45.56,45.73,45.51,45.65,290200.0,39.77,39.9184,39.7263,39.8485,290200.0
2010-01-19 09:30:00,45.86,46.6,45.46,46.38,217200.0,40.0318,40.6778,39.6827,40.4858,217200.0
2010-01-19 10:00:00,46.43,46.72,46.31,46.56,207600.0,40.5294,40.7825,40.4247,40.6429,207600.0
2010-01-19 10:30:00,46.56,47.0,46.56,46.85,162300.0,40.6429,41.027,40.6429,40.896,162300.0
2010-01-19 11:00:00,46.86,47.0,46.59,46.65,138300.0,40.9048,41.027,40.6691,40.7214,138300.0
2010-01-19 11:30:00,46.65,46.72,46.49,46.5,171500.0,40.7214,40.7825,40.5818,40.5905,171500.0
2010-01-19 12:00:00,46.51,46.6,46.42,46.53,236500.0,40.5992,40.6778,40.5207,40.6167,236500.0
2010-01-19 12:30:00,46.56,46.62,46.49,46.54,236800.0,40.6429,40.6953,40.5818,40.6254,236800.0
2010-01-19 13:00:00,46.54,46.6,46.34,46.58,132200.0,40.6254,40.6778,40.4508,40.6603,132200.0
2010-01-19 13:30:00,46.57,46.8,46.5,46.53,133300.0,40.6516,40.8524,40.5905,40.6167,133300.0
2010-01-19 14:00:00,46.53,46.69,46.46,46.64,118900.0,40.6167,40.7564,40.5556,40.7127,118900.0
2010-01-19 14:30:00,46.66,46.66,46.5,46.62,105100.0,40.7302,40.7302,40.5905,40.6953,105100.0
2010-01-19 15:00:00,46.62,46.66,46.51,46.63,202200.0,40.6953,40.7302,40.5992,40.704,202200.0
2010-01-19 15:30:00,46.64,47.16,46.58,47.1,428500.0,40.7127,41.1666,40.6603,41.1143,428500.0
2010-01-20 09:30:00,45.92,46.47,45.51,46.11,301700.0,40.0842,40.5643,39.7263,40.2501,301700.0
2010-01-20 10:00:00,46.11,46.23,45.75,45.82,141100.0,40.2501,40.3548,39.9358,39.9969,141100.0
2010-01-20 10:30:00,45.78,46.17,45.74,45.85,112600.0,39.962,40.3024,39.9271,40.0231,112600.0
2010-01-20 11:00:00,45.86,45.91,45.29,45.52,127200.0,40.0318,40.0755,39.5343,39.735,127200.0
2010-01-20 11:30:00,45.53,45.53,45.17,45.37,73800.0,39.7438,39.7438,39.4295,39.6041,73800.0
2010-01-20 12:00:00,45.36,45.67,45.35,45.62,61600.0,39.5954,39.866,39.5867,39.8223,61600.0
2010-01-20 12:30:00,45.64,45.68,45.46,45.59,58000.0,39.8398,39.8747,39.6827,39.7962,58000.0
2010-01-20 13:00:00,45.6,45.6,45.26,45.35,72100.0,39.8049,39.8049,39.5081,39.5867,72100.0
2010-01-20 13:30:00,45.34,45.58,45.32,45.46,87800.0,39.5779,39.7874,39.5605,39.6827,87800.0
2010-01-20 14:00:00,45.45,45.83,45.45,45.61,97800.0,39.6739,40.0057,39.6739,39.8136,97800.0
2010-01-20 14:30:00,45.61,45.92,45.6,45.92,190900.0,39.8136,40.0842,39.8049,40.0842,190900.0
2010-01-20 15:00:00,45.93,45.95,45.72,45.85,156700.0,40.0929,40.1104,39.9096,40.0231,156700.0
2010-01-20 15:30:00,45.87,45.9,45.67,45.73,346000.0,40.0406,40.0668,39.866,39.9184,346000.0
2010-01-21 09:30:00,45.61,46.07,45.49,45.68,210700.0,39.8136,40.2152,39.7089,39.8747,210700.0
2010-01-21 10:00:00,45.67,45.96,44.64,44.64,171300.0,39.866,40.1191,38.9669,38.9669,171300.0
2010-01-21 10:30:00,44.68,45.12,44.16,44.84,292000.0,39.0018,39.3859,38.5479,39.1415,292000.0
2010-01-21 11:00:00,44.84,45.13,44.56,44.67,192900.0,39.1415,39.3946,38.8971,38.9931,192900.0
2010-01-21 11:30:00,44.67,44.88,44.25,44.51,186000.0,38.9931,39.1764,38.6264,38.8534,186000.0
2010-01-21 12:00:00,44.51,44.97,44.16,44.19,126500.0,38.8534,39.2549,38.5479,38.5741,126500.0
2010-01-21 12:30:00,44.22,44.52,44.22,44.35,109900.0,38.6003,38.8621,38.6003,38.7137,109900.0
2010-01-21 13:00:00,44.36,44.61,44.07,44.53,108700.0,38.7225,38.9407,38.4693,38.8709,108700.0
2010-01-21 13:30:00,44.56,44.8,44.54,44.78,92100.0,38.8971,39.1066,38.8796,39.0891,92100.0
2010-01-21 14:00:00,44.78,44.82,44.36,44.64,115800.0,39.0891,39.124,38.7225,38.9669,115800.0
2010-01-21 14:30:00,44.63,44.75,44.5,44.74,137700.0,38.9582,39.0629,38.8447,39.0542,137700.0
2010-01-21 15:00:00,44.77,44.82,44.29,44.31,215000.0,39.0804,39.124,38.6614,38.6788,215000.0
2010-01-21 15:30:00,44.3,44.39,43.9,43.92,574900.0,38.6701,38.7487,38.3209,38.3384,574900.0
2010-01-22 09:30:00,43.14,43.84,42.06,43.54,303100.0,37.6575,38.2686,36.7148,38.0067,303100.0
2010-01-22 10:00:00,43.54,43.56,42.87,43.51,196600.0,38.0067,38.0241,37.4218,37.9805,196600.0
2010-01-22 10:30:00,43.5,44.34,43.43,43.98,316100.0,37.9718,38.705,37.9107,38.3908,316100.0
2010-01-22 11:00:00,43.98,44.96,43.93,44.95,275300.0,38.3908,39.2462,38.3471,39.2375,275300.0
2010-01-22 11:30:00,44.94,44.99,44.07,44.15,162700.0,39.2288,39.2724,38.4693,38.5392,162700.0
2010-01-22 12:00:00,44.14,44.76,43.91,44.75,121300.0,38.5304,39.0716,38.3297,39.0629,121300.0
2010-01-22 12:30:00,44.74,44.82,44.28,44.28,126600.0,39.0542,39.124,38.6526,38.6526,126600.0
2010-01-22 13:00:00,44.31,44.35,44.13,44.17,69100.0,38.6788,38.7137,38.5217,38.5566,69100.0
2010-01-22 13:30:00,44.16,44.21,43.64,43.66,192600.0,38.5479,38.5915,38.094,38.1114,192600.0
2010-01-22 14:00:00,43.63,43.7,43.26,43.35,300100.0,38.0852,38.1463,37.7623,37.8408,300100.0
2010-01-22 14:30:00,43.33,43.44,42.71,42.74,253300.0,37.8234,37.9194,37.2822,37.3083,253300.0
2010-01-22 15:00:00,42.69,43.24,42.54,42.68,303200.0,37.2647,37.7448,37.1338,37.256,303200.0
2010-01-22 15:30:00,42.68,42.78,42.23,42.28,479800.0,37.256,37.3433,36.8632,36.9068,479800.0
2010-01-25 09:30:00,43.15,43.73,42.99,43.27,196300.0,37.6662,38.1725,37.5266,37.771,196300.0
2010-01-25 10:00:00,43.24,43.37,42.66,42.85,192900.0,37.7448,37.8583,37.2385,37.4044,192900.0
2010-01-25 10:30:00,42.84,42.95,42.58,42.9,112900.0,37.3956,37.4917,37.1687,37.448,112900.0
2010-01-25 11:00:00,42.91,42.93,42.35,42.66,162500.0,37.4567,37.4742,36.9679,37.2385,162500.0
2010-01-25 11:30:00,42.67,42.82,42.34,42.58,65200.0,37.2472,37.3782,36.9592,37.1687,65200.0
2010-01-25 12:00:00,42.58,43.06,42.58,42.92,69200.0,37.1687,37.5877,37.1687,37.4655,69200.0
2010-01-25 12:30:00,42.89,43.19,42.89,42.95,73100.0,37.4393,37.7012,37.4393,37.4917,73100.0
2010-01-25 13:00:00,42.94,43.0,42.75,42.77,47200.0,37.4829,37.5353,37.3171,37.3345,47200.0
2010-01-25 13:30:00,42.78,42.79,42.56,42.65,68600.0,37.3433,37.352,37.1512,37.2298,68600.0
2010-01-25 14:00:00,42.64,42.98,42.64,42.97,53100.0,37.2211,37.5178,37.2211,37.5091,53100.0
2010-01-25 14:30:00,42.95,43.08,42.87,43.03,95800.0,37.4917,37.6051,37.4218,37.5615,95800.0
2010-01-25 15:00:00,43.03,43.06,42.83,43.02,118800.0,37.5615,37.5877,37.3869,37.5528,118800.0
2010-01-25 15:30:00,43.03,43.16,42.78,42.84,223300.0,37.5615,37.675,37.3433,37.3956,223300.0
2010-01-26 09:30:00,42.5,42.59,41.43,41.99,210000.0,37.0988,37.1774,36.1648,36.6537,210000.0
2010-01-26 10:00:00,41.97,42.92,41.74,42.6,340200.0,36.6362,37.4655,36.4354,37.1861,340200.0
2010-01-26 10:30:00,42.6,42.92,42.41,42.47,144400.0,37.1861,37.4655,37.0203,37.0727,144400.0
2010-01-26 11:00:00,42.51,43.15,42.46,43.07,127100.0,37.1076,37.6662,37.0639,37.5964,127100.0
2010-01-26 11:30:00,43.07,43.68,43.06,43.3,146900.0,37.5964,38.1289,37.5877,37.7972,146900.0
2010-01-26 12:00:00,43.3,43.67,43.23,43.35,134700.0,37.7972,38.1202,37.7361,37.8408,134700.0
2010-01-26 12:30:00,43.37,43.94,43.29,43.93,157300.0,37.8583,38.3558,37.7885,38.3471,157300.0
2010-01-26 13:00:00,43.92,44.0,43.32,43.32,134200.0,38.3384,38.4082,37.8146,37.8146,134200.0
2010-01-26 13:30:00,43.35,43.66,43.3,43.64,68500.0,37.8408,38.1114,37.7972,38.094,68500.0
2010-01-26 14:00:00,43.64,43.66,43.33,43.33,97200.0,38.094,38.1114,37.8234,37.8234,97200.0
2010-01-26 14:30:00,43.33,43.51,43.13,43.45,107200.0,37.8234,37.9805,37.6488,37.9281,107200.0
2010-01-26 15:00:00,43.45,43.52,42.82,42.83,152500.0,37.9281,37.9892,37.3782,37.3869,152500.0
2010-01-26 15:30:00,42.82,43.07,42.34,42.5,353700.0,37.3782,37.5964,36.9592,37.0988,353700.0
2010-01-27 09:30:00,43.95,44.41,42.52,44.14,586200.0,38.3646,38.7661,37.1163,38.5304,586200.0
2010-01-27 10:00:00,44.13,44.26,42.01,42.33,564300.0,38.5217,38.6352,36.6711,36.9505,564300.0
2010-01-27 10:30:00,42.35,42.6,41.6,41.98,410800.0,36.9679,37.1861,36.3132,36.6449,410800.0
2010-01-27 11:00:00,42.02,42.35,41.78,42.15,201100.0,36.6798,36.9679,36.4704,36.7933,201100.0
2010-01-27 11:30:00,42.14,42.64,41.9,42.54,148300.0,36.7846,37.2211,36.5751,37.1338,148300.0
2010-01-27 12:00:00,42.56,42.69,42.04,42.07,176700.0,37.1512,37.2647,36.6973,36.7235,176700.0
2010-01-27 12:30:00,42.07,42.08,41.38,41.49,189600.0,36.7235,36.7322,36.1212,36.2172,189600.0
2010-01-27 13:00:00,41.53,41.59,41.27,41.31,162100.0,36.2521,36.3045,36.0252,36.0601,162100.0
2010-01-27 13:30:00,41.34,42.09,41.27,42.02,170800.0,36.0863,36.741,36.0252,36.6798,170800.0
2010-01-27 14:00:00,42.02,42.6,41.87,42.07,201000.0,36.6798,37.1861,36.5489,36.7235,201000.0
2010-01-27 14:30:00,42.09,42.9,41.79,42.87,285300.0,36.741,37.448,36.4791,37.4218,285300.0
2010-01-27 15:00:00,42.85,42.99,42.35,42.78,253300.0,37.4044,37.5266,36.9679,37.3433,253300.0
2010-01-27 15:30:00,42.8,43.12,42.65,42.76,407900.0,37.3607,37.6401,37.2298,37.3258,407900.0
2010-01-28 09:30:00,43.08,43.56,42.6,42.9,360400.0,37.6051,38.0241,37.1861,37.448,360400.0
2010-01-28 10:00:00,42.98,42.99,42.32,42.81,171700.0,37.5178,37.5266,36.9417,37.3695,171700.0
2010-01-28 10:30:00,42.72,43.28,42.66,43.05,178800.0,37.2909,37.7797,37.2385,37.579,178800.0
2010-01-28 11:00:00,43.06,43.06,42.61,42.87,198800.0,37.5877,37.5877,37.1949,37.4218,198800.0
2010-01-28 11:30:00,42.87,42.95,42.19,42.58,158500.0,37.4218,37.4917,36.8282,37.1687,158500.0
2010-01-28 12:00:00,42.57,42.66,42.02,42.02,89900.0,37.16,37.2385,36.6798,36.6798,89900.0
2010-01-28 12:30:00,42.01,42.4,41.92,42.39,90900.0,36.6711,37.0116,36.5926,37.0028,90900.0
2010-01-28 13:00:00,42.41,42.51,42.33,42.4,90300.0,37.0203,37.1076,36.9505,37.0116,90300.0
2010-01-28 13:30:00,42.42,42.45,42.05,42.09,136400.0,37.029,37.0552,36.706,36.741,136400.0
2010-01-28 14:00:00,42.08,42.31,41.97,42.26,75100.0,36.7322,36.933,36.6362,36.8893,75100.0
2010-01-28 14:30:00,42.25,42.35,42.04,42.27,117200.0,36.8806,36.9679,36.6973,36.8981,117200.0
2010-01-28 15:00:00,42.27,42.69,42.25,42.3,214500.0,36.8981,37.2647,36.8806,36.9243,214500.0
2010-01-28 15:30:00,42.3,42.43,41.64,41.7,417300.0,36.9243,37.0377,36.3481,36.4005,417300.0
2010-01-29 09:30:00,42.63,43.16,42.25,43.04,398600.0,37.2123,37.675,36.8806,37.5702,398600.0
2010-01-29 10:00:00,43.06,43.06,42.54,42.87,361800.0,37.5877,37.5877,37.1338,37.4218,361800.0
2010-01-29 10:30:00,42.86,42.96,42.46,42.57,130200.0,37.4131,37.5004,37.0639,37.16,130200.0
2010-01-29 11:00:00,42.55,42.56,42.0,42.15,182000.0,37.1425,37.1512,36.6624,36.7933,182000.0
2010-01-29 11:30:00,42.17,42.19,41.77,41.83,143600.0,36.8108,36.8282,36.4616,36.514,143600.0
2010-01-29 12:00:00,41.83,42.02,41.58,41.98,89100.0,36.514,36.6798,36.2958,36.6449,89100.0
2010-01-29 12:30:00,41.96,42.08,41.72,42.06,45000.0,36.6275,36.7322,36.418,36.7148,45000.0
2010-01-29 13:00:00,42.04,42.13,41.9,42.07,68100.0,36.6973,36.7759,36.5751,36.7235,68100.0
2010-01-29 13:30:00,42.06,42.11,41.61,41.76,117600.0,36.7148,36.7584,36.322,36.4529,117600.0
2010-01-29 14:00:00,41.76,41.76,41.51,41.54,83600.0,36.4529,36.4529,36.2347,36.2609,83600.0
2010-01-29 14:30:00,41.54,41.54,40.92,41.15,162100.0,36.2609,36.2609,35.7196,35.9204,162100.0
2010-01-29 15:00:00,41.14,41.31,40.83,40.92,152600.0,35.9117,36.0601,35.6411,35.7196,152600.0
2010-01-29 15:30:00,40.91,41.17,40.73,40.86,369700.0,35.7109,35.9379,35.5538,35.6673,369700.0
2010-02-01 09:30:00,41.54,42.42,41.3,42.13,208500.0,36.2609,37.029,36.0514,36.7759,208500.0
2010-02-01 10:00:00,42.13,42.8,42.13,42.45,150200.0,36.7759,37.3607,36.7759,37.0552,150200.0
2010-02-01 10:30:00,42.47,42.83,42.43,42.5,99500.0,37.0727,37.3869,37.0377,37.0988,99500.0
2010-02-01 11:00:00,42.46,43.0,42.35,42.92,90100.0,37.0639,37.5353,36.9679,37.4655,90100.0
2010-02-01 11:30:00,42.91,42.93,42.73,42.73,103200.0,37.4567,37.4742,37.2996,37.2996,103200.0
2010-02-01 12:00:00,42.73,42.85,42.42,42.54,73900.0,37.2996,37.4044,37.029,37.1338,73900.0
2010-02-01 12:30:00,42.52,42.93,42.51,42.92,66100.0,37.1163,37.4742,37.1076,37.4655,66100.0
2010-02-01 13:00:00,42.9,43.34,42.81,43.27,135400.0,37.448,37.8321,37.3695,37.771,135400.0
2010-02-01 13:30:00,43.28,43.32,43.09,43.26,191400.0,37.7797,37.8146,37.6139,37.7623,191400.0
2010-02-01 14:00:00,43.28,43.45,43.08,43.36,136400.0,37.7797,37.9281,37.6051,37.8496,136400.0
2010-02-01 14:30:00,43.36,43.52,43.25,43.34,191000.0,37.8496,37.9892,37.7535,37.8321,191000.0
2010-02-01 15:00:00,43.33,43.64,43.23,43.64,211100.0,37.8234,38.094,37.7361,38.094,211100.0
2010-02-01 15:30:00,43.63,43.96,43.47,43.86,459400.0,38.0852,38.3733,37.9456,38.286,459400.0
2010-02-02 09:30:00,44.14,44.14,43.19,43.36,193200.0,38.5304,38.5304,37.7012,37.8496,193200.0
2010-02-02 10:00:00,43.39,44.11,42.85,43.97,182000.0,37.8757,38.5042,37.4044,38.382,182000.0
2010-02-02 10:30:00,43.97,44.19,43.65,43.9,110400.0,38.382,38.5741,38.1027,38.3209,110400.0
2010-02-02 11:00:00,43.92,44.2,43.52,44.14,119000.0,38.3384,38.5828,37.9892,38.5304,119000.0
2010-02-02 11:30:00,44.14,44.39,43.94,43.99,104100.0,38.5304,38.7487,38.3558,38.3995,104100.0
2010-02-02 12:00:00,43.98,44.47,43.93,44.41,112000.0,38.3908,38.8185,38.3471,38.7661,112000.0
2010-02-02 12:30:00,44.36,44.4,44.02,44.35,64200.0,38.7225,38.7574,38.4257,38.7137,64200.0
2010-02-02 13:00:00,44.35,44.37,44.02,44.3,82100.0,38.7137,38.7312,38.4257,38.6701,82100.0
2010-02-02 13:30:00,44.33,44.41,44.18,44.25,81200.0,38.6963,38.7661,38.5653,38.6264,81200.0
2010-02-02 14:00:00,44.25,44.48,44.15,44.44,115100.0,38.6264,38.8272,38.5392,38.7923,115100.0
2010-02-02 14:30:00,44.45,44.73,44.43,44.7,212000.0,38.801,39.0454,38.7836,39.0193,212000.0
2010-02-02 15:00:00,44.7,44.94,44.52,44.79,296700.0,39.0193,39.2288,38.8621,39.0978,296700.0
2010-02-02 15:30:00,44.79,44.96,44.66,44.83,398700.0,39.0978,39.2462,38.9843,39.1327,398700.0
2010-02-03 09:30:00,44.56,45.31,44.1,45.02,181000.0,38.8971,39.5517,38.4955,39.2986,181000.0
2010-02-03 10:00:00,45.02,45.18,44.62,44.63,239700.0,39.2986,39.4383,38.9494,38.9582,239700.0
2010-02-03 10:30:00,44.64,44.84,44.11,44.37,222200.0,38.9669,39.1415,38.5042,38.7312,222200.0
2010-02-03 11:00:00,44.37,44.57,44.15,44.26,194700.0,38.7312,38.9058,38.5392,38.6352,194700.0
2010-02-03 11:30:00,44.26,44.32,43.65,43.78,195000.0,38.6352,38.6876,38.1027,38.2162,195000.0
2010-02-03 12:00:00,43.74,43.88,43.24,43.44,146300.0,38.1813,38.3035,37.7448,37.9194,146300.0
2010-02-03 12:30:00,43.46,43.68,43.43,43.43,103100.0,37.9368,38.1289,37.9107,37.9107,103100.0
2010-02-03 13:00:00,43.47,43.78,43.47,43.55,115000.0,37.9456,38.2162,37.9456,38.0154,115000.0
2010-02-03 13:30:00,43.53,43.66,43.33,43.39,120100.0,37.998,38.1114,37.8234,37.8757,120100.0
2010-02-03 14:00:00,43.4,43.43,43.1,43.14,152800.0,37.8845,37.9107,37.6226,37.6575,152800.0
2010-02-03 14:30:00,43.14,43.29,43.0,43.23,127900.0,37.6575,37.7885,37.5353,37.7361,127900.0
2010-02-03 15:00:00,43.23,43.56,43.12,43.22,241000.0,37.7361,38.0241,37.6401,37.7273,241000.0
2010-02-03 15:30:00,43.21,43.41,43.04,43.09,350000.0,37.7186,37.8932,37.5702,37.6139,350000.0
2010-02-04 09:30:00,42.24,42.35,40.6,40.78,421300.0,36.8719,36.9679,35.4403,35.5974,421300.0
2010-02-04 10:00:00,40.79,41.0,40.12,40.25,419400.0,35.6062,35.7895,35.0213,35.1348,419400.0
2010-02-04 10:30:00,40.25,40.66,40.18,40.44,308000.0,35.1348,35.4927,35.0737,35.3006,308000.0
2010-02-04 11:00:00,40.45,40.67,40.25,40.59,143400.0,35.3094,35.5014,35.1348,35.4316,143400.0
2010-02-04 11:30:00,40.57,40.6,39.87,40.43,219900.0,35.4141,35.4403,34.8031,35.2919,219900.0
2010-02-04 12:00:00,40.42,40.51,40.15,40.4,165200.0,35.2832,35.3617,35.0475,35.2657,165200.0
2010-02-04 12:30:00,40.41,40.46,40.13,40.3,145800.0,35.2745,35.3181,35.03,35.1784,145800.0
2010-02-04 13:00:00,40.3,40.48,40.19,40.34,125000.0,35.1784,35.3356,35.0824,35.2134,125000.0
2010-02-04 13:30:00,40.35,40.41,40.14,40.18,116700.0,35.2221,35.2745,35.0388,35.0737,116700.0
2010-02-04 14:00:00,40.17,40.58,40.15,40.53,192500.0,35.065,35.4229,35.0475,35.3792,192500.0
2010-02-04 14:30:00,40.51,40.64,40.27,40.27,107100.0,35.3617,35.4752,35.1523,35.1523,107100.0
2010-02-04 15:00:00,40.3,40.39,39.9,39.99,269400.0,35.1784,35.257,34.8293,34.9078,269400.0
2010-02-04 15:30:00,39.99,40.09,39.71,39.73,635000.0,34.9078,34.9951,34.6634,34.6809,635000.0
2010-02-05 09:30:00,40.29,41.18,39.51,39.78,337300.0,35.1697,35.9466,34.4888,34.7245,337300.0
2010-02-05 10:00:00,39.74,40.54,39.3,40.39,215100.0,34.6896,35.3879,34.3055,35.257,215100.0
2010-02-05 10:30:00,40.42,41.0,40.41,40.6,137300.0,35.2832,35.7895,35.2745,35.4403,137300.0
2010-02-05 11:00:00,40.56,40.74,40.23,40.66,81000.0,35.4054,35.5625,35.1173,35.4927,81000.0
2010-02-05 11:30:00,40.64,40.64,39.75,39.99,147500.0,35.4752,35.4752,34.6983,34.9078,147500.0
2010-02-05 12:00:00,40.02,40.58,40.0,40.39,95200.0,34.934,35.4229,34.9166,35.257,95200.0
2010-02-05 12:30:00,40.38,40.38,40.0,40.23,52500.0,35.2483,35.2483,34.9166,35.1173,52500.0
2010-02-05 13:00:00,40.24,40.27,39.6,39.68,89700.0,35.1261,35.1523,34.5674,34.6372,89700.0
2010-02-05 13:30:00,39.65,39.7,39.0,39.13,126700.0,34.611,34.6547,34.0436,34.1571,126700.0
2010-02-05 14:00:00,39.11,39.8,39.11,39.6,235100.0,34.1397,34.742,34.1397,34.5674,235100.0
2010-02-05 14:30:00,39.61,39.81,39.37,39.72,228800.0,34.5761,34.7507,34.3666,34.6721,228800.0
2010-02-05 15:00:00,39.74,40.66,39.72,40.54,307400.0,34.6896,35.4927,34.6721,35.3879,307400.0
2010-02-05 15:30:00,40.55,40.98,40.36,40.93,426100.0,35.3967,35.772,35.2308,35.7284,426100.0
2010-02-08 09:30:00,41.16,41.24,39.76,40.84,186000.0,35.9291,35.999,34.7071,35.6498,186000.0
2010-02-08 10:00:00,40.9,41.68,40.75,41.18,221900.0,35.7022,36.3831,35.5712,35.9466,221900.0
2010-02-08 10:30:00,41.18,41.66,40.9,41.63,75400.0,35.9466,36.3656,35.7022,36.3394,75400.0
2010-02-08 11:00:00,41.63,41.93,41.44,41.44,115100.0,36.3394,36.6013,36.1736,36.1736,115100.0
2010-02-08 11:30:00,41.48,41.68,41.28,41.42,66700.0,36.2085,36.3831,36.0339,36.1561,66700.0
2010-02-08 12:00:00,41.43,41.68,41.15,41.63,164200.0,36.1648,36.3831,35.9204,36.3394,164200.0
2010-02-08 12:30:00,41.65,41.75,41.38,41.43,82100.0,36.3569,36.4442,36.1212,36.1648,82100.0
2010-02-08 13:00:00,41.4,41.5,41.01,41.14,169500.0,36.1386,36.2259,35.7982,35.9117,169500.0
2010-02-08 13:30:00,41.14,41.3,41.01,41.26,152300.0,35.9117,36.0514,35.7982,36.0164,152300.0
2010-02-08 14:00:00,41.27,41.66,41.27,41.46,144800.0,36.0252,36.3656,36.0252,36.191,144800.0
2010-02-08 14:30:00,41.43,41.44,41.05,41.18,168200.0,36.1648,36.1736,35.8331,35.9466,168200.0
2010-02-08 15:00:00,41.18,41.24,40.88,41.01,290700.0,35.9466,35.999,35.6847,35.7982,290700.0
2010-02-08 15:30:00,41.01,41.13,40.69,40.72,423500.0,35.7982,35.903,35.5189,35.5451,423500.0
2010-02-09 09:30:00,41.63,42.87,41.63,42.81,345900.0,36.3394,37.4218,36.3394,37.3695,345900.0
2010-02-09 10:00:00,42.81,42.91,42.5,42.58,274300.0,37.3695,37.4567,37.0988,37.1687,274300.0
2010-02-09 10:30:00,42.6,42.69,41.71,41.8,250000.0,37.1861,37.2647,36.4092,36.4878,250000.0
2010-02-09 11:00:00,41.79,41.8,41.26,41.31,184600.0,36.4791,36.4878,36.0164,36.0601,184600.0
2010-02-09 11:30:00,41.32,42.49,41.2,42.14,170700.0,36.0688,37.0901,35.9641,36.7846,170700.0
2010-02-09 12:00:00,42.13,42.76,42.07,42.38,80900.0,36.7759,37.3258,36.7235,36.9941,80900.0
2010-02-09 12:30:00,42.43,42.66,41.93,42.36,175600.0,37.0377,37.2385,36.6013,36.9766,175600.0
2010-02-09 13:00:00,42.36,42.6,42.2,42.2,112200.0,36.9766,37.1861,36.837,36.837,112200.0
2010-02-09 13:30:00,42.2,42.27,42.05,42.09,126300.0,36.837,36.8981,36.706,36.741,126300.0
2010-02-09 14:00:00,42.09,42.14,41.81,42.05,97900.0,36.741,36.7846,36.4965,36.706,97900.0
2010-02-09 14:30:00,42.05,42.17,41.83,41.99,108300.0,36.706,36.8108,36.514,36.6537,108300.0
2010-02-09 15:00:00,41.97,42.31,41.95,42.17,185500.0,36.6362,36.933,36.6187,36.8108,185500.0
2010-02-09 15:30:00,42.15,42.21,41.76,41.94,417900.0,36.7933,36.8457,36.4529,36.61,417900.0
2010-02-10 09:30:00,41.55,41.74,40.9,41.25,186500.0,36.2696,36.4354,35.7022,36.0077,186500.0
2010-02-10 10:00:00,41.27,41.29,40.27,40.27,251700.0,36.0252,36.0426,35.1523,35.1523,251700.0
2010-02-10 10:30:00,40.24,40.57,40.16,40.35,170800.0,35.1261,35.4141,35.0562,35.2221,170800.0
2010-02-10 11:00:00,40.37,40.58,40.2,40.49,211300.0,35.2395,35.4229,35.0911,35.3443,211300.0
2010-02-10 11:30:00,40.5,40.63,40.34,40.38,133000.0,35.353,35.4665,35.2134,35.2483,133000.0
2010-02-10 12:00:00,40.39,40.82,40.35,40.74,114600.0,35.257,35.6324,35.2221,35.5625,114600.0
2010-02-10 12:30:00,40.74,40.93,40.65,40.79,113200.0,35.5625,35.7284,35.484,35.6062,113200.0
2010-02-10 13:00:00,40.79,40.99,40.74,40.97,103100.0,35.6062,35.7807,35.5625,35.7633,103100.0
2010-02-10 13:30:00,40.97,40.99,40.51,40.62,92600.0,35.7633,35.7807,35.3617,35.4578,92600.0
2010-02-10 14:00:00,40.63,40.78,40.52,40.58,163000.0,35.4665,35.5974,35.3705,35.4229,163000.0
2010-02-10 14:30:00,40.6,40.63,40.44,40.52,86100.0,35.4403,35.4665,35.3006,35.3705,86100.0
2010-02-10 15:00:00,40.53,40.7,40.49,40.53,189500.0,35.3792,35.5276,35.3443,35.3792,189500.0
2010-02-10 15:30:00,40.54,40.54,40.29,40.46,373000.0,35.3879,35.3879,35.1697,35.3181,373000.0
2010-02-11 09:30:00,40.52,41.12,40.37,40.95,131500.0,35.3705,35.8942,35.2395,35.7458,131500.0
2010-02-11 10:00:00,40.95,41.33,40.75,41.29,194000.0,35.7458,36.0775,35.5712,36.0426,194000.0
2010-02-11 10:30:00,41.27,41.41,41.06,41.18,235900.0,36.0252,36.1474,35.8419,35.9466,235900.0
2010-02-11 11:00:00,41.18,41.86,41.18,41.78,250700.0,35.9466,36.5402,35.9466,36.4704,250700.0
2010-02-11 11:30:00,41.8,41.98,41.68,41.72,197300.0,36.4878,36.6449,36.3831,36.418,197300.0
2010-02-11 12:00:00,41.72,41.82,41.52,41.56,85400.0,36.418,36.5053,36.2434,36.2783,85400.0
2010-02-11 12:30:00,41.55,41.69,41.45,41.55,120100.0,36.2696,36.3918,36.1823,36.2696,120100.0
2010-02-11 13:00:00,41.55,41.94,41.5,41.82,123000.0,36.2696,36.61,36.2259,36.5053,123000.0
2010-02-11 13:30:00,41.81,41.88,41.48,41.66,134300.0,36.4965,36.5576,36.2085,36.3656,134300.0
2010-02-11 14:00:00,41.65,41.92,41.56,41.9,114900.0,36.3569,36.5926,36.2783,36.5751,114900.0
2010-02-11 14:30:00,41.9,42.0,41.73,41.82,126600.0,36.5751,36.6624,36.4267,36.5053,126600.0
2010-02-11 15:00:00,41.84,41.9,41.69,41.69,125100.0,36.5227,36.5751,36.3918,36.3918,125100.0
2010-02-11 15:30:00,41.67,42.01,41.27,41.86,406400.0,36.3743,36.6711,36.0252,36.5402,406400.0
2010-02-12 09:30:00,40.98,40.98,40.5,40.69,241300.0,35.772,35.772,35.353,35.5189,241300.0
2010-02-12 10:00:00,40.68,41.29,40.5,41.2,148700.0,35.5101,36.0426,35.353,35.9641,148700.0
2010-02-12 10:30:00,41.22,41.5,41.01,41.06,117200.0,35.9815,36.2259,35.7982,35.8419,117200.0
2010-02-12 11:00:00,41.03,41.45,40.86,41.4,64200.0,35.8157,36.1823,35.6673,36.1386,64200.0
2010-02-12 11:30:00,41.39,41.9,41.36,41.88,126200.0,36.1299,36.5751,36.1037,36.5576,126200.0
2010-02-12 12:00:00,41.87,42.52,41.87,42.28,167900.0,36.5489,37.1163,36.5489,36.9068,167900.0
2010-02-12 12:30:00,42.27,42.39,42.0,42.24,113800.0,36.8981,37.0028,36.6624,36.8719,113800.0
2010-02-12 13:00:00,42.25,42.25,41.59,41.93,121500.0,36.8806,36.8806,36.3045,36.6013,121500.0
2010-02-12 13:30:00,41.9,42.16,41.79,42.15,97400.0,36.5751,36.8021,36.4791,36.7933,97400.0
2010-02-12 14:00:00,42.15,42.53,42.08,42.36,189300.0,36.7933,37.125,36.7322,36.9766,189300.0
2010-02-12 14:30:00,42.36,42.41,42.05,42.15,136200.0,36.9766,37.0203,36.706,36.7933,136200.0
2010-02-12 15:00:00,42.13,42.17,41.89,42.08,164600.0,36.7759,36.8108,36.5664,36.7322,164600.0
2010-02-12 15:30:00,42.08,42.46,41.97,42.43,307200.0,36.7322,37.0639,36.6362,37.0377,307200.0
2010-02-16 09:30:00,43.48,43.69,43.27,43.58,160500.0,37.9543,38.1376,37.771,38.0416,160500.0
2010-02-16 10:00:00,43.58,43.81,43.33,43.77,214900.0,38.0416,38.2424,37.8234,38.2074,214900.0
2010-02-16 10:30:00,43.77,44.04,43.71,43.8,193500.0,38.2074,38.4431,38.1551,38.2336,193500.0
2010-02-16 11:00:00,43.8,44.11,43.8,44.07,82500.0,38.2336,38.5042,38.2336,38.4693,82500.0
2010-02-16 11:30:00,44.09,44.49,44.03,44.26,182200.0,38.4868,38.8359,38.4344,38.6352,182200.0
2010-02-16 12:00:00,44.26,44.32,44.02,44.08,94200.0,38.6352,38.6876,38.4257,38.4781,94200.0
2010-02-16 12:30:00,44.1,44.12,43.89,43.99,73300.0,38.4955,38.513,38.3122,38.3995,73300.0
2010-02-16 13:00:00,43.99,44.0,43.77,43.98,71600.0,38.3995,38.4082,38.2074,38.3908,71600.0
2010-02-16 13:30:00,44.0,44.0,43.81,43.92,46000.0,38.4082,38.4082,38.2424,38.3384,46000.0
2010-02-16 14:00:00,43.92,44.0,43.78,43.95,71000.0,38.3384,38.4082,38.2162,38.3646,71000.0
2010-02-16 14:30:00,43.93,43.94,43.64,43.76,150600.0,38.3471,38.3558,38.094,38.1987,150600.0
2010-02-16 15:00:00,43.75,43.93,43.73,43.88,175600.0,38.19,38.3471,38.1725,38.3035,175600.0
2010-02-16 15:30:00,43.88,44.14,43.85,44.05,424700.0,38.3035,38.5304,38.2773,38.4519,424700.0
2010-02-17 09:30:00,44.77,44.81,44.0,44.18,264100.0,39.0804,39.1153,38.4082,38.5653,264100.0
2010-02-17 10:00:00,44.2,44.5,44.02,44.46,170000.0,38.5828,38.8447,38.4257,38.8098,170000.0
2010-02-17 10:30:00,44.46,44.6,44.05,44.17,150000.0,38.8098,38.932,38.4519,38.5566,150000.0
2010-02-17 11:00:00,44.16,44.18,43.58,43.61,164100.0,38.5479,38.5653,38.0416,38.0678,164100.0
2010-02-17 11:30:00,43.6,43.73,43.31,43.73,104400.0,38.0591,38.1725,37.8059,38.1725,104400.0
2010-02-17 12:00:00,43.72,44.07,43.72,44.06,57300.0,38.1638,38.4693,38.1638,38.4606,57300.0
2010-02-17 12:30:00,44.07,44.1,43.74,43.97,70400.0,38.4693,38.4955,38.1813,38.382,70400.0
2010-02-17 13:00:00,43.96,43.97,43.83,43.85,29500.0,38.3733,38.382,38.2598,38.2773,29500.0
2010-02-17 13:30:00,43.84,43.85,43.62,43.7,52600.0,38.2686,38.2773,38.0765,38.1463,52600.0
2010-02-17 14:00:00,43.7,43.73,43.48,43.68,64400.0,38.1463,38.1725,37.9543,38.1289,64400.0
2010-02-17 14:30:00,43.64,43.82,43.58,43.79,59500.0,38.094,38.2511,38.0416,38.2249,59500.0
2010-02-17 15:00:00,43.78,43.83,43.7,43.79,148600.0,38.2162,38.2598,38.1463,38.2249,148600.0
2010-02-17 15:30:00,43.76,44.04,43.72,43.98,488700.0,38.1987,38.4431,38.1638,38.3908,488700.0
2010-02-18 09:30:00,43.6,44.25,43.6,44.0,124400.0,38.0591,38.6264,38.0591,38.4082,124400.0
2010-02-18 10:00:00,44.0,44.3,43.86,44.1,159200.0,38.4082,38.6701,38.286,38.4955,159200.0
2010-02-18 10:30:00,44.1,44.78,43.98,44.74,176900.0,38.4955,39.0891,38.3908,39.0542,176900.0
2010-02-18 11:00:00,44.72,44.81,44.45,44.45,141600.0,39.0367,39.1153,38.801,38.801,141600.0
2010-02-18 11:30:00,44.45,44.48,44.09,44.12,86200.0,38.801,38.8272,38.4868,38.513,86200.0
2010-02-18 12:00:00,44.12,44.14,43.8,43.97,105000.0,38.513,38.5304,38.2336,38.382,105000.0
2010-02-18 12:30:00,43.97,44.0,43.8,43.93,38800.0,38.382,38.4082,38.2336,38.3471,38800.0
2010-02-18 13:00:00,43.93,44.02,43.86,43.88,67500.0,38.3471,38.4257,38.286,38.3035,67500.0
2010-02-18 13:30:00,43.89,44.26,43.83,44.17,169400.0,38.3122,38.6352,38.2598,38.5566,169400.0
2010-02-18 14:00:00,44.17,44.3,44.06,44.26,58700.0,38.5566,38.6701,38.4606,38.6352,58700.0
2010-02-18 14:30:00,44.27,44.31,44.2,44.25,74100.0,38.6439,38.6788,38.5828,38.6264,74100.0
2010-02-18 15:00:00,44.24,44.44,44.21,44.26,169000.0,38.6177,38.7923,38.5915,38.6352,169000.0
2010-02-18 15:30:00,44.25,44.58,44.22,44.5,388500.0,38.6264,38.9145,38.6003,38.8447,388500.0
2010-02-19 09:30:00,44.18,45.06,44.15,44.9,266700.0,38.5653,39.3335,38.5392,39.1938,266700.0
2010-02-19 10:00:00,44.9,45.37,44.75,45.37,238700.0,39.1938,39.6041,39.0629,39.6041,238700.0
2010-02-19 10:30:00,45.31,45.42,45.12,45.2,205700.0,39.5517,39.6478,39.3859,39.4557,205700.0
2010-02-19 11:00:00,45.19,45.4,45.12,45.33,270000.0,39.447,39.6303,39.3859,39.5692,270000.0
2010-02-19 11:30:00,45.32,45.74,45.28,45.71,192900.0,39.5605,39.9271,39.5255,39.9009,192900.0
2010-02-19 12:00:00,45.7,46.12,45.63,46.03,191800.0,39.8922,40.2588,39.8311,40.1802,191800.0
2010-02-19 12:30:00,46.03,46.22,45.95,46.11,214200.0,40.1802,40.3461,40.1104,40.2501,214200.0
2010-02-19 13:00:00,46.1,46.27,46.06,46.24,193600.0,40.2413,40.3897,40.2064,40.3635,193600.0
2010-02-19 13:30:00,46.23,46.35,46.03,46.07,137300.0,40.3548,40.4596,40.1802,40.2152,137300.0
2010-02-19 14:00:00,46.06,46.31,46.03,46.13,136400.0,40.2064,40.4247,40.1802,40.2675,136400.0
2010-02-19 14:30:00,46.14,46.15,45.99,46.01,111600.0,40.2763,40.285,40.1453,40.1628,111600.0
2010-02-19 15:00:00,45.99,46.0,45.79,45.9,171400.0,40.1453,40.154,39.9707,40.0668,171400.0
2010-02-19 15:30:00,45.9,46.2,45.9,46.06,506500.0,40.0668,40.3286,40.0668,40.2064,506500.0
2010-02-22 09:30:00,46.47,46.61,45.69,46.11,166700.0,40.5643,40.6865,39.8834,40.2501,166700.0
2010-02-22 10:00:00,46.12,46.5,45.83,46.16,230900.0,40.2588,40.5905,40.0057,40.2937,230900.0
2010-02-22 10:30:00,46.15,46.39,45.93,45.95,119800.0,40.285,40.4945,40.0929,40.1104,119800.0
2010-02-22 11:00:00,45.98,46.2,45.87,46.05,118600.0,40.1366,40.3286,40.0406,40.1977,118600.0
2010-02-22 11:30:00,46.1,46.32,46.03,46.21,93200.0,40.2413,40.4334,40.1802,40.3374,93200.0
2010-02-22 12:00:00,46.24,46.31,46.16,46.2,59100.0,40.3635,40.4247,40.2937,40.3286,59100.0
2010-02-22 12:30:00,46.21,46.5,46.2,46.41,79400.0,40.3374,40.5905,40.3286,40.5119,79400.0
2010-02-22 13:00:00,46.41,46.42,46.26,46.37,60000.0,40.5119,40.5207,40.381,40.477,60000.0
2010-02-22 13:30:00,46.37,46.4,46.18,46.22,62200.0,40.477,40.5032,40.3112,40.3461,62200.0
2010-02-22 14:00:00,46.23,46.33,46.17,46.3,87400.0,40.3548,40.4421,40.3024,40.4159,87400.0
2010-02-22 14:30:00,46.31,46.4,46.2,46.3,65100.0,40.4247,40.5032,40.3286,40.4159,65100.0
2010-02-22 15:00:00,46.29,46.35,46.2,46.2,65600.0,40.4072,40.4596,40.3286,40.3286,65600.0
2010-02-22 15:30:00,46.2,46.21,45.76,45.89,203300.0,40.3286,40.3374,39.9445,40.058,203300.0
2010-02-23 09:30:00,45.66,46.08,45.37,45.45,127300.0,39.8573,40.2239,39.6041,39.6739,127300.0
2010-02-23 10:00:00,45.41,45.45,44.46,44.65,247000.0,39.639,39.6739,38.8098,38.9756,247000.0
2010-02-23 10:30:00,44.65,44.66,44.24,44.61,167200.0,38.9756,38.9843,38.6177,38.9407,167200.0
2010-02-23 11:00:00,44.57,44.82,44.46,44.51,100400.0,38.9058,39.124,38.8098,38.8534,100400.0
2010-02-23 11:30:00,44.48,44.64,44.33,44.36,67300.0,38.8272,38.9669,38.6963,38.7225,67300.0
2010-02-23 12:00:00,44.36,44.47,43.95,44.01,96300.0,38.7225,38.8185,38.3646,38.4169,96300.0
2010-02-23 12:30:00,44.01,44.07,43.7,43.81,118300.0,38.4169,38.4693,38.1463,38.2424,118300.0
2010-02-23 13:00:00,43.82,44.15,43.74,44.11,92700.0,38.2511,38.5392,38.1813,38.5042,92700.0
2010-02-23 13:30:00,44.1,44.16,43.84,43.95,80500.0,38.4955,38.5479,38.2686,38.3646,80500.0
2010-02-23 14:00:00,43.97,44.19,43.79,44.16,106900.0,38.382,38.5741,38.2249,38.5479,106900.0
2010-02-23 14:30:00,44.16,44.31,44.08,44.13,124900.0,38.5479,38.6788,38.4781,38.5217,124900.0
2010-02-23 15:00:00,44.16,44.25,44.07,44.16,159800.0,38.5479,38.6264,38.4693,38.5479,159800.0
2010-02-23 15:30:00,44.19,44.19,43.62,43.74,431400.0,38.5741,38.5741,38.0765,38.1813,431400.0
2010-02-24 09:30:00,43.79,44.25,43.29,43.93,187600.0,38.2249,38.6264,37.7885,38.3471,187600.0
2010-02-24 10:00:00,43.89,44.05,43.07,43.17,258000.0,38.3122,38.4519,37.5964,37.6837,258000.0
2010-02-24 10:30:00,43.15,44.28,43.06,43.85,250600.0,37.6662,38.6526,37.5877,38.2773,250600.0
2010-02-24 11:00:00,43.85,43.97,43.31,43.41,145400.0,38.2773,38.382,37.8059,37.8932,145400.0
2010-02-24 11:30:00,43.39,43.63,43.31,43.36,84200.0,37.8757,38.0852,37.8059,37.8496,84200.0
2010-02-24 12:00:00,43.35,43.48,43.25,43.33,104400.0,37.8408,37.9543,37.7535,37.8234,104400.0
2010-02-24 12:30:00,43.33,43.44,43.11,43.13,63400.0,37.8234,37.9194,37.6313,37.6488,63400.0
2010-02-24 13:00:00,43.12,43.57,43.05,43.46,103500.0,37.6401,38.0329,37.579,37.9368,103500.0
2010-02-24 13:30:00,43.46,43.56,43.22,43.25,70100.0,37.9368,38.0241,37.7273,37.7535,70100.0
2010-02-24 14:00:00,43.25,43.25,42.92,42.95,113700.0,37.7535,37.7535,37.4655,37.4917,113700.0
2010-02-24 14:30:00,42.94,42.94,42.64,42.66,205200.0,37.4829,37.4829,37.2211,37.2385,205200.0
2010-02-24 15:00:00,42.64,42.96,42.64,42.78,176200.0,37.2211,37.5004,37.2211,37.3433,176200.0
2010-02-24 15:30:00,42.78,43.01,42.76,43.0,248200.0,37.3433,37.544,37.3258,37.5353,248200.0
2010-02-25 09:30:00,42.13,42.23,41.45,42.14,273000.0,36.7759,36.8632,36.1823,36.7846,273000.0
2010-02-25 10:00:00,42.15,42.36,41.99,42.2,183300.0,36.7933,36.9766,36.6537,36.837,183300.0
2010-02-25 10:30:00,42.19,42.47,42.09,42.37,175200.0,36.8282,37.0727,36.741,36.9854,175200.0
2010-02-25 11:00:00,42.39,42.49,42.13,42.15,123600.0,37.0028,37.0901,36.7759,36.7933,123600.0
2010-02-25 11:30:00,42.13,42.14,41.82,42.02,99000.0,36.7759,36.7846,36.5053,36.6798,99000.0
2010-02-25 12:00:00,42.02,42.35,41.94,42.11,91600.0,36.6798,36.9679,36.61,36.7584,91600.0
2010-02-25 12:30:00,42.12,42.35,42.08,42.27,95500.0,36.7671,36.9679,36.7322,36.8981,95500.0
2010-02-25 13:00:00,42.29,42.37,42.16,42.19,93500.0,36.9155,36.9854,36.8021,36.8282,93500.0
2010-02-25 13:30:00,42.18,42.75,42.17,42.75,79000.0,36.8195,37.3171,36.8108,37.3171,79000.0
2010-02-25 14:00:00,42.75,42.87,42.41,42.54,152000.0,37.3171,37.4218,37.0203,37.1338,152000.0
2010-02-25 14:30:00,42.53,42.72,42.5,42.69,74400.0,37.125,37.2909,37.0988,37.2647,74400.0
2010-02-25 15:00:00,42.69,43.0,42.6,43.0,164300.0,37.2647,37.5353,37.1861,37.5353,164300.0
2010-02-25 15:30:00,43.0,43.25,42.91,43.13,270000.0,37.5353,37.7535,37.4567,37.6488,270000.0
2010-02-26 09:30:00,42.9,43.28,42.55,42.88,95900.0,37.448,37.7797,37.1425,37.4306,95900.0
2010-02-26 10:00:00,42.86,43.13,42.38,43.07,155200.0,37.4131,37.6488,36.9941,37.5964,155200.0
2010-02-26 10:30:00,43.09,43.5,42.93,43.08,108300.0,37.6139,37.9718,37.4742,37.6051,108300.0
2010-02-26 11:00:00,43.05,43.3,43.0,43.04,64900.0,37.579,37.7972,37.5353,37.5702,64900.0
2010-02-26 11:30:00,43.05,43.28,43.02,43.22,86400.0,37.579,37.7797,37.5528,37.7273,86400.0
2010-02-26 12:00:00,43.22,43.24,42.97,43.14,110600.0,37.7273,37.7448,37.5091,37.6575,110600.0
2010-02-26 12:30:00,43.13,43.13,42.94,43.05,95900.0,37.6488,37.6488,37.4829,37.579,95900.0
2010-02-26 13:00:00,43.05,43.36,43.04,43.33,65600.0,37.579,37.8496,37.5702,37.8234,65600.0
2010-02-26 13:30:00,43.37,43.6,43.29,43.49,91100.0,37.8583,38.0591,37.7885,37.963,91100.0
2010-02-26 14:00:00,43.5,43.59,43.41,43.57,41700.0,37.9718,38.0503,37.8932,38.0329,41700.0
2010-02-26 14:30:00,43.55,43.65,43.43,43.64,51100.0,38.0154,38.1027,37.9107,38.094,51100.0
2010-02-26 15:00:00,43.63,43.68,43.57,43.61,75800.0,38.0852,38.1289,38.0329,38.0678,75800.0
2010-02-26 15:30:00,43.62,43.8,43.56,43.66,228400.0,38.0765,38.2336,38.0241,38.1114,228400.0
2010-03-01 09:30:00,43.85,44.1,43.62,43.7,263300.0,38.2773,38.4955,38.0765,38.1463,263300.0
2010-03-01 10:00:00,43.63,44.09,43.54,43.85,174500.0,38.0852,38.4868,38.0067,38.2773,174500.0
2010-03-01 10:30:00,43.87,43.9,43.47,43.75,147500.0,38.2947,38.3209,37.9456,38.19,147500.0
2010-03-01 11:00:00,43.75,44.29,43.7,44.29,148100.0,38.19,38.6614,38.1463,38.6614,148100.0
2010-03-01 11:30:00,44.32,44.45,44.27,44.44,123600.0,38.6876,38.801,38.6439,38.7923,123600.0
2010-03-01 12:00:00,44.44,44.65,44.41,44.57,107000.0,38.7923,38.9756,38.7661,38.9058,107000.0
2010-03-01 12:30:00,44.55,44.85,44.55,44.77,183600.0,38.8883,39.1502,38.8883,39.0804,183600.0
2010-03-01 13:00:00,44.76,44.87,44.63,44.83,184900.0,39.0716,39.1677,38.9582,39.1327,184900.0
2010-03-01 13:30:00,44.83,45.1,44.81,45.05,110800.0,39.1327,39.3684,39.1153,39.3248,110800.0
2010-03-01 14:00:00,45.05,45.09,44.88,44.96,80000.0,39.3248,39.3597,39.1764,39.2462,80000.0
2010-03-01 14:30:00,44.96,45.05,44.85,45.04,97800.0,39.2462,39.3248,39.1502,39.3161,97800.0
2010-03-01 15:00:00,45.05,45.34,44.88,45.28,272900.0,39.3248,39.5779,39.1764,39.5255,272900.0
2010-03-01 15:30:00,45.3,45.59,45.28,45.48,464600.0,39.543,39.7962,39.5255,39.7001,464600.0
2010-03-02 09:30:00,45.87,46.71,45.46,46.66,312000.0,40.0406,40.7738,39.6827,40.7302,312000.0
2010-03-02 10:00:00,46.66,46.75,45.98,46.23,196200.0,40.7302,40.8087,40.1366,40.3548,196200.0
2010-03-02 10:30:00,46.22,46.66,46.22,46.5,147400.0,40.3461,40.7302,40.3461,40.5905,147400.0
2010-03-02 11:00:00,46.5,46.69,46.3,46.69,109100.0,40.5905,40.7564,40.4159,40.7564,109100.0
2010-03-02 11:30:00,46.69,46.91,46.6,46.83,193800.0,40.7564,40.9484,40.6778,40.8786,193800.0
2010-03-02 12:00:00,46.82,46.95,46.52,46.58,325500.0,40.8698,40.9833,40.608,40.6603,325500.0
2010-03-02 12:30:00,46.57,46.74,46.38,46.74,72700.0,40.6516,40.8,40.4858,40.8,72700.0
2010-03-02 13:00:00,46.73,46.85,46.6,46.67,78300.0,40.7913,40.896,40.6778,40.7389,78300.0
2010-03-02 13:30:00,46.65,46.92,46.6,46.89,78700.0,40.7214,40.9571,40.6778,40.9309,78700.0
2010-03-02 14:00:00,46.9,46.93,46.49,46.49,136100.0,40.9397,40.9659,40.5818,40.5818,136100.0
2010-03-02 14:30:00,46.5,46.8,46.42,46.43,168100.0,40.5905,40.8524,40.5207,40.5294,168100.0
2010-03-02 15:00:00,46.43,46.74,46.43,46.57,224100.0,40.5294,40.8,40.5294,40.6516,224100.0
2010-03-02 15:30:00,46.57,46.6,46.33,46.51,308200.0,40.6516,40.6778,40.4421,40.5992,308200.0
2010-03-03 09:30:00,46.6,47.48,46.5,47.36,242400.0,40.6778,41.446,40.5905,41.3412,242400.0
2010-03-03 10:00:00,47.38,47.5,47.1,47.42,160800.0,41.3587,41.4634,41.1143,41.3936,160800.0
2010-03-03 10:30:00,47.42,47.59,47.32,47.44,137400.0,41.3936,41.542,41.3063,41.411,137400.0
2010-03-03 11:00:00,47.46,47.55,47.12,47.31,105300.0,41.4285,41.5071,41.1317,41.2976,105300.0
2010-03-03 11:30:00,47.32,47.32,47.02,47.16,77600.0,41.3063,41.3063,41.0444,41.1666,77600.0
2010-03-03 12:00:00,47.17,47.17,47.0,47.05,42700.0,41.1754,41.1754,41.027,41.0706,42700.0
2010-03-03 12:30:00,47.04,47.07,46.96,47.0,95000.0,41.0619,41.0881,40.992,41.027,95000.0
2010-03-03 13:00:00,46.99,47.17,46.92,47.02,72200.0,41.0182,41.1754,40.9571,41.0444,72200.0
2010-03-03 13:30:00,47.04,47.07,46.94,47.03,67000.0,41.0619,41.0881,40.9746,41.0531,67000.0
2010-03-03 14:00:00,47.04,47.11,46.67,46.71,92400.0,41.0619,41.123,40.7389,40.7738,92400.0
2010-03-03 14:30:00,46.71,46.92,46.62,46.66,219600.0,40.7738,40.9571,40.6953,40.7302,219600.0
2010-03-03 15:00:00,46.65,46.77,46.6,46.63,186300.0,40.7214,40.8262,40.6778,40.704,186300.0
2010-03-03 15:30:00,46.63,46.9,46.63,46.73,194300.0,40.704,40.9397,40.704,40.7913,194300.0
2010-03-04 09:30:00,46.74,48.1,46.74,47.97,424200.0,40.8,41.9872,40.8,41.8737,424200.0
2010-03-04 10:00:00,48.06,48.44,47.52,47.68,403100.0,41.9523,42.284,41.4809,41.6205,403100.0
2010-03-04 10:30:00,47.68,47.68,47.08,47.46,205800.0,41.6205,41.6205,41.0968,41.4285,205800.0
2010-03-04 11:00:00,47.45,47.57,47.37,47.43,124200.0,41.4198,41.5245,41.3499,41.4023,124200.0
2010-03-04 11:30:00,47.44,47.46,47.22,47.27,127400.0,41.411,41.4285,41.219,41.2626,127400.0
2010-03-04 12:00:00,47.27,47.43,47.01,47.32,67400.0,41.2626,41.4023,41.0357,41.3063,67400.0
2010-03-04 12:30:00,47.3,47.53,47.24,47.48,61000.0,41.2888,41.4896,41.2365,41.446,61000.0
2010-03-04 13:00:00,47.48,47.75,47.42,47.71,149500.0,41.446,41.6816,41.3936,41.6467,149500.0
2010-03-04 13:30:00,47.71,47.73,47.48,47.57,77100.0,41.6467,41.6642,41.446,41.5245,77100.0
2010-03-04 14:00:00,47.58,47.6,47.48,47.52,74700.0,41.5333,41.5507,41.446,41.4809,74700.0
2010-03-04 14:30:00,47.51,47.73,47.41,47.62,83800.0,41.4721,41.6642,41.3849,41.5682,83800.0
2010-03-04 15:00:00,47.62,47.62,47.42,47.5,93400.0,41.5682,41.5682,41.3936,41.4634,93400.0
2010-03-04 15:30:00,47.5,47.66,47.45,47.5,350100.0,41.4634,41.6031,41.4198,41.4634,350100.0
2010-03-05 09:30:00,48.27,48.8,48.27,48.71,235400.0,42.1356,42.5982,42.1356,42.5196,235400.0
2010-03-05 10:00:00,48.73,48.99,48.51,48.92,152800.0,42.5371,42.7641,42.3451,42.703,152800.0
2010-03-05 10:30:00,48.92,48.96,48.65,48.75,110600.0,42.703,42.7379,42.4673,42.5546,110600.0
2010-03-05 11:00:00,48.74,48.85,48.58,48.8,128000.0,42.5458,42.6419,42.4062,42.5982,128000.0
2010-03-05 11:30:00,48.79,48.79,48.58,48.62,52800.0,42.5895,42.5895,42.4062,42.4411,52800.0
2010-03-05 12:00:00,48.63,48.75,48.58,48.6,35900.0,42.4498,42.5546,42.4062,42.4236,35900.0
2010-03-05 12:30:00,48.59,48.77,48.54,48.71,57900.0,42.4149,42.572,42.3712,42.5196,57900.0
2010-03-05 13:00:00,48.72,48.72,48.58,48.63,66800.0,42.5284,42.5284,42.4062,42.4498,66800.0
2010-03-05 13:30:00,48.62,48.63,48.43,48.52,66600.0,42.4411,42.4498,42.2752,42.3538,66600.0
2010-03-05 14:00:00,48.51,48.59,48.43,48.57,71900.0,42.3451,42.4149,42.2752,42.3974,71900.0
2010-03-05 14:30:00,48.56,48.77,48.56,48.67,103300.0,42.3887,42.572,42.3887,42.4847,103300.0
2010-03-05 15:00:00,48.68,48.85,48.61,48.67,172300.0,42.4935,42.6419,42.4324,42.4847,172300.0
2010-03-05 15:30:00,48.67,48.77,48.63,48.7,216300.0,42.4847,42.572,42.4498,42.5109,216300.0
2010-03-08 09:30:00,48.83,49.42,48.77,48.85,228700.0,42.6244,43.1394,42.572,42.6419,228700.0
2010-03-08 10:00:00,48.84,49.23,48.69,49.04,196700.0,42.6331,42.9736,42.5022,42.8077,196700.0
2010-03-08 10:30:00,49.04,49.31,48.96,49.25,292500.0,42.8077,43.0434,42.7379,42.991,292500.0
2010-03-08 11:00:00,49.22,49.29,49.03,49.17,264000.0,42.9648,43.0259,42.799,42.9212,264000.0
2010-03-08 11:30:00,49.16,49.36,49.14,49.22,136700.0,42.9125,43.087,42.895,42.9648,136700.0
2010-03-08 12:00:00,49.22,49.53,49.17,49.45,208100.0,42.9648,43.2354,42.9212,43.1656,208100.0
2010-03-08 12:30:00,49.44,49.48,49.18,49.48,94100.0,43.1569,43.1918,42.9299,43.1918,94100.0
2010-03-08 13:00:00,49.49,49.58,49.44,49.49,57100.0,43.2005,43.2791,43.1569,43.2005,57100.0
2010-03-08 13:30:00,49.49,49.6,49.46,49.49,65900.0,43.2005,43.2965,43.1743,43.2005,65900.0
2010-03-08 14:00:00,49.48,49.59,49.45,49.53,107600.0,43.1918,43.2878,43.1656,43.2354,107600.0
2010-03-08 14:30:00,49.54,49.59,49.45,49.5,75500.0,43.2442,43.2878,43.1656,43.2092,75500.0
2010-03-08 15:00:00,49.5,49.51,49.3,49.4,88000.0,43.2092,43.218,43.0347,43.122,88000.0
2010-03-08 15:30:00,49.41,49.58,49.38,49.42,292900.0,43.1307,43.2791,43.1045,43.1394,292900.0
2010-03-09 09:30:00,48.8,49.39,48.6,49.25,519700.0,42.7528,43.2697,42.5776,43.147,519700.0
2010-03-09 10:00:00,49.23,49.64,49.08,49.41,198300.0,43.1295,43.4887,42.9981,43.2872,198300.0
2010-03-09 10:30:00,49.41,49.72,49.41,49.57,142500.0,43.2872,43.5588,43.2872,43.4273,142500.0
2010-03-09 11:00:00,49.56,49.65,49.38,49.63,143200.0,43.4186,43.4974,43.2609,43.4799,143200.0
2010-03-09 11:30:00,49.62,49.75,49.53,49.63,193400.0,43.4712,43.585,43.3923,43.4799,193400.0
2010-03-09 12:00:00,49.63,49.67,49.48,49.6,125700.0,43.4799,43.515,43.3485,43.4536,125700.0
2010-03-09 12:30:00,49.6,49.96,49.57,49.96,139900.0,43.4536,43.769,43.4273,43.769,139900.0
2010-03-09 13:00:00,49.97,50.05,49.86,49.9,119300.0,43.7778,43.8479,43.6814,43.7165,119300.0
2010-03-09 13:30:00,49.9,50.0,49.8,49.93,150700.0,43.7165,43.8041,43.6288,43.7427,150700.0
2010-03-09 14:00:00,49.94,50.02,49.9,50.0,111600.0,43.7515,43.8216,43.7165,43.8041,111600.0
2010-03-09 14:30:00,50.01,50.08,49.7,49.72,175600.0,43.8128,43.8742,43.5412,43.5588,175600.0
2010-03-09 15:00:00,49.71,49.78,49.31,49.51,257200.0,43.55,43.6113,43.1996,43.3748,257200.0
2010-03-09 15:30:00,49.5,49.67,49.38,49.57,366100.0,43.366,43.515,43.2609,43.4273,366100.0
2010-03-10 09:30:00,49.65,49.89,49.19,49.35,130900.0,43.4974,43.7077,43.0944,43.2346,130900.0
2010-03-10 10:00:00,49.36,50.0,49.35,49.88,223600.0,43.2434,43.8041,43.2346,43.6989,223600.0
2010-03-10 10:30:00,49.89,50.35,49.88,50.29,211500.0,43.7077,44.1107,43.6989,44.0581,211500.0
2010-03-10 11:00:00,50.27,50.34,49.98,50.01,180700.0,44.0406,44.1019,43.7865,43.8128,180700.0
2010-03-10 11:30:00,50.01,50.06,49.54,49.77,96800.0,43.8128,43.8566,43.4011,43.6026,96800.0
2010-03-10 12:00:00,49.76,49.78,49.12,49.23,253800.0,43.5938,43.6113,43.0331,43.1295,253800.0
2010-03-10 12:30:00,49.22,49.55,49.09,49.49,182900.0,43.1207,43.4098,43.0068,43.3573,182900.0
2010-03-10 13:00:00,49.51,49.53,49.11,49.12,149000.0,43.3748,43.3923,43.0244,43.0331,149000.0
2010-03-10 13:30:00,49.13,49.34,49.12,49.19,68000.0,43.0419,43.2259,43.0331,43.0944,68000.0
2010-03-10 14:00:00,49.18,49.56,49.1,49.54,97300.0,43.0857,43.4186,43.0156,43.4011,97300.0
2010-03-10 14:30:00,49.54,49.68,49.4,49.5,140900.0,43.4011,43.5237,43.2784,43.366,140900.0
2010-03-10 15:00:00,49.5,49.56,49.25,49.35,298900.0,43.366,43.4186,43.147,43.2346,298900.0
2010-03-10 15:30:00,49.33,49.57,49.16,49.5,307100.0,43.2171,43.4273,43.0682,43.366,307100.0
2010-03-11 09:30:00,49.06,49.23,48.62,48.75,302500.0,42.9805,43.1295,42.5951,42.709,302500.0
2010-03-11 10:00:00,48.77,49.18,48.75,49.02,221900.0,42.7265,43.0857,42.709,42.9455,221900.0
2010-03-11 10:30:00,49.03,49.45,49.03,49.34,199000.0,42.9543,43.3222,42.9543,43.2259,199000.0
2010-03-11 11:00:00,49.36,49.55,49.32,49.49,175500.0,43.2434,43.4098,43.2083,43.3573,175500.0
2010-03-11 11:30:00,49.48,49.55,49.32,49.43,205600.0,43.3485,43.4098,43.2083,43.3047,205600.0
2010-03-11 12:00:00,49.42,49.42,49.22,49.33,112900.0,43.2959,43.2959,43.1207,43.2171,112900.0
2010-03-11 12:30:00,49.33,49.46,49.31,49.4,113400.0,43.2171,43.331,43.1996,43.2784,113400.0
2010-03-11 13:00:00,49.38,49.59,49.36,49.44,86000.0,43.2609,43.4449,43.2434,43.3135,86000.0
2010-03-11 13:30:00,49.42,49.57,49.38,49.4,106100.0,43.2959,43.4273,43.2609,43.2784,106100.0
2010-03-11 14:00:00,49.4,49.47,49.15,49.43,128100.0,43.2784,43.3397,43.0594,43.3047,128100.0
2010-03-11 14:30:00,49.43,49.65,49.42,49.46,88700.0,43.3047,43.4974,43.2959,43.331,88700.0
2010-03-11 15:00:00,49.47,49.73,49.47,49.6,60800.0,43.3397,43.5675,43.3397,43.4536,60800.0
2010-03-11 15:30:00,49.6,49.64,49.51,49.61,175400.0,43.4536,43.4887,43.3748,43.4624,175400.0
2010-03-12 09:30:00,50.08,50.85,50.08,50.39,182500.0,43.8742,44.5487,43.8742,44.1457,182500.0
2010-03-12 10:00:00,50.4,50.63,50.08,50.59,249100.0,44.1545,44.356,43.8742,44.321,249100.0
2010-03-12 10:30:00,50.63,50.82,50.48,50.58,104800.0,44.356,44.5225,44.2246,44.3122,104800.0
2010-03-12 11:00:00,50.58,50.67,50.49,50.56,57700.0,44.3122,44.391,44.2333,44.2947,57700.0
2010-03-12 11:30:00,50.57,50.66,50.32,50.32,70000.0,44.3034,44.3823,44.0844,44.0844,70000.0
2010-03-12 12:00:00,50.33,50.63,50.25,50.6,155100.0,44.0932,44.356,44.0231,44.3297,155100.0
2010-03-12 12:30:00,50.6,50.82,50.42,50.76,117200.0,44.3297,44.5225,44.172,44.4699,117200.0
2010-03-12 13:00:00,50.74,50.91,50.71,50.74,40200.0,44.4524,44.6013,44.4261,44.4524,40200.0
2010-03-12 13:30:00,50.75,50.88,50.65,50.84,56500.0,44.4611,44.575,44.3735,44.54,56500.0
2010-03-12 14:00:00,50.84,50.92,50.76,50.78,65100.0,44.54,44.6101,44.4699,44.4874,65100.0
2010-03-12 14:30:00,50.79,50.99,50.79,50.8,128300.0,44.4962,44.6714,44.4962,44.5049,128300.0
2010-03-12 15:00:00,50.8,50.82,50.4,50.4,218600.0,44.5049,44.5225,44.1545,44.1545,218600.0
2010-03-12 15:30:00,50.43,50.87,50.4,50.83,195900.0,44.1808,44.5663,44.1545,44.5312,195900.0
2010-03-15 09:30:00,50.4,50.78,49.91,50.7,224900.0,44.1545,44.4874,43.7252,44.4173,224900.0
2010-03-15 10:00:00,50.7,50.94,50.51,50.79,291700.0,44.4173,44.6276,44.2509,44.4962,291700.0
2010-03-15 10:30:00,50.79,50.83,50.47,50.6,194400.0,44.4962,44.5312,44.2158,44.3297,194400.0
2010-03-15 11:00:00,50.6,50.67,50.25,50.53,125800.0,44.3297,44.391,44.0231,44.2684,125800.0
2010-03-15 11:30:00,50.49,50.49,50.3,50.41,82000.0,44.2333,44.2333,44.0669,44.1633,82000.0
2010-03-15 12:00:00,50.41,50.56,50.2,50.53,103800.0,44.1633,44.2947,43.9793,44.2684,103800.0
2010-03-15 12:30:00,50.5,50.5,50.3,50.36,137100.0,44.2421,44.2421,44.0669,44.1195,137100.0
2010-03-15 13:00:00,50.36,50.42,50.04,50.12,152800.0,44.1195,44.172,43.8391,43.9092,152800.0
2010-03-15 13:30:00,50.13,50.4,50.08,50.2,67600.0,43.918,44.1545,43.8742,43.9793,67600.0
2010-03-15 14:00:00,50.16,50.26,50.01,50.1,70400.0,43.9442,44.0318,43.8128,43.8917,70400.0
2010-03-15 14:30:00,50.08,50.28,49.95,50.25,190900.0,43.8742,44.0494,43.7603,44.0231,190900.0
2010-03-15 15:00:00,50.24,50.46,50.16,50.46,84100.0,44.0143,44.2071,43.9442,44.2071,84100.0
2010-03-15 15:30:00,50.46,50.53,50.3,50.53,182700.0,44.2071,44.2684,44.0669,44.2684,182700.0
2010-03-16 09:30:00,50.84,51.36,50.67,51.28,135800.0,44.54,44.9955,44.391,44.9254,135800.0
2010-03-16 10:00:00,51.3,51.49,51.1,51.33,141000.0,44.943,45.1094,44.7678,44.9693,141000.0
2010-03-16 10:30:00,51.33,51.59,51.21,51.53,63800.0,44.9693,45.197,44.8641,45.1445,63800.0
2010-03-16 11:00:00,51.54,51.65,51.4,51.45,71600.0,45.1532,45.2496,45.0306,45.0744,71600.0
2010-03-16 11:30:00,51.43,51.54,51.34,51.35,45200.0,45.0569,45.1532,44.978,44.9868,45200.0
2010-03-16 12:00:00,51.38,51.5,51.28,51.39,114800.0,45.0131,45.1182,44.9254,45.0218,114800.0
2010-03-16 12:30:00,51.35,51.4,50.99,51.06,93000.0,44.9868,45.0306,44.6714,44.7327,93000.0
2010-03-16 13:00:00,51.07,51.11,50.92,50.95,57400.0,44.7415,44.7765,44.6101,44.6363,57400.0
2010-03-16 13:30:00,50.97,51.17,50.95,51.16,59500.0,44.6539,44.8291,44.6363,44.8203,59500.0
2010-03-16 14:00:00,51.14,51.49,51.06,51.35,102000.0,44.8028,45.1094,44.7327,44.9868,102000.0
2010-03-16 14:30:00,51.37,51.37,51.02,51.28,118300.0,45.0043,45.0043,44.6977,44.9254,118300.0
2010-03-16 15:00:00,51.29,51.35,51.12,51.31,109000.0,44.9342,44.9868,44.7853,44.9517,109000.0
2010-03-16 15:30:00,51.29,51.6,51.21,51.55,202200.0,44.9342,45.2058,44.8641,45.162,202200.0
2010-03-17 09:30:00,51.75,52.65,51.49,52.5,227300.0,45.3372,46.1257,45.1094,45.9943,227300.0
2010-03-17 10:00:00,52.48,52.64,52.35,52.44,177000.0,45.9767,46.1169,45.8629,45.9417,177000.0
2010-03-17 10:30:00,52.46,52.64,52.35,52.6,90200.0,45.9592,46.1169,45.8629,46.0819,90200.0
2010-03-17 11:00:00,52.59,52.78,52.5,52.69,109700.0,46.0731,46.2396,45.9943,46.1607,109700.0
2010-03-17 11:30:00,52.72,52.75,52.49,52.58,87000.0,46.187,46.2133,45.9855,46.0644,87000.0
2010-03-17 12:00:00,52.6,52.75,52.58,52.68,101000.0,46.0819,46.2133,46.0644,46.152,101000.0
2010-03-17 12:30:00,52.67,52.86,52.63,52.86,165400.0,46.1432,46.3097,46.1082,46.3097,165400.0
2010-03-17 13:00:00,52.85,52.95,52.82,52.94,64900.0,46.3009,46.3885,46.2746,46.3797,64900.0
2010-03-17 13:30:00,52.94,52.98,52.79,52.79,64400.0,46.3797,46.4148,46.2483,46.2483,64400.0
2010-03-17 14:00:00,52.81,52.97,52.78,52.93,52000.0,46.2659,46.406,46.2396,46.371,52000.0
2010-03-17 14:30:00,52.96,52.98,52.51,52.54,146800.0,46.3973,46.4148,46.003,46.0293,146800.0
2010-03-17 15:00:00,52.53,52.76,52.36,52.41,250100.0,46.0205,46.222,45.8716,45.9154,250100.0
2010-03-17 15:30:00,52.4,52.68,52.19,52.58,427500.0,45.9067,46.152,45.7227,46.0644,427500.0
2010-03-18 09:30:00,52.51,52.8,52.32,52.67,217600.0,46.003,46.2571,45.8366,46.1432,217600.0
2010-03-18 10:00:00,52.68,52.85,52.59,52.68,176900.0,46.152,46.3009,46.0731,46.152,176900.0
2010-03-18 10:30:00,52.65,52.76,52.38,52.68,168400.0,46.1257,46.222,45.8891,46.152,168400.0
2010-03-18 11:00:00,52.68,52.7,52.38,52.49,874000.0,46.152,46.1695,45.8891,45.9855,874000.0
2010-03-18 11:30:00,52.47,52.53,51.92,52.07,365000.0,45.968,46.0205,45.4861,45.6176,365000.0
2010-03-18 12:00:00,52.06,52.54,51.53,51.56,409500.0,45.6088,46.0293,45.1445,45.1708,409500.0
2010-03-18 12:30:00,51.56,51.62,51.33,51.41,223300.0,45.1708,45.2233,44.9693,45.0393,223300.0
2010-03-18 13:00:00,51.42,51.76,51.39,51.5,243200.0,45.0481,45.346,45.0218,45.1182,243200.0
2010-03-18 13:30:00,51.51,51.7,51.29,51.42,134100.0,45.1269,45.2934,44.9342,45.0481,134100.0
2010-03-18 14:00:00,51.42,51.49,50.95,51.0,188800.0,45.0481,45.1094,44.6363,44.6801,188800.0
2010-03-18 14:30:00,51.01,51.28,50.89,50.96,282400.0,44.6889,44.9254,44.5838,44.6451,282400.0
2010-03-18 15:00:00,50.97,51.21,50.66,51.13,317700.0,44.6539,44.8641,44.3823,44.794,317700.0
2010-03-18 15:30:00,51.13,51.18,50.85,50.89,385500.0,44.794,44.8378,44.5487,44.5838,385500.0
2010-03-19 09:30:00,51.79,52.74,51.46,52.14,946400.0,45.3722,46.2045,45.0831,45.6789,946400.0
2010-03-19 10:00:00,52.12,52.2,51.4,51.48,353900.0,45.6614,45.7314,45.0306,45.1007,353900.0
2010-03-19 10:30:00,51.49,51.86,51.32,51.33,215600.0,45.1094,45.4336,44.9605,44.9693,215600.0
2010-03-19 11:00:00,51.32,51.33,50.75,50.79,367900.0,44.9605,44.9693,44.4611,44.4962,367900.0
2010-03-19 11:30:00,50.79,51.25,50.66,51.0,326200.0,44.4962,44.8992,44.3823,44.6801,326200.0
2010-03-19 12:00:00,50.99,51.08,50.84,50.89,126700.0,44.6714,44.7502,44.54,44.5838,126700.0
2010-03-19 12:30:00,50.89,51.1,50.78,50.95,160800.0,44.5838,44.7678,44.4874,44.6363,160800.0
2010-03-19 13:00:00,50.96,51.2,50.95,51.15,110000.0,44.6451,44.8554,44.6363,44.8116,110000.0
2010-03-19 13:30:00,51.17,51.29,51.13,51.18,144900.0,44.8291,44.9342,44.794,44.8378,144900.0
2010-03-19 14:00:00,51.18,51.28,51.14,51.22,189200.0,44.8378,44.9254,44.8028,44.8729,189200.0
2010-03-19 14:30:00,51.22,51.22,50.96,51.03,195200.0,44.8729,44.8729,44.6451,44.7064,195200.0
2010-03-19 15:00:00,51.03,51.2,51.02,51.13,208500.0,44.7064,44.8554,44.6977,44.794,208500.0
2010-03-19 15:30:00,51.11,51.29,51.07,51.17,602300.0,44.7765,44.9342,44.7415,44.8291,602300.0
2010-03-22 09:30:00,50.4,51.16,50.0,51.02,227900.0,44.1545,44.8203,43.8041,44.6977,227900.0
2010-03-22 10:00:00,51.0,51.64,50.85,51.54,117400.0,44.6801,45.2408,44.5487,45.1532,117400.0
2010-03-22 10:30:00,51.53,51.68,51.23,51.62,73300.0,45.1445,45.2759,44.8816,45.2233,73300.0
2010-03-22 11:00:00,51.59,51.98,51.58,51.67,102200.0,45.197,45.5387,45.1883,45.2671,102200.0
2010-03-22 11:30:00,51.68,51.74,51.44,51.7,88100.0,45.2759,45.3284,45.0656,45.2934,88100.0
2010-03-22 12:00:00,51.69,52.15,51.58,52.13,120300.0,45.2846,45.6876,45.1883,45.6701,120300.0
2010-03-22 12:30:00,52.16,52.45,52.02,52.14,103600.0,45.6964,45.9505,45.5737,45.6789,103600.0
2010-03-22 13:00:00,52.14,52.4,52.14,52.25,99200.0,45.6789,45.9067,45.6789,45.7752,99200.0
2010-03-22 13:30:00,52.24,52.58,52.13,52.41,163400.0,45.7665,46.0644,45.6701,45.9154,163400.0
2010-03-22 14:00:00,52.44,52.66,52.32,52.65,138300.0,45.9417,46.1344,45.8366,46.1257,138300.0
2010-03-22 14:30:00,52.65,53.05,52.64,52.98,246600.0,46.1257,46.4761,46.1169,46.4148,246600.0
2010-03-22 15:00:00,53.01,53.05,52.37,52.47,358800.0,46.4411,46.4761,45.8804,45.968,358800.0
2010-03-22 15:30:00,52.47,52.52,52.29,52.39,323000.0,45.968,46.0118,45.8103,45.8979,323000.0
2010-03-23 09:30:00,52.5,53.24,52.07,53.24,362500.0,45.9943,46.6426,45.6176,46.6426,362500.0
2010-03-23 10:00:00,53.24,53.74,53.05,53.67,248500.0,46.6426,47.0806,46.4761,47.0193,248500.0
2010-03-23 10:30:00,53.67,53.94,53.43,53.48,180700.0,47.0193,47.2558,46.809,46.8528,180700.0
2010-03-23 11:00:00,53.46,53.57,53.1,53.57,145400.0,46.8353,46.9317,46.5199,46.9317,145400.0
2010-03-23 11:30:00,53.55,53.7,53.41,53.67,118700.0,46.9142,47.0456,46.7915,47.0193,118700.0
2010-03-23 12:00:00,53.68,54.12,53.65,53.96,164900.0,47.028,47.4135,47.0018,47.2733,164900.0
2010-03-23 12:30:00,53.99,54.02,53.79,53.98,71600.0,47.2996,47.3259,47.1244,47.2909,71600.0
2010-03-23 13:00:00,53.99,54.12,53.93,54.05,122300.0,47.2996,47.4135,47.2471,47.3522,122300.0
2010-03-23 13:30:00,54.04,54.1,53.95,53.99,91900.0,47.3434,47.396,47.2646,47.2996,91900.0
2010-03-23 14:00:00,53.97,54.1,53.88,54.03,76100.0,47.2821,47.396,47.2033,47.3347,76100.0
2010-03-23 14:30:00,54.03,54.08,53.91,53.99,93800.0,47.3347,47.3785,47.2295,47.2996,93800.0
2010-03-23 15:00:00,53.98,54.1,53.78,54.07,221500.0,47.2909,47.396,47.1157,47.3697,221500.0
2010-03-23 15:30:00,54.08,54.23,53.97,54.1,454700.0,47.3785,47.5099,47.2821,47.396,454700.0
2010-03-24 09:30:00,53.74,54.55,53.49,54.33,273300.0,47.0806,47.7902,46.8616,47.5975,273300.0
2010-03-24 10:00:00,54.31,54.55,53.89,54.17,208900.0,47.58,47.7902,47.212,47.4573,208900.0
2010-03-24 10:30:00,54.16,54.42,53.96,53.96,230400.0,47.4486,47.6763,47.2733,47.2733,230400.0
2010-03-24 11:00:00,53.94,54.0,53.61,53.74,177800.0,47.2558,47.3084,46.9667,47.0806,177800.0
2010-03-24 11:30:00,53.72,54.07,53.72,54.07,118700.0,47.0631,47.3697,47.0631,47.3697,118700.0
2010-03-24 12:00:00,54.07,54.2,53.96,54.16,91600.0,47.3697,47.4836,47.2733,47.4486,91600.0
2010-03-24 12:30:00,54.15,54.26,54.05,54.07,51100.0,47.4398,47.5362,47.3522,47.3697,51100.0
2010-03-24 13:00:00,54.05,54.07,53.83,53.9,107200.0,47.3522,47.3697,47.1595,47.2208,107200.0
2010-03-24 13:30:00,53.91,53.96,53.76,53.87,87700.0,47.2295,47.2733,47.0981,47.1945,87700.0
2010-03-24 14:00:00,53.87,54.09,53.87,54.01,92900.0,47.1945,47.3872,47.1945,47.3171,92900.0
2010-03-24 14:30:00,54.0,54.14,53.96,53.97,94300.0,47.3084,47.431,47.2733,47.2821,94300.0
2010-03-24 15:00:00,54.01,54.1,53.87,53.97,133600.0,47.3171,47.396,47.1945,47.2821,133600.0
2010-03-24 15:30:00,53.98,54.26,53.98,54.21,390200.0,47.2909,47.5362,47.2909,47.4924,390200.0
2010-03-25 09:30:00,54.9,55.24,53.95,53.95,231700.0,48.0969,48.3947,47.2646,47.2646,231700.0
2010-03-25 10:00:00,53.98,54.09,53.53,53.58,218600.0,47.2909,47.3872,46.8966,46.9404,218600.0
2010-03-25 10:30:00,53.58,54.1,53.38,53.94,204300.0,46.9404,47.396,46.7652,47.2558,204300.0
2010-03-25 11:00:00,53.96,54.12,53.74,53.86,119700.0,47.2733,47.4135,47.0806,47.1857,119700.0
2010-03-25 11:30:00,53.86,54.08,53.76,54.08,151600.0,47.1857,47.3785,47.0981,47.3785,151600.0
2010-03-25 12:00:00,54.09,54.23,53.91,54.03,76800.0,47.3872,47.5099,47.2295,47.3347,76800.0
2010-03-25 12:30:00,54.04,54.25,54.01,54.01,75200.0,47.3434,47.5274,47.3171,47.3171,75200.0
2010-03-25 13:00:00,54.02,54.22,54.0,54.06,104200.0,47.3259,47.5011,47.3084,47.361,104200.0
2010-03-25 13:30:00,54.06,54.07,53.1,53.25,251000.0,47.361,47.3697,46.5199,46.6513,251000.0
2010-03-25 14:00:00,53.24,53.4,53.05,53.07,207500.0,46.6426,46.7827,46.4761,46.4936,207500.0
2010-03-25 14:30:00,53.08,53.35,53.01,53.3,367100.0,46.5024,46.7389,46.4411,46.6951,367100.0
2010-03-25 15:00:00,53.29,53.56,53.29,53.29,249300.0,46.6864,46.9229,46.6864,46.6864,249300.0
2010-03-25 15:30:00,53.3,53.31,52.29,52.42,583400.0,46.6951,46.7039,45.8103,45.9242,583400.0
2010-03-26 09:30:00,52.54,53.61,52.33,53.42,273600.0,46.0293,46.9667,45.8453,46.8003,273600.0
2010-03-26 10:00:00,53.41,54.08,53.38,53.75,199400.0,46.7915,47.3785,46.7652,47.0894,199400.0
2010-03-26 10:30:00,53.75,53.97,53.54,53.6,170800.0,47.0894,47.2821,46.9054,46.958,170800.0
2010-03-26 11:00:00,53.6,54.12,53.57,54.09,85100.0,46.958,47.4135,46.9317,47.3872,85100.0
2010-03-26 11:30:00,54.1,54.23,53.87,53.88,142800.0,47.396,47.5099,47.1945,47.2033,142800.0
2010-03-26 12:00:00,53.88,53.95,53.15,53.23,152700.0,47.2033,47.2646,46.5637,46.6338,152700.0
2010-03-26 12:30:00,53.23,53.62,53.09,53.14,147300.0,46.6338,46.9755,46.5112,46.555,147300.0
2010-03-26 13:00:00,53.16,53.32,52.63,53.0,135700.0,46.5725,46.7127,46.1082,46.4323,135700.0
2010-03-26 13:30:00,53.0,53.21,52.82,52.9,69800.0,46.4323,46.6163,46.2746,46.3447,69800.0
2010-03-26 14:00:00,52.9,53.1,52.73,53.06,96700.0,46.3447,46.5199,46.1958,46.4849,96700.0
2010-03-26 14:30:00,53.03,53.19,52.85,52.94,98300.0,46.4586,46.5988,46.3009,46.3797,98300.0
2010-03-26 15:00:00,52.94,53.09,52.83,53.04,141600.0,46.3797,46.5112,46.2834,46.4674,141600.0
2010-03-26 15:30:00,53.03,53.21,52.95,53.2,228200.0,46.4586,46.6163,46.3885,46.6075,228200.0
2010-03-29 09:30:00,54.09,54.95,53.67,54.89,247600.0,47.3872,48.1407,47.0193,48.0881,247600.0
2010-03-29 10:00:00,54.85,55.1,54.62,55.08,194200.0,48.0531,48.2721,47.8516,48.2546,194200.0
2010-03-29 10:30:00,55.06,55.59,54.88,55.27,253300.0,48.237,48.7014,48.0793,48.421,253300.0
2010-03-29 11:00:00,55.26,55.65,55.18,55.56,125000.0,48.4123,48.7539,48.3422,48.6751,125000.0
2010-03-29 11:30:00,55.56,56.0,55.31,55.91,297700.0,48.6751,49.0606,48.4561,48.9817,297700.0
2010-03-29 12:00:00,55.87,55.87,55.28,55.59,284100.0,48.9467,48.9467,48.4298,48.7014,284100.0
2010-03-29 12:30:00,55.57,55.94,55.47,55.8,277100.0,48.6838,49.008,48.5962,48.8853,277100.0
2010-03-29 13:00:00,55.8,55.88,55.56,55.74,108300.0,48.8853,48.9554,48.6751,48.8328,108300.0
2010-03-29 13:30:00,55.75,55.79,55.46,55.59,118200.0,48.8415,48.8766,48.5875,48.7014,118200.0
2010-03-29 14:00:00,55.6,55.64,55.22,55.43,156100.0,48.7101,48.7452,48.3772,48.5612,156100.0
2010-03-29 14:30:00,55.43,55.58,55.36,55.53,135000.0,48.5612,48.6926,48.4999,48.6488,135000.0
2010-03-29 15:00:00,55.53,55.71,55.48,55.69,127500.0,48.6488,48.8065,48.605,48.789,127500.0
2010-03-29 15:30:00,55.68,55.83,55.53,55.74,494900.0,48.7802,48.9116,48.6488,48.8328,494900.0
2010-03-30 09:30:00,55.81,56.23,54.77,55.13,253300.0,48.8941,49.2621,47.983,48.2984,253300.0
2010-03-30 10:00:00,55.12,55.47,54.66,54.74,185300.0,48.2896,48.5962,47.8866,47.9567,185300.0
2010-03-30 10:30:00,54.74,55.15,54.67,54.67,98100.0,47.9567,48.3159,47.8954,47.8954,98100.0
2010-03-30 11:00:00,54.67,54.67,53.85,54.02,191500.0,47.8954,47.8954,47.177,47.3259,191500.0
2010-03-30 11:30:00,54.04,54.54,53.99,54.3,101400.0,47.3434,47.7815,47.2996,47.5712,101400.0
2010-03-30 12:00:00,54.35,54.75,54.33,54.72,110100.0,47.615,47.9655,47.5975,47.9392,110100.0
2010-03-30 12:30:00,54.68,54.88,54.51,54.63,140300.0,47.9041,48.0793,47.7552,47.8603,140300.0
2010-03-30 13:00:00,54.59,54.73,54.33,54.51,73800.0,47.8253,47.9479,47.5975,47.7552,73800.0
2010-03-30 13:30:00,54.51,54.64,54.41,54.49,76700.0,47.7552,47.8691,47.6676,47.7377,76700.0
2010-03-30 14:00:00,54.53,54.61,54.26,54.41,94400.0,47.7727,47.8428,47.5362,47.6676,94400.0
2010-03-30 14:30:00,54.42,54.7,54.42,54.58,57200.0,47.6763,47.9216,47.6763,47.8165,57200.0
2010-03-30 15:00:00,54.59,54.7,54.54,54.59,63600.0,47.8253,47.9216,47.7815,47.8253,63600.0
2010-03-30 15:30:00,54.59,54.62,54.37,54.47,255300.0,47.8253,47.8516,47.6325,47.7201,255300.0
2010-03-31 09:30:00,54.18,55.0,54.09,54.39,181300.0,47.4661,48.1845,47.3872,47.6501,181300.0
2010-03-31 10:00:00,54.39,54.67,54.27,54.54,76900.0,47.6501,47.8954,47.5449,47.7815,76900.0
2010-03-31 10:30:00,54.52,54.65,54.46,54.65,76300.0,47.764,47.8778,47.7114,47.8778,76300.0
2010-03-31 11:00:00,54.62,54.63,54.36,54.48,61400.0,47.8516,47.8603,47.6238,47.7289,61400.0
2010-03-31 11:30:00,54.45,54.9,54.45,54.9,87600.0,47.7026,48.0969,47.7026,48.0969,87600.0
2010-03-31 12:00:00,54.9,54.9,54.61,54.72,45600.0,48.0969,48.0969,47.8428,47.9392,45600.0
2010-03-31 12:30:00,54.69,54.69,54.37,54.45,93900.0,47.9129,47.9129,47.6325,47.7026,93900.0
2010-03-31 13:00:00,54.45,54.48,54.3,54.38,72000.0,47.7026,47.7289,47.5712,47.6413,72000.0
2010-03-31 13:30:00,54.39,54.5,54.34,54.47,62900.0,47.6501,47.7464,47.6063,47.7201,62900.0
2010-03-31 14:00:00,54.49,54.55,54.41,54.44,44400.0,47.7377,47.7902,47.6676,47.6939,44400.0
2010-03-31 14:30:00,54.44,54.47,54.05,54.09,85300.0,47.6939,47.7201,47.3522,47.3872,85300.0
2010-03-31 15:00:00,54.1,54.16,53.79,53.96,170600.0,47.396,47.4486,47.1244,47.2733,170600.0
2010-03-31 15:30:00,53.97,54.01,53.77,53.96,307700.0,47.2821,47.3171,47.1069,47.2733,307700.0
2010-04-01 09:30:00,54.91,55.21,54.63,54.8,144800.0,48.1056,48.3684,47.8603,48.0093,144800.0
2010-04-01 10:00:00,54.8,55.1,54.79,55.09,174100.0,48.0093,48.2721,48.0005,48.2633,174100.0
2010-04-01 10:30:00,55.1,55.25,54.96,55.1,104200.0,48.2721,48.4035,48.1494,48.2721,104200.0
2010-04-01 11:00:00,55.07,55.08,54.97,55.03,118400.0,48.2458,48.2546,48.1582,48.2108,118400.0
2010-04-01 11:30:00,55.03,55.08,54.96,54.98,93700.0,48.2108,48.2546,48.1494,48.1669,93700.0
2010-04-01 12:00:00,54.98,55.16,54.95,55.1,80500.0,48.1669,48.3246,48.1407,48.2721,80500.0
2010-04-01 12:30:00,55.1,55.11,54.9,54.9,42700.0,48.2721,48.2808,48.0969,48.0969,42700.0
2010-04-01 13:00:00,54.94,55.05,54.89,54.97,47500.0,48.1319,48.2283,48.0881,48.1582,47500.0
2010-04-01 13:30:00,54.97,55.07,54.71,54.86,125600.0,48.1582,48.2458,47.9304,48.0618,125600.0
2010-04-01 14:00:00,54.85,54.96,54.75,54.77,192900.0,48.0531,48.1494,47.9655,47.983,192900.0
2010-04-01 14:30:00,54.78,54.84,54.33,54.52,128200.0,47.9917,48.0443,47.5975,47.764,128200.0
2010-04-01 15:00:00,54.5,54.56,54.39,54.4,147500.0,47.7464,47.799,47.6501,47.6588,147500.0
2010-04-01 15:30:00,54.41,54.79,54.41,54.77,245500.0,47.6676,48.0005,47.6676,47.983,245500.0
2010-04-05 09:30:00,55.29,55.82,54.83,55.76,139600.0,48.4385,48.9029,48.0355,48.8503,139600.0
2010-04-05 10:00:00,55.8,55.84,55.66,55.77,133600.0,48.8853,48.9204,48.7627,48.8591,133600.0
2010-04-05 10:30:00,55.77,56.25,55.72,56.07,164300.0,48.8591,49.2796,48.8152,49.1219,164300.0
2010-04-05 11:00:00,56.09,56.18,56.04,56.1,146700.0,49.1394,49.2182,49.0956,49.1482,146700.0
2010-04-05 11:30:00,56.09,56.12,56.02,56.05,89800.0,49.1394,49.1657,49.0781,49.1044,89800.0
2010-04-05 12:00:00,56.05,56.07,55.93,55.94,113500.0,49.1044,49.1219,48.9992,49.008,113500.0
2010-04-05 12:30:00,55.93,56.02,55.88,55.99,112800.0,48.9992,49.0781,48.9554,49.0518,112800.0
2010-04-05 13:00:00,55.98,56.03,55.86,56.02,98300.0,49.043,49.0868,48.9379,49.0781,98300.0
2010-04-05 13:30:00,56.04,56.06,55.64,55.77,65100.0,49.0956,49.1131,48.7452,48.8591,65100.0
2010-04-05 14:00:00,55.74,56.01,55.69,56.0,62000.0,48.8328,49.0693,48.789,49.0606,62000.0
2010-04-05 14:30:00,55.97,56.05,55.85,55.86,59600.0,49.0343,49.1044,48.9291,48.9379,59600.0
2010-04-05 15:00:00,55.88,55.97,55.77,55.9,99300.0,48.9554,49.0343,48.8591,48.9729,99300.0
2010-04-05 15:30:00,55.89,56.29,55.85,56.22,295100.0,48.9642,49.3146,48.9291,49.2533,295100.0
2010-04-06 09:30:00,55.82,56.47,55.4,56.31,216200.0,48.9029,49.4723,48.5349,49.3321,216200.0
2010-04-06 10:00:00,56.33,56.61,56.0,56.52,171300.0,49.3497,49.595,49.0606,49.5161,171300.0
2010-04-06 10:30:00,56.55,56.56,56.16,56.24,209800.0,49.5424,49.5512,49.2007,49.2708,209800.0
2010-04-06 11:00:00,56.24,56.39,56.17,56.26,158600.0,49.2708,49.4022,49.2095,49.2883,158600.0
2010-04-06 11:30:00,56.24,56.28,55.91,56.0,170500.0,49.2708,49.3059,48.9817,49.0606,170500.0
2010-04-06 12:00:00,56.0,56.01,55.92,55.99,81500.0,49.0606,49.0693,48.9905,49.0518,81500.0
2010-04-06 12:30:00,56.0,56.0,55.72,55.83,83200.0,49.0606,49.0606,48.8152,48.9116,83200.0
2010-04-06 13:00:00,55.85,56.06,55.85,55.93,88100.0,48.9291,49.1131,48.9291,48.9992,88100.0
2010-04-06 13:30:00,55.95,55.96,55.69,55.7,64100.0,49.0167,49.0255,48.789,48.7977,64100.0
2010-04-06 14:00:00,55.71,55.89,55.71,55.8,159100.0,48.8065,48.9642,48.8065,48.8853,159100.0
2010-04-06 14:30:00,55.8,56.03,55.75,55.76,123200.0,48.8853,49.0868,48.8415,48.8503,123200.0
2010-04-06 15:00:00,55.8,55.82,55.57,55.58,143100.0,48.8853,48.9029,48.6838,48.6926,143100.0
2010-04-06 15:30:00,55.58,55.88,55.56,55.65,296800.0,48.6926,48.9554,48.6751,48.7539,296800.0
2010-04-07 09:30:00,55.22,55.7,55.22,55.57,177600.0,48.3772,48.7977,48.3772,48.6838,177600.0
2010-04-07 10:00:00,55.57,55.85,55.32,55.79,123000.0,48.6838,48.9291,48.4648,48.8766,123000.0
2010-04-07 10:30:00,55.81,55.95,55.28,55.46,110400.0,48.8941,49.0167,48.4298,48.5875,110400.0
2010-04-07 11:00:00,55.46,55.53,55.23,55.44,113700.0,48.5875,48.6488,48.386,48.5699,113700.0
2010-04-07 11:30:00,55.41,55.43,55.02,55.33,58100.0,48.5437,48.5612,48.202,48.4736,58100.0
2010-04-07 12:00:00,55.36,55.39,55.06,55.12,52900.0,48.4999,48.5261,48.237,48.2896,52900.0
2010-04-07 12:30:00,55.11,55.17,54.88,54.95,100500.0,48.2808,48.3334,48.0793,48.1407,100500.0
2010-04-07 13:00:00,54.98,55.29,54.98,55.26,68200.0,48.1669,48.4385,48.1669,48.4123,68200.0
2010-04-07 13:30:00,55.25,55.29,54.99,55.13,59100.0,48.4035,48.4385,48.1757,48.2984,59100.0
2010-04-07 14:00:00,55.14,55.2,54.9,54.96,75900.0,48.3071,48.3597,48.0969,48.1494,75900.0
2010-04-07 14:30:00,54.96,54.98,54.66,54.69,95700.0,48.1494,48.1669,47.8866,47.9129,95700.0
2010-04-07 15:00:00,54.68,54.68,54.13,54.39,189200.0,47.9041,47.9041,47.4223,47.6501,189200.0
2010-04-07 15:30:00,54.4,54.76,54.33,54.68,286900.0,47.6588,47.9742,47.5975,47.9041,286900.0
2010-04-08 09:30:00,54.38,54.59,53.56,54.33,310200.0,47.6413,47.8253,46.9229,47.5975,310200.0
2010-04-08 10:00:00,54.31,55.14,54.18,55.1,240500.0,47.58,48.3071,47.4661,48.2721,240500.0
2010-04-08 10:30:00,55.1,55.14,54.84,54.96,144400.0,48.2721,48.3071,48.0443,48.1494,144400.0
2010-04-08 11:00:00,54.96,55.15,54.75,54.76,132200.0,48.1494,48.3159,47.9655,47.9742,132200.0
2010-04-08 11:30:00,54.76,55.12,54.65,55.0,101700.0,47.9742,48.2896,47.8778,48.1845,101700.0
2010-04-08 12:00:00,55.01,55.36,54.94,55.24,80300.0,48.1932,48.4999,48.1319,48.3947,80300.0
2010-04-08 12:30:00,55.24,55.35,55.16,55.35,77600.0,48.3947,48.4911,48.3246,48.4911,77600.0
2010-04-08 13:00:00,55.37,55.5,55.06,55.1,92000.0,48.5086,48.6225,48.237,48.2721,92000.0
2010-04-08 13:30:00,55.1,55.22,54.87,54.99,158700.0,48.2721,48.3772,48.0706,48.1757,158700.0
2010-04-08 14:00:00,54.98,55.01,54.89,55.0,87700.0,48.1669,48.1932,48.0881,48.1845,87700.0
2010-04-08 14:30:00,54.99,55.3,54.91,55.22,65300.0,48.1757,48.4473,48.1056,48.3772,65300.0
2010-04-08 15:00:00,55.22,55.3,55.14,55.21,111500.0,48.3772,48.4473,48.3071,48.3684,111500.0
2010-04-08 15:30:00,55.21,55.49,55.21,55.39,259400.0,48.3684,48.6138,48.3684,48.5261,259400.0
2010-04-09 09:30:00,55.58,56.47,55.58,55.94,224300.0,48.6926,49.4723,48.6926,49.008,224300.0
2010-04-09 10:00:00,55.93,56.02,55.24,55.43,146200.0,48.9992,49.0781,48.3947,48.5612,146200.0
2010-04-09 10:30:00,55.38,55.91,55.25,55.69,98400.0,48.5174,48.9817,48.4035,48.789,98400.0
2010-04-09 11:00:00,55.69,55.7,55.43,55.6,59800.0,48.789,48.7977,48.5612,48.7101,59800.0
2010-04-09 11:30:00,55.57,55.62,55.4,55.57,65300.0,48.6838,48.7276,48.5349,48.6838,65300.0
2010-04-09 12:00:00,55.57,55.58,55.35,55.43,71500.0,48.6838,48.6926,48.4911,48.5612,71500.0
2010-04-09 12:30:00,55.44,55.44,55.26,55.29,71700.0,48.5699,48.5699,48.4123,48.4385,71700.0
2010-04-09 13:00:00,55.3,55.34,55.03,55.34,61900.0,48.4473,48.4823,48.2108,48.4823,61900.0
2010-04-09 13:30:00,55.35,55.37,55.2,55.21,96100.0,48.4911,48.5086,48.3597,48.3684,96100.0
2010-04-09 14:00:00,55.21,55.36,55.12,55.32,58200.0,48.3684,48.4999,48.2896,48.4648,58200.0
2010-04-09 14:30:00,55.3,55.4,55.21,55.32,238800.0,48.4473,48.5349,48.3684,48.4648,238800.0
2010-04-09 15:00:00,55.33,55.58,55.3,55.56,267200.0,48.4736,48.6926,48.4473,48.6751,267200.0
2010-04-09 15:30:00,55.56,55.73,55.44,55.68,220300.0,48.6751,48.824,48.5699,48.7802,220300.0
2010-04-12 09:30:00,55.73,56.14,55.23,55.55,126900.0,48.824,49.1832,48.386,48.6663,126900.0
2010-04-12 10:00:00,55.54,55.85,55.5,55.85,114300.0,48.6576,48.9291,48.6225,48.9291,114300.0
2010-04-12 10:30:00,55.83,56.0,55.82,55.9,123300.0,48.9116,49.0606,48.9029,48.9729,123300.0
2010-04-12 11:00:00,55.93,56.08,55.85,55.89,68200.0,48.9992,49.1306,48.9291,48.9642,68200.0
2010-04-12 11:30:00,55.9,55.99,55.86,55.94,46500.0,48.9729,49.0518,48.9379,49.008,46500.0
2010-04-12 12:00:00,55.93,56.01,55.88,55.88,47300.0,48.9992,49.0693,48.9554,48.9554,47300.0
2010-04-12 12:30:00,55.88,56.05,55.86,56.01,51700.0,48.9554,49.1044,48.9379,49.0693,51700.0
2010-04-12 13:00:00,56.02,56.13,55.96,55.97,116300.0,49.0781,49.1744,49.0255,49.0343,116300.0
2010-04-12 13:30:00,55.96,56.1,55.96,56.02,46900.0,49.0255,49.1482,49.0255,49.0781,46900.0
2010-04-12 14:00:00,56.02,56.1,55.98,56.07,49300.0,49.0781,49.1482,49.043,49.1219,49300.0
2010-04-12 14:30:00,56.06,56.14,56.0,56.11,78600.0,49.1131,49.1832,49.0606,49.1569,78600.0
2010-04-12 15:00:00,56.11,56.13,55.85,55.93,92900.0,49.1569,49.1744,48.9291,48.9992,92900.0
2010-04-12 15:30:00,55.95,56.03,55.72,55.95,206300.0,49.0167,49.0868,48.8152,49.0167,206300.0
2010-04-13 09:30:00,55.53,56.33,55.53,56.26,252600.0,48.6488,49.3497,48.6488,49.2883,252600.0
2010-04-13 10:00:00,56.24,56.4,55.63,55.69,201100.0,49.2708,49.411,48.7364,48.789,201100.0
2010-04-13 10:30:00,55.7,55.88,55.58,55.69,128800.0,48.7977,48.9554,48.6926,48.789,128800.0
2010-04-13 11:00:00,55.69,55.72,55.48,55.52,98700.0,48.789,48.8152,48.605,48.64,98700.0
2010-04-13 11:30:00,55.54,55.56,55.32,55.39,73700.0,48.6576,48.6751,48.4648,48.5261,73700.0
2010-04-13 12:00:00,55.39,55.45,55.17,55.31,104200.0,48.5261,48.5787,48.3334,48.4561,104200.0
2010-04-13 12:30:00,55.32,55.35,55.16,55.34,56200.0,48.4648,48.4911,48.3246,48.4823,56200.0
2010-04-13 13:00:00,55.34,55.46,55.32,55.43,81100.0,48.4823,48.5875,48.4648,48.5612,81100.0
2010-04-13 13:30:00,55.42,55.7,55.39,55.66,223500.0,48.5524,48.7977,48.5261,48.7627,223500.0
2010-04-13 14:00:00,55.66,55.79,55.24,55.24,147700.0,48.7627,48.8766,48.3947,48.3947,147700.0
2010-04-13 14:30:00,55.24,55.31,54.8,55.0,362100.0,48.3947,48.4561,48.0093,48.1845,362100.0
2010-04-13 15:00:00,55.0,55.42,55.0,55.34,160900.0,48.1845,48.5524,48.1845,48.4823,160900.0
2010-04-13 15:30:00,55.34,55.4,55.09,55.09,240700.0,48.4823,48.5349,48.2633,48.2633,240700.0
2010-04-14 09:30:00,55.93,56.26,54.64,54.72,375400.0,48.9992,49.2883,47.8691,47.9392,375400.0
2010-04-14 10:00:00,54.74,54.83,54.55,54.78,206900.0,47.9567,48.0355,47.7902,47.9917,206900.0
2010-04-14 10:30:00,54.81,55.09,54.79,55.01,156200.0,48.018,48.2633,48.0005,48.1932,156200.0
2010-04-14 11:00:00,55.04,55.56,55.02,55.51,130600.0,48.2195,48.6751,48.202,48.6313,130600.0
2010-04-14 11:30:00,55.51,55.51,54.96,54.99,76400.0,48.6313,48.6313,48.1494,48.1757,76400.0
2010-04-14 12:00:00,55.0,55.08,54.9,54.92,94500.0,48.1845,48.2546,48.0969,48.1144,94500.0
2010-04-14 12:30:00,54.92,55.07,54.92,54.97,62700.0,48.1144,48.2458,48.1144,48.1582,62700.0
2010-04-14 13:00:00,54.97,55.33,54.96,55.32,178600.0,48.1582,48.4736,48.1494,48.4648,178600.0
2010-04-14 13:30:00,55.33,55.35,55.07,55.07,47300.0,48.4736,48.4911,48.2458,48.2458,47300.0
2010-04-14 14:00:00,55.07,55.26,55.06,55.22,44000.0,48.2458,48.4123,48.237,48.3772,44000.0
2010-04-14 14:30:00,55.22,55.38,55.22,55.36,223700.0,48.3772,48.5174,48.3772,48.4999,223700.0
2010-04-14 15:00:00,55.36,55.43,55.27,55.29,123800.0,48.4999,48.5612,48.421,48.4385,123800.0
2010-04-14 15:30:00,55.3,55.38,55.14,55.22,378400.0,48.4473,48.5174,48.3071,48.3772,378400.0
2010-04-15 09:30:00,55.2,55.43,54.78,55.13,85600.0,48.3597,48.5612,47.9917,48.2984,85600.0
2010-04-15 10:00:00,55.13,55.15,54.8,54.85,77900.0,48.2984,48.3159,48.0093,48.0531,77900.0
2010-04-15 10:30:00,54.84,55.14,54.81,54.97,69700.0,48.0443,48.3071,48.018,48.1582,69700.0
2010-04-15 11:00:00,54.97,54.97,54.6,54.61,103000.0,48.1582,48.1582,47.834,47.8428,103000.0
2010-04-15 11:30:00,54.62,54.63,54.34,54.44,97700.0,47.8516,47.8603,47.6063,47.6939,97700.0
2010-04-15 12:00:00,54.43,54.49,54.23,54.28,78100.0,47.6851,47.7377,47.5099,47.5537,78100.0
2010-04-15 12:30:00,54.29,54.34,54.22,54.24,77400.0,47.5625,47.6063,47.5011,47.5186,77400.0
2010-04-15 13:00:00,54.25,54.46,54.24,54.42,105900.0,47.5274,47.7114,47.5186,47.6763,105900.0
2010-04-15 13:30:00,54.42,54.43,54.2,54.25,100600.0,47.6763,47.6851,47.4836,47.5274,100600.0
2010-04-15 14:00:00,54.25,54.37,54.22,54.3,89000.0,47.5274,47.6325,47.5011,47.5712,89000.0
2010-04-15 14:30:00,54.31,54.45,54.29,54.41,50600.0,47.58,47.7026,47.5625,47.6676,50600.0
2010-04-15 15:00:00,54.41,54.52,54.31,54.34,68500.0,47.6676,47.764,47.58,47.6063,68500.0
2010-04-15 15:30:00,54.34,54.38,54.0,54.09,492600.0,47.6063,47.6413,47.3084,47.3872,492600.0
2010-04-16 09:30:00,53.61,54.17,53.31,53.38,234600.0,46.9667,47.4573,46.7039,46.7652,234600.0
2010-04-16 10:00:00,53.37,54.08,53.35,53.5,132500.0,46.7565,47.3785,46.7389,46.8703,132500.0
2010-04-16 10:30:00,53.5,53.65,52.37,52.78,299900.0,46.8703,47.0018,45.8804,46.2396,299900.0
2010-04-16 11:00:00,52.79,53.11,52.2,52.5,244200.0,46.2483,46.5287,45.7314,45.9943,244200.0
2010-04-16 11:30:00,52.5,52.53,52.0,52.08,146900.0,45.9943,46.0205,45.5562,45.6263,146900.0
2010-04-16 12:00:00,52.08,52.08,51.75,51.86,163400.0,45.6263,45.6263,45.3372,45.4336,163400.0
2010-04-16 12:30:00,51.87,52.27,51.6,52.2,162900.0,45.4423,45.7928,45.2058,45.7314,162900.0
2010-04-16 13:00:00,52.2,52.5,52.06,52.15,187000.0,45.7314,45.9943,45.6088,45.6876,187000.0
2010-04-16 13:30:00,52.15,52.16,51.96,52.08,84500.0,45.6876,45.6964,45.5212,45.6263,84500.0
2010-04-16 14:00:00,52.09,52.61,52.08,52.57,131100.0,45.6351,46.0906,45.6263,46.0556,131100.0
2010-04-16 14:30:00,52.57,52.81,52.56,52.6,160900.0,46.0556,46.2659,46.0468,46.0819,160900.0
2010-04-16 15:00:00,52.69,52.75,52.26,52.37,156500.0,46.1607,46.2133,45.784,45.8804,156500.0
2010-04-16 15:30:00,52.37,52.61,52.14,52.2,425200.0,45.8804,46.0906,45.6789,45.7314,425200.0
2010-04-19 09:30:00,51.7,52.06,51.38,51.91,168100.0,45.2934,45.6088,45.0131,45.4774,168100.0
2010-04-19 10:00:00,51.91,52.1,51.78,52.03,183800.0,45.4774,45.6438,45.3635,45.5825,183800.0
2010-04-19 10:30:00,52.03,52.1,51.46,51.54,77000.0,45.5825,45.6438,45.0831,45.1532,77000.0
2010-04-19 11:00:00,51.54,51.54,50.97,51.04,127600.0,45.1532,45.1532,44.6539,44.7152,127600.0
2010-04-19 11:30:00,51.04,51.33,50.56,50.6,106900.0,44.7152,44.9693,44.2947,44.3297,106900.0
2010-04-19 12:00:00,50.58,50.65,50.33,50.55,148000.0,44.3122,44.3735,44.0932,44.2859,148000.0
2010-04-19 12:30:00,50.59,50.71,50.48,50.71,124400.0,44.321,44.4261,44.2246,44.4261,124400.0
2010-04-19 13:00:00,50.7,50.71,50.52,50.64,69500.0,44.4173,44.4261,44.2596,44.3648,69500.0
2010-04-19 13:30:00,50.64,50.68,50.41,50.41,66300.0,44.3648,44.3998,44.1633,44.1633,66300.0
2010-04-19 14:00:00,50.41,50.89,50.34,50.88,117600.0,44.1633,44.5838,44.1019,44.575,117600.0
2010-04-19 14:30:00,50.88,50.96,50.67,50.76,259300.0,44.575,44.6451,44.391,44.4699,259300.0
2010-04-19 15:00:00,50.76,50.95,50.72,50.86,269800.0,44.4699,44.6363,44.4348,44.5575,269800.0
2010-04-19 15:30:00,50.85,51.1,50.75,51.08,385900.0,44.5487,44.7678,44.4611,44.7502,385900.0
2010-04-20 09:30:00,51.46,51.92,51.01,51.44,245200.0,45.0831,45.4861,44.6889,45.0656,245200.0
2010-04-20 10:00:00,51.43,51.56,51.12,51.29,156900.0,45.0569,45.1708,44.7853,44.9342,156900.0
2010-04-20 10:30:00,51.25,51.53,50.91,51.5,211000.0,44.8992,45.1445,44.6013,45.1182,211000.0
2010-04-20 11:00:00,51.52,51.95,51.52,51.79,115600.0,45.1357,45.5124,45.1357,45.3722,115600.0
2010-04-20 11:30:00,51.78,51.98,51.72,51.94,42000.0,45.3635,45.5387,45.3109,45.5037,42000.0
2010-04-20 12:00:00,51.94,51.94,51.74,51.88,91300.0,45.5037,45.5037,45.3284,45.4511,91300.0
2010-04-20 12:30:00,51.88,52.06,51.86,52.04,85400.0,45.4511,45.6088,45.4336,45.5913,85400.0
2010-04-20 13:00:00,52.05,52.09,51.88,51.96,58500.0,45.6,45.6351,45.4511,45.5212,58500.0
2010-04-20 13:30:00,51.96,52.03,51.9,51.9,53100.0,45.5212,45.5825,45.4686,45.4686,53100.0
2010-04-20 14:00:00,51.9,52.01,51.84,51.94,128900.0,45.4686,45.565,45.4161,45.5037,128900.0
2010-04-20 14:30:00,51.93,51.97,51.85,51.94,65000.0,45.4949,45.5299,45.4248,45.5037,65000.0
2010-04-20 15:00:00,51.94,51.96,51.66,51.79,95900.0,45.5037,45.5212,45.2584,45.3722,95900.0
2010-04-20 15:30:00,51.78,51.82,51.57,51.67,190700.0,45.3635,45.3985,45.1795,45.2671,190700.0
2010-04-21 09:30:00,52.69,54.0,52.56,53.31,613300.0,46.1607,47.3084,46.0468,46.7039,613300.0
2010-04-21 10:00:00,53.31,53.33,52.9,53.14,502900.0,46.7039,46.7214,46.3447,46.555,502900.0
2010-04-21 10:30:00,53.14,53.73,53.08,53.26,284700.0,46.555,47.0718,46.5024,46.6601,284700.0
2010-04-21 11:00:00,53.26,53.67,53.23,53.49,306400.0,46.6601,47.0193,46.6338,46.8616,306400.0
2010-04-21 11:30:00,53.48,53.67,53.45,53.56,191500.0,46.8528,47.0193,46.8265,46.9229,191500.0
2010-04-21 12:00:00,53.54,53.95,53.44,53.88,165100.0,46.9054,47.2646,46.8178,47.2033,165100.0
2010-04-21 12:30:00,53.86,54.61,53.78,54.43,338000.0,47.1857,47.8428,47.1157,47.6851,338000.0
2010-04-21 13:00:00,54.44,54.44,54.08,54.19,224500.0,47.6939,47.6939,47.3785,47.4748,224500.0
2010-04-21 13:30:00,54.17,54.57,54.08,54.49,165200.0,47.4573,47.8078,47.3785,47.7377,165200.0
2010-04-21 14:00:00,54.5,54.55,54.29,54.52,406200.0,47.7464,47.7902,47.5625,47.764,406200.0
2010-04-21 14:30:00,54.51,54.66,54.38,54.65,315500.0,47.7552,47.8866,47.6413,47.8778,315500.0
2010-04-21 15:00:00,54.65,55.1,54.59,55.09,494400.0,47.8778,48.2721,47.8253,48.2633,494400.0
2010-04-21 15:30:00,55.06,55.41,54.92,55.16,909300.0,48.237,48.5437,48.1144,48.3246,909300.0
2010-04-22 09:30:00,54.64,55.1,54.33,54.92,434300.0,47.8691,48.2721,47.5975,48.1144,434300.0
2010-04-22 10:00:00,54.87,55.66,54.7,55.42,369200.0,48.0706,48.7627,47.9216,48.5524,369200.0
2010-04-22 10:30:00,55.42,55.42,54.72,54.77,366700.0,48.5524,48.5524,47.9392,47.983,366700.0
2010-04-22 11:00:00,54.75,55.16,54.61,55.06,273000.0,47.9655,48.3246,47.8428,48.237,273000.0
2010-04-22 11:30:00,55.06,55.21,54.9,54.98,175200.0,48.237,48.3684,48.0969,48.1669,175200.0
2010-04-22 12:00:00,55.0,55.34,54.85,55.23,236200.0,48.1845,48.4823,48.0531,48.386,236200.0
2010-04-22 12:30:00,55.24,55.38,55.01,55.16,68100.0,48.3947,48.5174,48.1932,48.3246,68100.0
2010-04-22 13:00:00,55.18,55.59,55.14,55.47,155800.0,48.3422,48.7014,48.3071,48.5962,155800.0
2010-04-22 13:30:00,55.46,55.77,55.17,55.67,114100.0,48.5875,48.8591,48.3334,48.7714,114100.0
2010-04-22 14:00:00,55.67,55.83,55.49,55.79,84500.0,48.7714,48.9116,48.6138,48.8766,84500.0
2010-04-22 14:30:00,55.78,55.84,55.49,55.63,92000.0,48.8678,48.9204,48.6138,48.7364,92000.0
2010-04-22 15:00:00,55.63,55.93,55.52,55.93,105900.0,48.7364,48.9992,48.64,48.9992,105900.0
2010-04-22 15:30:00,55.92,55.96,55.74,55.84,279700.0,48.9905,49.0255,48.8328,48.9204,279700.0
2010-04-23 09:30:00,55.75,56.25,55.58,56.0,174800.0,48.8415,49.2796,48.6926,49.0606,174800.0
2010-04-23 10:00:00,56.05,56.59,56.05,56.23,144700.0,49.1044,49.5774,49.1044,49.2621,144700.0
2010-04-23 10:30:00,56.23,56.38,55.95,56.04,194500.0,49.2621,49.3935,49.0167,49.0956,194500.0
2010-04-23 11:00:00,56.04,56.13,55.62,55.8,116400.0,49.0956,49.1744,48.7276,48.8853,116400.0
2010-04-23 11:30:00,55.81,55.85,55.55,55.81,69500.0,48.8941,48.9291,48.6663,48.8941,69500.0
2010-04-23 12:00:00,55.8,55.95,55.74,55.77,45700.0,48.8853,49.0167,48.8328,48.8591,45700.0
2010-04-23 12:30:00,55.78,56.12,55.78,56.12,54000.0,48.8678,49.1657,48.8678,49.1657,54000.0
2010-04-23 13:00:00,56.12,56.4,56.09,56.28,79400.0,49.1657,49.411,49.1394,49.3059,79400.0
2010-04-23 13:30:00,56.28,56.3,56.1,56.2,51500.0,49.3059,49.3234,49.1482,49.2358,51500.0
2010-04-23 14:00:00,56.2,56.38,56.12,56.29,71300.0,49.2358,49.3935,49.1657,49.3146,71300.0
2010-04-23 14:30:00,56.28,56.56,56.21,56.54,184400.0,49.3059,49.5512,49.2445,49.5336,184400.0
2010-04-23 15:00:00,56.54,56.65,56.5,56.55,94000.0,49.5336,49.63,49.4986,49.5424,94000.0
2010-04-23 15:30:00,56.53,56.56,56.21,56.53,212300.0,49.5249,49.5512,49.2445,49.5249,212300.0
2010-04-26 09:30:00,57.14,58.25,56.8,57.79,200400.0,50.0593,51.0317,49.7614,50.6287,200400.0
2010-04-26 10:00:00,57.75,57.81,57.3,57.61,100400.0,50.5937,50.6463,50.1995,50.471,100400.0
2010-04-26 10:30:00,57.63,57.98,57.61,57.89,78000.0,50.4886,50.7952,50.471,50.7163,78000.0
2010-04-26 11:00:00,57.9,57.96,57.77,57.89,61000.0,50.7251,50.7777,50.6112,50.7163,61000.0
2010-04-26 11:30:00,57.9,58.1,57.88,57.9,154900.0,50.7251,50.9003,50.7076,50.7251,154900.0
2010-04-26 12:00:00,57.91,58.1,57.83,57.91,122500.0,50.7339,50.9003,50.6638,50.7339,122500.0
2010-04-26 12:30:00,57.91,58.01,57.82,57.95,36700.0,50.7339,50.8215,50.655,50.7689,36700.0
2010-04-26 13:00:00,57.97,58.05,57.79,57.81,40300.0,50.7864,50.8565,50.6287,50.6463,40300.0
2010-04-26 13:30:00,57.81,57.83,57.57,57.65,58500.0,50.6463,50.6638,50.436,50.5061,58500.0
2010-04-26 14:00:00,57.63,57.91,57.49,57.86,75000.0,50.4886,50.7339,50.3659,50.6901,75000.0
2010-04-26 14:30:00,57.87,57.92,57.74,57.83,136100.0,50.6988,50.7426,50.5849,50.6638,136100.0
2010-04-26 15:00:00,57.83,57.83,57.25,57.42,165600.0,50.6638,50.6638,50.1557,50.3046,165600.0
2010-04-26 15:30:00,57.42,57.82,57.4,57.52,294300.0,50.3046,50.655,50.2871,50.3922,294300.0
2010-04-27 09:30:00,57.33,57.51,56.24,57.24,197500.0,50.2257,50.3834,49.2708,50.1469,197500.0
2010-04-27 10:00:00,57.24,57.59,56.9,57.13,160800.0,50.1469,50.4535,49.849,50.0505,160800.0
2010-04-27 10:30:00,57.14,57.64,57.07,57.07,162800.0,50.0593,50.4973,49.998,49.998,162800.0
2010-04-27 11:00:00,57.06,57.1,55.58,55.68,173300.0,49.9892,50.0242,48.6926,48.7802,173300.0
2010-04-27 11:30:00,55.65,56.08,55.37,55.96,184600.0,48.7539,49.1306,48.5086,49.0255,184600.0
2010-04-27 12:00:00,55.92,56.4,55.24,55.29,165100.0,48.9905,49.411,48.3947,48.4385,165100.0
2010-04-27 12:30:00,55.29,55.46,55.11,55.35,194800.0,48.4385,48.5875,48.2808,48.4911,194800.0
2010-04-27 13:00:00,55.35,55.48,55.2,55.36,186200.0,48.4911,48.605,48.3597,48.4999,186200.0
2010-04-27 13:30:00,55.37,55.46,54.93,54.97,175600.0,48.5086,48.5875,48.1231,48.1582,175600.0
2010-04-27 14:00:00,54.94,55.0,54.8,54.9,126500.0,48.1319,48.1845,48.0093,48.0969,126500.0
2010-04-27 14:30:00,54.89,55.0,54.65,54.73,190200.0,48.0881,48.1845,47.8778,47.9479,190200.0
2010-04-27 15:00:00,54.73,55.0,54.68,54.79,125200.0,47.9479,48.1845,47.9041,48.0005,125200.0
2010-04-27 15:30:00,54.79,54.79,54.15,54.36,484300.0,48.0005,48.0005,47.4398,47.6238,484300.0
2010-04-28 09:30:00,54.28,55.0,53.01,53.83,338800.0,47.5537,48.1845,46.4411,47.1595,338800.0
2010-04-28 10:00:00,53.79,54.2,53.29,54.0,283100.0,47.1244,47.4836,46.6864,47.3084,283100.0
2010-04-28 10:30:00,54.01,54.19,53.55,53.87,129100.0,47.3171,47.4748,46.9142,47.1945,129100.0
2010-04-28 11:00:00,53.87,53.99,53.21,53.31,267100.0,47.1945,47.2996,46.6163,46.7039,267100.0
2010-04-28 11:30:00,53.29,53.31,52.6,52.79,253300.0,46.6864,46.7039,46.0819,46.2483,253300.0
2010-04-28 12:00:00,52.81,53.06,52.57,52.93,143700.0,46.2659,46.4849,46.0556,46.371,143700.0
2010-04-28 12:30:00,52.92,52.96,52.53,52.64,142200.0,46.3622,46.3973,46.0205,46.1169,142200.0
2010-04-28 13:00:00,52.67,52.9,52.55,52.86,138100.0,46.1432,46.3447,46.0381,46.3097,138100.0
2010-04-28 13:30:00,52.86,53.31,52.84,53.08,394100.0,46.3097,46.7039,46.2921,46.5024,394100.0
2010-04-28 14:00:00,53.09,53.52,52.99,53.11,247600.0,46.5112,46.8879,46.4235,46.5287,247600.0
2010-04-28 14:30:00,53.12,53.26,52.84,53.12,186800.0,46.5374,46.6601,46.2921,46.5374,186800.0
2010-04-28 15:00:00,53.11,53.36,53.0,53.01,255800.0,46.5287,46.7477,46.4323,46.4411,255800.0
2010-04-28 15:30:00,53.03,53.1,52.53,52.92,415500.0,46.4586,46.5199,46.0205,46.3622,415500.0
2010-04-29 09:30:00,53.86,53.86,53.0,53.2,187200.0,47.1857,47.1857,46.4323,46.6075,187200.0
2010-04-29 10:00:00,53.2,53.46,52.83,52.84,215500.0,46.6075,46.8353,46.2834,46.2921,215500.0
2010-04-29 10:30:00,52.83,53.08,52.59,53.03,187000.0,46.2834,46.5024,46.0731,46.4586,187000.0
2010-04-29 11:00:00,53.04,53.22,52.79,53.22,166600.0,46.4674,46.625,46.2483,46.625,166600.0
2010-04-29 11:30:00,53.23,53.24,52.99,53.18,167700.0,46.6338,46.6426,46.4235,46.59,167700.0
2010-04-29 12:00:00,53.2,53.43,52.98,53.14,100600.0,46.6075,46.809,46.4148,46.555,100600.0
2010-04-29 12:30:00,53.14,53.14,52.76,52.87,132900.0,46.555,46.555,46.222,46.3184,132900.0
2010-04-29 13:00:00,52.88,53.26,52.87,53.16,139100.0,46.3272,46.6601,46.3184,46.5725,139100.0
2010-04-29 13:30:00,53.17,53.51,53.15,53.49,88200.0,46.5812,46.8791,46.5637,46.8616,88200.0
2010-04-29 14:00:00,53.5,54.05,53.49,53.69,207700.0,46.8703,47.3522,46.8616,47.0368,207700.0
2010-04-29 14:30:00,53.71,53.73,53.3,53.41,154200.0,47.0543,47.0718,46.6951,46.7915,154200.0
2010-04-29 15:00:00,53.41,53.69,53.31,53.5,249500.0,46.7915,47.0368,46.7039,46.8703,249500.0
2010-04-29 15:30:00,53.5,53.8,53.45,53.74,554300.0,46.8703,47.1332,46.8265,47.0806,554300.0
2010-04-30 09:30:00,53.9,54.14,53.46,53.65,138400.0,47.2208,47.431,46.8353,47.0018,138400.0
2010-04-30 10:00:00,53.65,53.77,53.16,53.69,158000.0,47.0018,47.1069,46.5725,47.0368,158000.0
2010-04-30 10:30:00,53.71,54.07,53.28,53.87,209500.0,47.0543,47.3697,46.6776,47.1945,209500.0
2010-04-30 11:00:00,53.87,53.99,53.62,53.79,135300.0,47.1945,47.2996,46.9755,47.1244,135300.0
2010-04-30 11:30:00,53.77,53.95,53.71,53.81,124900.0,47.1069,47.2646,47.0543,47.1419,124900.0
2010-04-30 12:00:00,53.81,53.85,53.43,53.56,134300.0,47.1419,47.177,46.809,46.9229,134300.0
2010-04-30 12:30:00,53.57,53.72,53.35,53.48,112300.0,46.9317,47.0631,46.7389,46.8528,112300.0
2010-04-30 13:00:00,53.47,53.63,53.34,53.62,182600.0,46.8441,46.9842,46.7302,46.9755,182600.0
2010-04-30 13:30:00,53.63,53.95,53.51,53.82,155500.0,46.9842,47.2646,46.8791,47.1507,155500.0
2010-04-30 14:00:00,53.82,54.04,53.74,53.99,169900.0,47.1507,47.3434,47.0806,47.2996,169900.0
2010-04-30 14:30:00,53.98,54.01,53.71,53.85,217500.0,47.2909,47.3171,47.0543,47.177,217500.0
2010-04-30 15:00:00,53.83,53.94,53.72,53.85,228300.0,47.1595,47.2558,47.0631,47.177,228300.0
2010-04-30 15:30:00,53.83,53.86,53.46,53.5,616400.0,47.1595,47.1857,46.8353,46.8703,616400.0
2010-05-03 09:30:00,53.81,54.18,52.58,52.68,185700.0,47.1419,47.4661,46.0644,46.152,185700.0
2010-05-03 10:00:00,52.69,52.69,52.19,52.51,191300.0,46.1607,46.1607,45.7227,46.003,191300.0
2010-05-03 10:30:00,52.48,52.66,52.23,52.42,130800.0,45.9767,46.1344,45.7577,45.9242,130800.0
2010-05-03 11:00:00,52.37,52.63,52.3,52.63,127700.0,45.8804,46.1082,45.8191,46.1082,127700.0
2010-05-03 11:30:00,52.62,52.63,52.35,52.51,84700.0,46.0994,46.1082,45.8629,46.003,84700.0
2010-05-03 12:00:00,52.54,53.48,52.46,53.45,177500.0,46.0293,46.8528,45.9592,46.8265,177500.0
2010-05-03 12:30:00,53.47,53.55,53.09,53.25,105100.0,46.8441,46.9142,46.5112,46.6513,105100.0
2010-05-03 13:00:00,53.28,53.28,52.97,52.98,58000.0,46.6776,46.6776,46.406,46.4148,58000.0
2010-05-03 13:30:00,52.97,53.27,52.97,53.21,80400.0,46.406,46.6688,46.406,46.6163,80400.0
2010-05-03 14:00:00,53.21,53.75,53.13,53.67,151400.0,46.6163,47.0894,46.5462,47.0193,151400.0
2010-05-03 14:30:00,53.69,53.69,53.26,53.43,140200.0,47.0368,47.0368,46.6601,46.809,140200.0
2010-05-03 15:00:00,53.42,53.44,52.83,52.88,136700.0,46.8003,46.8178,46.2834,46.3272,136700.0
2010-05-03 15:30:00,52.87,53.61,52.82,53.46,461000.0,46.3184,46.9667,46.2746,46.8353,461000.0
2010-05-04 09:30:00,52.06,52.37,51.0,52.23,190100.0,45.6088,45.8804,44.6801,45.7577,190100.0
2010-05-04 10:00:00,52.28,52.47,51.83,52.07,93700.0,45.8015,45.968,45.4073,45.6176,93700.0
2010-05-04 10:30:00,52.06,52.06,51.12,51.15,136500.0,45.6088,45.6088,44.7853,44.8116,136500.0
2010-05-04 11:00:00,51.12,51.47,50.84,51.16,85500.0,44.7853,45.0919,44.54,44.8203,85500.0
2010-05-04 11:30:00,51.14,51.37,50.98,51.37,112600.0,44.8028,45.0043,44.6626,45.0043,112600.0
2010-05-04 12:00:00,51.37,51.47,50.62,50.73,198100.0,45.0043,45.0919,44.3472,44.4436,198100.0
2010-05-04 12:30:00,50.73,51.35,50.62,51.09,199100.0,44.4436,44.9868,44.3472,44.759,199100.0
2010-05-04 13:00:00,51.09,51.22,50.78,50.85,95800.0,44.759,44.8729,44.4874,44.5487,95800.0
2010-05-04 13:30:00,50.87,51.32,50.87,51.22,71100.0,44.5663,44.9605,44.5663,44.8729,71100.0
2010-05-04 14:00:00,51.21,51.26,50.78,50.79,87000.0,44.8641,44.9079,44.4874,44.4962,87000.0
2010-05-04 14:30:00,50.81,51.03,50.77,50.94,149900.0,44.5137,44.7064,44.4786,44.6276,149900.0
2010-05-04 15:00:00,50.93,51.32,50.78,51.19,161100.0,44.6188,44.9605,44.4874,44.8466,161100.0
2010-05-04 15:30:00,51.19,51.4,50.91,51.34,407900.0,44.8466,45.0306,44.6013,44.978,407900.0
2010-05-05 09:30:00,49.76,50.38,48.79,50.18,569000.0,43.5938,44.137,42.744,43.9618,569000.0
2010-05-05 10:00:00,50.13,50.48,49.7,50.12,402500.0,43.918,44.2246,43.5412,43.9092,402500.0
2010-05-05 10:30:00,50.12,51.23,50.03,50.71,217100.0,43.9092,44.8816,43.8303,44.4261,217100.0
2010-05-05 11:00:00,50.73,51.2,50.18,51.06,253100.0,44.4436,44.8554,43.9618,44.7327,253100.0
2010-05-05 11:30:00,51.06,51.57,50.96,51.42,171400.0,44.7327,45.1795,44.6451,45.0481,171400.0
2010-05-05 12:00:00,51.43,51.66,50.65,50.65,170500.0,45.0569,45.2584,44.3735,44.3735,170500.0
2010-05-05 12:30:00,50.68,50.89,50.39,50.75,115600.0,44.3998,44.5838,44.1457,44.4611,115600.0
2010-05-05 13:00:00,50.75,51.08,50.51,50.61,158100.0,44.4611,44.7502,44.2509,44.3385,158100.0
2010-05-05 13:30:00,50.62,51.25,50.61,50.77,120000.0,44.3472,44.8992,44.3385,44.4786,120000.0
2010-05-05 14:00:00,50.82,50.96,50.49,50.51,171600.0,44.5225,44.6451,44.2333,44.2509,171600.0
2010-05-05 14:30:00,50.49,50.69,50.11,50.58,199700.0,44.2333,44.4086,43.9004,44.3122,199700.0
2010-05-05 15:00:00,50.58,50.72,50.28,50.46,167200.0,44.3122,44.4348,44.0494,44.2071,167200.0
2010-05-05 15:30:00,50.45,50.71,50.21,50.56,369800.0,44.1983,44.4261,43.988,44.2947,369800.0
2010-05-06 09:30:00,50.19,52.89,50.14,52.66,399500.0,43.9705,46.3359,43.9267,46.1344,399500.0
2010-05-06 10:00:00,52.65,53.1,52.43,52.44,378400.0,46.1257,46.5199,45.9329,45.9417,378400.0
2010-05-06 10:30:00,52.45,52.98,51.76,51.97,239200.0,45.9505,46.4148,45.346,45.5299,239200.0
2010-05-06 11:00:00,51.99,52.02,51.07,51.8,283300.0,45.5475,45.5737,44.7415,45.381,283300.0
2010-05-06 11:30:00,51.78,51.87,51.07,51.72,177300.0,45.3635,45.4423,44.7415,45.3109,177300.0
2010-05-06 12:00:00,51.73,52.26,51.72,51.83,184900.0,45.3197,45.784,45.3109,45.4073,184900.0
2010-05-06 12:30:00,51.83,51.99,51.41,51.66,229100.0,45.4073,45.5475,45.0393,45.2584,229100.0
2010-05-06 13:00:00,51.65,51.81,51.07,51.43,206000.0,45.2496,45.3898,44.7415,45.0569,206000.0
2010-05-06 13:30:00,51.4,51.45,51.03,51.18,166700.0,45.0306,45.0744,44.7064,44.8378,166700.0
2010-05-06 14:00:00,51.17,51.27,49.66,50.07,239600.0,44.8291,44.9167,43.5062,43.8654,239600.0
2010-05-06 14:30:00,50.05,50.13,47.12,49.6,325800.0,43.8479,43.918,41.2809,43.4536,325800.0
2010-05-06 15:00:00,49.64,50.86,48.83,49.67,305300.0,43.4887,44.5575,42.779,43.515,305300.0
2010-05-06 15:30:00,49.63,50.92,49.41,50.39,456000.0,43.4799,44.6101,43.2872,44.1457,456000.0
2010-05-07 09:30:00,50.38,52.09,50.0,50.78,317600.0,44.137,45.6351,43.8041,44.4874,317600.0
2010-05-07 10:00:00,50.76,51.25,49.06,49.55,319900.0,44.4699,44.8992,42.9805,43.4098,319900.0
2010-05-07 10:30:00,49.56,50.96,49.56,50.42,329200.0,43.4186,44.6451,43.4186,44.172,329200.0
2010-05-07 11:00:00,50.43,51.94,50.13,50.83,241200.0,44.1808,45.5037,43.918,44.5312,241200.0
2010-05-07 11:30:00,50.82,52.57,50.39,52.31,313600.0,44.5225,46.0556,44.1457,45.8278,313600.0
2010-05-07 12:00:00,52.31,52.99,51.93,52.05,301100.0,45.8278,46.4235,45.4949,45.6,301100.0
2010-05-07 12:30:00,52.03,52.21,51.61,51.61,186200.0,45.5825,45.7402,45.2146,45.2146,186200.0
2010-05-07 13:00:00,51.62,51.83,51.09,51.22,153800.0,45.2233,45.4073,44.759,44.8729,153800.0
2010-05-07 13:30:00,51.25,51.98,51.22,51.54,156500.0,44.8992,45.5387,44.8729,45.1532,156500.0
2010-05-07 14:00:00,51.57,51.76,50.93,50.95,191100.0,45.1795,45.346,44.6188,44.6363,191100.0
2010-05-07 14:30:00,50.95,51.68,50.89,51.18,223800.0,44.6363,45.2759,44.5838,44.8378,223800.0
2010-05-07 15:00:00,51.13,51.24,50.53,50.9,246800.0,44.794,44.8904,44.2684,44.5925,246800.0
2010-05-07 15:30:00,50.9,51.01,50.42,50.83,733200.0,44.5925,44.6889,44.172,44.5312,733200.0
2010-05-10 09:30:00,53.92,55.07,53.71,53.87,338300.0,47.2383,48.2458,47.0543,47.1945,338300.0
2010-05-10 10:00:00,53.85,54.3,53.6,53.95,231200.0,47.177,47.5712,46.958,47.2646,231200.0
2010-05-10 10:30:00,53.95,54.54,53.85,54.36,213600.0,47.2646,47.7815,47.177,47.6238,213600.0
2010-05-10 11:00:00,54.36,54.74,54.2,54.57,125700.0,47.6238,47.9567,47.4836,47.8078,125700.0
2010-05-10 11:30:00,54.59,55.34,54.53,55.28,162400.0,47.8253,48.4823,47.7727,48.4298,162400.0
2010-05-10 12:00:00,55.27,55.34,55.0,55.0,129600.0,48.421,48.4823,48.1845,48.1845,129600.0
2010-05-10 12:30:00,55.0,55.23,54.84,55.05,104600.0,48.1845,48.386,48.0443,48.2283,104600.0
2010-05-10 13:00:00,55.06,55.09,54.75,54.96,220500.0,48.237,48.2633,47.9655,48.1494,220500.0
2010-05-10 13:30:00,54.99,55.14,54.79,54.84,157300.0,48.1757,48.3071,48.0005,48.0443,157300.0
2010-05-10 14:00:00,54.85,55.3,54.66,55.06,157100.0,48.0531,48.4473,47.8866,48.237,157100.0
2010-05-10 14:30:00,55.09,55.23,54.81,55.18,163000.0,48.2633,48.386,48.018,48.3422,163000.0
2010-05-10 15:00:00,55.17,55.35,54.84,55.35,270100.0,48.3334,48.4911,48.0443,48.4911,270100.0
2010-05-10 15:30:00,55.34,55.77,55.09,55.61,495800.0,48.4823,48.8591,48.2633,48.7189,495800.0
2010-05-11 09:30:00,54.66,54.76,53.67,53.71,241800.0,47.8866,47.9742,47.0193,47.0543,241800.0
2010-05-11 10:00:00,53.74,54.14,53.51,53.76,119100.0,47.0806,47.431,46.8791,47.0981,119100.0
2010-05-11 10:30:00,53.73,53.9,53.55,53.78,89700.0,47.0718,47.2208,46.9142,47.1157,89700.0
2010-05-11 11:00:00,53.77,54.59,53.76,54.44,132300.0,47.1069,47.8253,47.0981,47.6939,132300.0
2010-05-11 11:30:00,54.45,54.59,54.2,54.34,152800.0,47.7026,47.8253,47.4836,47.6063,152800.0
2010-05-11 12:00:00,54.34,54.7,54.34,54.62,145600.0,47.6063,47.9216,47.6063,47.8516,145600.0
2010-05-11 12:30:00,54.6,54.78,54.39,54.53,118400.0,47.834,47.9917,47.6501,47.7727,118400.0
2010-05-11 13:00:00,54.53,54.59,54.16,54.29,91500.0,47.7727,47.8253,47.4486,47.5625,91500.0
2010-05-11 13:30:00,54.28,54.35,54.1,54.2,127600.0,47.5537,47.615,47.396,47.4836,127600.0
2010-05-11 14:00:00,54.18,54.25,53.45,53.48,167500.0,47.4661,47.5274,46.8265,46.8528,167500.0
2010-05-11 14:30:00,53.5,53.77,53.31,53.52,217200.0,46.8703,47.1069,46.7039,46.8879,217200.0
2010-05-11 15:00:00,53.51,53.51,53.09,53.24,209700.0,46.8791,46.8791,46.5112,46.6426,209700.0
2010-05-11 15:30:00,53.25,53.84,53.16,53.47,573000.0,46.6513,47.1682,46.5725,46.8441,573000.0
2010-05-12 09:30:00,53.93,55.1,53.93,54.66,268300.0,47.2471,48.2721,47.2471,47.8866,268300.0
2010-05-12 10:00:00,54.69,55.56,54.62,55.53,264900.0,47.9129,48.6751,47.8516,48.6488,264900.0
2010-05-12 10:30:00,55.56,55.96,55.31,55.37,238500.0,48.6751,49.0255,48.4561,48.5086,238500.0
2010-05-12 11:00:00,55.37,55.79,54.66,54.73,154500.0,48.5086,48.8766,47.8866,47.9479,154500.0
2010-05-12 11:30:00,54.76,55.3,54.76,55.24,111900.0,47.9742,48.4473,47.9742,48.3947,111900.0
2010-05-12 12:00:00,55.26,55.79,55.23,55.78,80700.0,48.4123,48.8766,48.386,48.8678,80700.0
2010-05-12 12:30:00,55.78,55.82,55.58,55.62,111000.0,48.8678,48.9029,48.6926,48.7276,111000.0
2010-05-12 13:00:00,55.63,55.65,55.24,55.42,124800.0,48.7364,48.7539,48.3947,48.5524,124800.0
2010-05-12 13:30:00,55.43,55.6,55.33,55.51,79400.0,48.5612,48.7101,48.4736,48.6313,79400.0
2010-05-12 14:00:00,55.48,55.93,55.4,55.84,87000.0,48.605,48.9992,48.5349,48.9204,87000.0
2010-05-12 14:30:00,55.86,56.03,55.7,56.01,148600.0,48.9379,49.0868,48.7977,49.0693,148600.0
2010-05-12 15:00:00,56.0,56.29,56.0,56.2,191700.0,49.0606,49.3146,49.0606,49.2358,191700.0
2010-05-12 15:30:00,56.2,56.36,55.96,56.33,419200.0,49.2358,49.3759,49.0255,49.3497,419200.0
2010-05-13 09:30:00,56.12,57.0,55.64,56.59,225700.0,49.1657,49.9366,48.7452,49.5774,225700.0
2010-05-13 10:00:00,56.59,57.53,56.56,57.51,224900.0,49.5774,50.401,49.5512,50.3834,224900.0
2010-05-13 10:30:00,57.51,58.0,57.44,57.57,129200.0,50.3834,50.8127,50.3221,50.436,129200.0
2010-05-13 11:00:00,57.53,57.74,57.43,57.51,109700.0,50.401,50.5849,50.3133,50.3834,109700.0
2010-05-13 11:30:00,57.55,57.55,56.63,56.73,134900.0,50.4185,50.4185,49.6125,49.7001,134900.0
2010-05-13 12:00:00,56.74,56.84,56.56,56.64,52900.0,49.7089,49.7965,49.5512,49.6212,52900.0
2010-05-13 12:30:00,56.64,56.83,56.45,56.49,31900.0,49.6212,49.7877,49.4548,49.4898,31900.0
2010-05-13 13:00:00,56.49,56.84,56.36,56.7,39900.0,49.4898,49.7965,49.3759,49.6738,39900.0
2010-05-13 13:30:00,56.78,57.24,56.78,57.13,79100.0,49.7439,50.1469,49.7439,50.0505,79100.0
2010-05-13 14:00:00,57.13,57.26,56.92,56.97,45500.0,50.0505,50.1644,49.8665,49.9104,45500.0
2010-05-13 14:30:00,56.98,57.06,56.5,56.55,57300.0,49.9191,49.9892,49.4986,49.5424,57300.0
2010-05-13 15:00:00,56.56,56.7,55.91,55.98,136600.0,49.5512,49.6738,48.9817,49.043,136600.0
2010-05-13 15:30:00,55.98,56.18,55.55,55.77,324800.0,49.043,49.2182,48.6663,48.8591,324800.0
2010-05-14 09:30:00,54.71,55.17,53.38,53.9,229700.0,47.9304,48.3334,46.7652,47.2208,229700.0
2010-05-14 10:00:00,53.9,54.4,53.58,54.12,117500.0,47.2208,47.6588,46.9404,47.4135,117500.0
2010-05-14 10:30:00,54.1,54.35,53.69,53.72,136000.0,47.396,47.615,47.0368,47.0631,136000.0
2010-05-14 11:00:00,53.72,53.72,52.6,52.92,187900.0,47.0631,47.0631,46.0819,46.3622,187900.0
2010-05-14 11:30:00,52.91,53.09,52.64,52.94,82500.0,46.3535,46.5112,46.1169,46.3797,82500.0
2010-05-14 12:00:00,52.97,53.06,52.57,53.02,94700.0,46.406,46.4849,46.0556,46.4498,94700.0
2010-05-14 12:30:00,53.03,53.39,52.98,53.37,44400.0,46.4586,46.774,46.4148,46.7565,44400.0
2010-05-14 13:00:00,53.37,53.48,53.09,53.26,68000.0,46.7565,46.8528,46.5112,46.6601,68000.0
2010-05-14 13:30:00,53.25,53.45,53.01,53.25,54700.0,46.6513,46.8265,46.4411,46.6513,54700.0
2010-05-14 14:00:00,53.25,53.36,52.95,53.18,38300.0,46.6513,46.7477,46.3885,46.59,38300.0
2010-05-14 14:30:00,53.21,53.4,53.12,53.2,54100.0,46.6163,46.7827,46.5374,46.6075,54100.0
2010-05-14 15:00:00,53.21,53.42,53.05,53.19,85000.0,46.6163,46.8003,46.4761,46.5988,85000.0
2010-05-14 15:30:00,53.2,53.87,53.1,53.72,246600.0,46.6075,47.1945,46.5199,47.0631,246600.0
2010-05-17 09:30:00,53.87,54.08,53.27,53.4,84000.0,47.1945,47.3785,46.6688,46.7827,84000.0
2010-05-17 10:00:00,53.36,53.92,53.17,53.68,78800.0,46.7477,47.2383,46.5812,47.028,78800.0
2010-05-17 10:30:00,53.68,53.77,52.74,52.74,107400.0,47.028,47.1069,46.2045,46.2045,107400.0
2010-05-17 11:00:00,52.73,52.81,52.14,52.24,183100.0,46.1958,46.2659,45.6789,45.7665,183100.0
2010-05-17 11:30:00,52.24,52.33,51.48,51.56,888400.0,45.7665,45.8453,45.1007,45.1708,888400.0
2010-05-17 12:00:00,51.54,51.54,50.95,51.26,161100.0,45.1532,45.1532,44.6363,44.9079,161100.0
2010-05-17 12:30:00,51.22,51.45,51.14,51.16,89700.0,44.8729,45.0744,44.8028,44.8203,89700.0
2010-05-17 13:00:00,51.15,51.5,51.02,51.47,163100.0,44.8116,45.1182,44.6977,45.0919,163100.0
2010-05-17 13:30:00,51.47,51.64,51.22,51.49,159600.0,45.0919,45.2408,44.8729,45.1094,159600.0
2010-05-17 14:00:00,51.49,51.78,51.39,51.46,108600.0,45.1094,45.3635,45.0218,45.0831,108600.0
2010-05-17 14:30:00,51.5,52.11,51.35,52.11,143100.0,45.1182,45.6526,44.9868,45.6526,143100.0
2010-05-17 15:00:00,52.11,52.37,51.58,51.8,157000.0,45.6526,45.8804,45.1883,45.381,157000.0
2010-05-17 15:30:00,51.77,52.39,51.74,52.28,400800.0,45.3547,45.8979,45.3284,45.8015,400800.0
2010-05-18 09:30:00,53.2,54.54,53.2,54.01,240600.0,46.6075,47.7815,46.6075,47.3171,240600.0
2010-05-18 10:00:00,54.05,54.05,53.59,53.63,103700.0,47.3522,47.3522,46.9492,46.9842,103700.0
2010-05-18 10:30:00,53.63,53.64,53.14,53.52,237600.0,46.9842,46.993,46.555,46.8879,237600.0
2010-05-18 11:00:00,53.52,53.9,53.41,53.88,100600.0,46.8879,47.2208,46.7915,47.2033,100600.0
2010-05-18 11:30:00,53.91,53.92,53.51,53.63,186600.0,47.2295,47.2383,46.8791,46.9842,186600.0
2010-05-18 12:00:00,53.63,53.74,53.26,53.67,122900.0,46.9842,47.0806,46.6601,47.0193,122900.0
2010-05-18 12:30:00,53.65,53.99,53.6,53.72,123700.0,47.0018,47.2996,46.958,47.0631,123700.0
2010-05-18 13:00:00,53.7,53.73,53.0,53.32,123500.0,47.0456,47.0718,46.4323,46.7127,123500.0
2010-05-18 13:30:00,53.3,53.37,52.56,52.61,113000.0,46.6951,46.7565,46.0468,46.0906,113000.0
2010-05-18 14:00:00,52.57,52.94,52.37,52.42,103100.0,46.0556,46.3797,45.8804,45.9242,103100.0
2010-05-18 14:30:00,52.44,52.45,51.83,51.9,101800.0,45.9417,45.9505,45.4073,45.4686,101800.0
2010-05-18 15:00:00,51.92,52.29,51.67,51.68,151400.0,45.4861,45.8103,45.2671,45.2759,151400.0
2010-05-18 15:30:00,51.66,51.86,51.5,51.65,279200.0,45.2584,45.4336,45.1182,45.2496,279200.0
2010-05-19 09:30:00,51.28,52.98,51.04,52.23,285500.0,44.9254,46.4148,44.7152,45.7577,285500.0
2010-05-19 10:00:00,52.23,52.29,50.58,51.1,213000.0,45.7577,45.8103,44.3122,44.7678,213000.0
2010-05-19 10:30:00,51.1,51.6,50.67,50.98,153800.0,44.7678,45.2058,44.391,44.6626,153800.0
2010-05-19 11:00:00,50.97,51.17,50.07,50.16,138000.0,44.6539,44.8291,43.8654,43.9442,138000.0
2010-05-19 11:30:00,50.13,50.45,49.6,50.29,124300.0,43.918,44.1983,43.4536,44.0581,124300.0
2010-05-19 12:00:00,50.27,51.03,50.25,50.92,98100.0,44.0406,44.7064,44.0231,44.6101,98100.0
2010-05-19 12:30:00,50.85,51.25,50.52,51.25,60900.0,44.5487,44.8992,44.2596,44.8992,60900.0
2010-05-19 13:00:00,51.22,51.45,50.8,51.27,105100.0,44.8729,45.0744,44.5049,44.9167,105100.0
2010-05-19 13:30:00,51.26,51.51,50.99,51.18,96800.0,44.9079,45.1269,44.6714,44.8378,96800.0
2010-05-19 14:00:00,51.17,51.45,50.59,50.9,112100.0,44.8291,45.0744,44.321,44.5925,112100.0
2010-05-19 14:30:00,50.9,51.25,50.7,50.86,119600.0,44.5925,44.8992,44.4173,44.5575,119600.0
2010-05-19 15:00:00,50.9,51.03,50.54,50.89,120700.0,44.5925,44.7064,44.2771,44.5838,120700.0
2010-05-19 15:30:00,50.92,51.3,50.81,51.1,333800.0,44.6101,44.943,44.5137,44.7678,333800.0
2010-05-20 09:30:00,49.02,49.81,48.64,49.02,185800.0,42.9455,43.6376,42.6126,42.9455,185800.0
2010-05-20 10:00:00,49.0,49.0,47.28,47.57,456100.0,42.928,42.928,41.4211,41.6752,456100.0
2010-05-20 10:30:00,47.6,48.27,47.6,47.83,185800.0,41.7015,42.2884,41.7015,41.903,185800.0
2010-05-20 11:00:00,47.83,48.47,47.82,48.42,198200.0,41.903,42.4637,41.8942,42.4199,198200.0
2010-05-20 11:30:00,48.43,48.48,47.65,47.69,182800.0,42.4286,42.4724,41.7453,41.7803,182800.0
2010-05-20 12:00:00,47.7,47.91,47.33,47.42,156200.0,41.7891,41.9731,41.4649,41.5438,156200.0
2010-05-20 12:30:00,47.43,47.56,46.52,46.58,244000.0,41.5525,41.6664,40.7553,40.8079,244000.0
2010-05-20 13:00:00,46.58,47.77,46.52,47.53,371900.0,40.8079,41.8504,40.7553,41.6401,371900.0
2010-05-20 13:30:00,47.53,47.93,47.47,47.61,243200.0,41.6401,41.9906,41.5876,41.7102,243200.0
2010-05-20 14:00:00,47.6,48.26,47.34,47.78,232600.0,41.7015,42.2797,41.4737,41.8592,232600.0
2010-05-20 14:30:00,47.76,48.6,47.61,48.04,366100.0,41.8416,42.5776,41.7102,42.0869,366100.0
2010-05-20 15:00:00,48.04,48.28,47.63,47.7,365300.0,42.0869,42.2972,41.7278,41.7891,365300.0
2010-05-20 15:30:00,47.7,47.92,46.7,46.72,547900.0,41.7891,41.9818,40.913,40.9305,547900.0
2010-05-21 09:30:00,45.19,48.76,45.15,48.72,494600.0,39.5901,42.7177,39.5551,42.6827,494600.0
2010-05-21 10:00:00,48.64,49.28,48.09,48.12,372200.0,42.6126,43.1733,42.1307,42.157,372200.0
2010-05-21 10:30:00,48.15,48.84,48.04,48.56,154200.0,42.1833,42.7878,42.0869,42.5425,154200.0
2010-05-21 11:00:00,48.54,49.51,48.48,49.32,298200.0,42.525,43.3748,42.4724,43.2083,298200.0
2010-05-21 11:30:00,49.31,49.81,49.12,49.64,137300.0,43.1996,43.6376,43.0331,43.4887,137300.0
2010-05-21 12:00:00,49.63,49.79,49.38,49.61,220300.0,43.4799,43.6201,43.2609,43.4624,220300.0
2010-05-21 12:30:00,49.62,49.63,49.27,49.43,266800.0,43.4712,43.4799,43.1645,43.3047,266800.0
2010-05-21 13:00:00,49.43,49.6,49.09,49.34,180500.0,43.3047,43.4536,43.0068,43.2259,180500.0
2010-05-21 13:30:00,49.35,49.89,49.23,49.79,162800.0,43.2346,43.7077,43.1295,43.6201,162800.0
2010-05-21 14:00:00,49.76,49.97,49.4,49.73,208100.0,43.5938,43.7778,43.2784,43.5675,208100.0
2010-05-21 14:30:00,49.74,49.95,49.02,49.24,326600.0,43.5763,43.7603,42.9455,43.1382,326600.0
2010-05-21 15:00:00,49.38,49.5,48.78,49.19,267800.0,43.2609,43.366,42.7352,43.0944,267800.0
2010-05-21 15:30:00,49.19,50.08,48.98,50.04,669500.0,43.0944,43.8742,42.9105,43.8391,669500.0
2010-05-24 09:30:00,49.57,50.89,49.57,49.87,206300.0,43.4273,44.5838,43.4273,43.6902,206300.0
2010-05-24 10:00:00,49.9,50.31,49.7,50.23,151300.0,43.7165,44.0756,43.5412,44.0056,151300.0
2010-05-24 10:30:00,50.24,50.36,49.66,49.71,137000.0,44.0143,44.1195,43.5062,43.55,137000.0
2010-05-24 11:00:00,49.72,49.82,49.14,49.22,81200.0,43.5588,43.6464,43.0506,43.1207,81200.0
2010-05-24 11:30:00,49.25,49.94,49.24,49.74,44000.0,43.147,43.7515,43.1382,43.5763,44000.0
2010-05-24 12:00:00,49.7,50.0,49.69,49.75,52700.0,43.5412,43.8041,43.5325,43.585,52700.0
2010-05-24 12:30:00,49.75,49.84,49.43,49.68,127200.0,43.585,43.6639,43.3047,43.5237,127200.0
2010-05-24 13:00:00,49.7,49.94,49.53,49.74,132300.0,43.5412,43.7515,43.3923,43.5763,132300.0
2010-05-24 13:30:00,49.76,49.85,49.47,49.62,102100.0,43.5938,43.6727,43.3397,43.4712,102100.0
2010-05-24 14:00:00,49.62,49.75,49.48,49.54,80800.0,43.4712,43.585,43.3485,43.4011,80800.0
2010-05-24 14:30:00,49.57,49.69,49.15,49.15,150800.0,43.4273,43.5325,43.0594,43.0594,150800.0
2010-05-24 15:00:00,49.14,49.3,48.96,49.17,265500.0,43.0506,43.1908,42.8929,43.0769,265500.0
2010-05-24 15:30:00,49.18,49.5,48.81,48.86,458400.0,43.0857,43.366,42.7615,42.8053,458400.0
2010-05-25 09:30:00,46.09,48.12,46.09,48.11,422100.0,40.5182,42.3028,40.5182,42.294,422100.0
2010-05-25 10:00:00,48.13,49.36,48.11,48.82,417900.0,42.3116,43.3929,42.294,42.9181,417900.0
2010-05-25 10:30:00,48.79,49.4,48.76,49.27,277700.0,42.8918,43.428,42.8654,43.3137,277700.0
2010-05-25 11:00:00,49.28,49.73,48.95,49.33,302800.0,43.3225,43.7181,43.0324,43.3665,302800.0
2010-05-25 11:30:00,49.34,49.85,49.13,49.79,209000.0,43.3753,43.8236,43.1907,43.7709,209000.0
2010-05-25 12:00:00,49.81,50.02,49.53,49.62,175100.0,43.7885,43.9731,43.5423,43.6214,175100.0
2010-05-25 12:30:00,49.6,49.68,49.24,49.45,83800.0,43.6038,43.6742,43.2874,43.472,83800.0
2010-05-25 13:00:00,49.41,49.56,49.2,49.42,173000.0,43.4368,43.5687,43.2522,43.4456,173000.0
2010-05-25 13:30:00,49.43,49.52,49.22,49.46,166800.0,43.4544,43.5335,43.2698,43.4808,166800.0
2010-05-25 14:00:00,49.43,50.14,49.34,50.06,148300.0,43.4544,44.0786,43.3753,44.0082,148300.0
2010-05-25 14:30:00,50.04,50.8,49.81,50.55,211400.0,43.9907,44.6588,43.7885,44.439,211400.0
2010-05-25 15:00:00,50.53,51.65,50.53,51.53,403000.0,44.4214,45.406,44.4214,45.3005,403000.0
2010-05-25 15:30:00,51.51,52.16,51.44,52.07,962700.0,45.2829,45.8544,45.2214,45.7752,962700.0
2010-05-26 09:30:00,52.66,53.12,52.17,52.75,399900.0,46.2939,46.6983,45.8632,46.373,399900.0
2010-05-26 10:00:00,52.8,53.06,52.36,52.9,216500.0,46.417,46.6456,46.0302,46.5049,216500.0
2010-05-26 10:30:00,52.88,53.76,52.82,52.99,378100.0,46.4873,47.2609,46.4346,46.584,378100.0
2010-05-26 11:00:00,52.98,53.04,52.13,52.13,246100.0,46.5752,46.628,45.828,45.828,246100.0
2010-05-26 11:30:00,52.11,52.37,51.83,52.27,179900.0,45.8104,46.039,45.5643,45.9511,179900.0
2010-05-26 12:00:00,52.31,52.68,52.29,52.36,87100.0,45.9862,46.3115,45.9687,46.0302,87100.0
2010-05-26 12:30:00,52.34,52.53,52.03,52.53,57000.0,46.0126,46.1796,45.7401,46.1796,57000.0
2010-05-26 13:00:00,52.53,52.75,52.42,52.44,57000.0,46.1796,46.373,46.0829,46.1005,57000.0
2010-05-26 13:30:00,52.45,52.68,52.42,52.62,72800.0,46.1093,46.3115,46.0829,46.2588,72800.0
2010-05-26 14:00:00,52.61,52.68,52.3,52.3,169600.0,46.25,46.3115,45.9774,45.9774,169600.0
2010-05-26 14:30:00,52.29,52.35,51.5,51.62,289100.0,45.9687,46.0214,45.2742,45.3796,289100.0
2010-05-26 15:00:00,51.63,51.94,50.91,51.11,170700.0,45.3884,45.661,44.7555,44.9313,170700.0
2010-05-26 15:30:00,51.1,51.56,50.84,51.32,462100.0,44.9225,45.3269,44.6939,45.1159,462100.0
2010-05-27 09:30:00,53.21,53.48,52.75,53.17,162400.0,46.7774,47.0148,46.373,46.7423,162400.0
2010-05-27 10:00:00,53.15,53.69,52.91,53.69,145700.0,46.7247,47.1994,46.5137,47.1994,145700.0
2010-05-27 10:30:00,53.69,53.89,53.37,53.77,70100.0,47.1994,47.3752,46.9181,47.2697,70100.0
2010-05-27 11:00:00,53.73,53.93,53.34,53.62,129200.0,47.2346,47.4104,46.8917,47.1379,129200.0
2010-05-27 11:30:00,53.59,53.97,53.39,53.97,228000.0,47.1115,47.4456,46.9357,47.4456,228000.0
2010-05-27 12:00:00,53.98,54.12,53.83,54.08,142300.0,47.4543,47.5774,47.3225,47.5423,142300.0
2010-05-27 12:30:00,54.06,54.22,54.01,54.08,128200.0,47.5247,47.6653,47.4807,47.5423,128200.0
2010-05-27 13:00:00,54.08,54.29,53.79,54.24,96400.0,47.5423,47.7269,47.2873,47.6829,96400.0
2010-05-27 13:30:00,54.23,54.43,54.14,54.34,119800.0,47.6741,47.8499,47.595,47.7708,119800.0
2010-05-27 14:00:00,54.34,54.73,54.22,54.71,114700.0,47.7708,48.1137,47.6653,48.0961,114700.0
2010-05-27 14:30:00,54.71,54.78,54.51,54.57,100500.0,48.0961,48.1576,47.9203,47.973,100500.0
2010-05-27 15:00:00,54.56,54.69,54.47,54.6,159700.0,47.9642,48.0785,47.8851,47.9994,159700.0
2010-05-27 15:30:00,54.6,55.11,54.53,55.11,360000.0,47.9994,48.4477,47.9379,48.4477,360000.0
2010-05-28 09:30:00,54.41,55.59,54.28,55.57,195500.0,47.8324,48.8697,47.7181,48.8521,195500.0
2010-05-28 10:00:00,55.53,55.98,55.49,55.73,137300.0,48.817,49.2126,48.7818,48.9928,137300.0
2010-05-28 10:30:00,55.7,55.83,55.06,55.34,146700.0,48.9664,49.0807,48.4038,48.6499,146700.0
2010-05-28 11:00:00,55.33,55.37,54.75,55.1,132100.0,48.6411,48.6763,48.1313,48.4389,132100.0
2010-05-28 11:30:00,55.09,55.53,55.07,55.41,304900.0,48.4302,48.817,48.4126,48.7115,304900.0
2010-05-28 12:00:00,55.39,55.6,55.15,55.35,79600.0,48.6939,48.8785,48.4829,48.6587,79600.0
2010-05-28 12:30:00,55.36,55.46,54.62,54.98,154800.0,48.6675,48.7554,48.017,48.3335,154800.0
2010-05-28 13:00:00,55.02,55.11,54.6,54.66,77500.0,48.3686,48.4477,47.9994,48.0521,77500.0
2010-05-28 13:30:00,54.68,54.81,54.29,54.37,65900.0,48.0697,48.184,47.7269,47.7972,65900.0
2010-05-28 14:00:00,54.35,54.77,54.08,54.75,88900.0,47.7796,48.1488,47.5423,48.1313,88900.0
2010-05-28 14:30:00,54.71,55.34,54.6,55.02,118400.0,48.0961,48.6499,47.9994,48.3686,118400.0
2010-05-28 15:00:00,55.0,55.28,54.91,55.2,93900.0,48.351,48.5972,48.2719,48.5269,93900.0
2010-05-28 15:30:00,55.21,55.38,54.61,54.69,270900.0,48.5357,48.6851,48.0082,48.0785,270900.0
2010-06-01 09:30:00,53.56,54.0,53.16,53.16,172600.0,47.0851,47.4719,46.7335,46.7335,172600.0
2010-06-01 10:00:00,53.13,54.37,53.13,54.25,170600.0,46.7071,47.7972,46.7071,47.6917,170600.0
2010-06-01 10:30:00,54.28,54.5,53.85,54.03,118200.0,47.7181,47.9115,47.3401,47.4983,118200.0
2010-06-01 11:00:00,54.01,54.12,53.52,53.75,49400.0,47.4807,47.5774,47.05,47.2522,49400.0
2010-06-01 11:30:00,53.75,53.88,52.84,52.86,137400.0,47.2522,47.3664,46.4522,46.4697,137400.0
2010-06-01 12:00:00,52.81,53.0,52.73,52.92,93500.0,46.4258,46.5928,46.3555,46.5225,93500.0
2010-06-01 12:30:00,52.92,52.95,52.32,52.34,126700.0,46.5225,46.5489,45.995,46.0126,126700.0
2010-06-01 13:00:00,52.32,53.15,52.32,53.0,110300.0,45.995,46.7247,45.995,46.5928,110300.0
2010-06-01 13:30:00,53.03,53.23,52.6,52.6,133400.0,46.6192,46.795,46.2412,46.2412,133400.0
2010-06-01 14:00:00,52.61,52.61,52.25,52.47,141100.0,46.25,46.25,45.9335,46.1269,141100.0
2010-06-01 14:30:00,52.51,52.82,52.3,52.45,87600.0,46.1621,46.4346,45.9774,46.1093,87600.0
2010-06-01 15:00:00,52.48,52.55,51.58,51.7,199600.0,46.1357,46.1972,45.3445,45.45,199600.0
2010-06-01 15:30:00,51.7,51.92,50.87,50.91,811300.0,45.45,45.6434,44.7203,44.7555,811300.0
2010-06-02 09:30:00,50.96,51.41,50.34,50.7,241300.0,44.7994,45.195,44.2544,44.5709,241300.0
2010-06-02 10:00:00,50.71,51.48,50.62,50.76,409200.0,44.5797,45.2566,44.5005,44.6236,409200.0
2010-06-02 10:30:00,50.75,51.1,50.54,50.88,287800.0,44.6148,44.9225,44.4302,44.7291,287800.0
2010-06-02 11:00:00,50.87,51.58,50.81,51.35,337000.0,44.7203,45.3445,44.6676,45.1423,337000.0
2010-06-02 11:30:00,51.34,51.56,51.06,51.52,172800.0,45.1335,45.3269,44.8873,45.2917,172800.0
2010-06-02 12:00:00,51.53,51.93,51.52,51.67,126800.0,45.3005,45.6522,45.2917,45.4236,126800.0
2010-06-02 12:30:00,51.65,52.0,51.49,52.0,108600.0,45.406,45.7137,45.2654,45.7137,108600.0
2010-06-02 13:00:00,52.0,52.2,51.75,51.77,100600.0,45.7137,45.8895,45.4939,45.5115,100600.0
2010-06-02 13:30:00,51.78,52.04,51.64,51.69,100400.0,45.5203,45.7489,45.3972,45.4412,100400.0
2010-06-02 14:00:00,51.67,51.68,51.22,51.55,132400.0,45.4236,45.4324,45.028,45.3181,132400.0
2010-06-02 14:30:00,51.56,52.27,51.54,52.18,106500.0,45.3269,45.9511,45.3093,45.8719,106500.0
2010-06-02 15:00:00,52.16,52.41,52.13,52.4,169600.0,45.8544,46.0741,45.828,46.0654,169600.0
2010-06-02 15:30:00,52.4,52.75,52.16,52.71,390600.0,46.0654,46.373,45.8544,46.3379,390600.0
2010-06-03 09:30:00,53.17,53.44,51.93,52.43,231400.0,46.7423,46.9796,45.6522,46.0917,231400.0
2010-06-03 10:00:00,52.47,52.62,51.73,51.75,186800.0,46.1269,46.2588,45.4763,45.4939,186800.0
2010-06-03 10:30:00,51.74,52.0,51.52,52.0,163700.0,45.4851,45.7137,45.2917,45.7137,163700.0
2010-06-03 11:00:00,52.05,52.32,51.72,51.72,60500.0,45.7577,45.995,45.4676,45.4676,60500.0
2010-06-03 11:30:00,51.73,51.94,51.63,51.83,61700.0,45.4763,45.661,45.3884,45.5643,61700.0
2010-06-03 12:00:00,51.85,51.95,51.25,51.39,65600.0,45.5818,45.6698,45.0544,45.1775,65600.0
2010-06-03 12:30:00,51.39,51.45,51.14,51.32,65000.0,45.1775,45.2302,44.9577,45.1159,65000.0
2010-06-03 13:00:00,51.34,51.4,51.08,51.21,59000.0,45.1335,45.1862,44.9049,45.0192,59000.0
2010-06-03 13:30:00,51.22,51.64,51.22,51.3,52000.0,45.028,45.3972,45.028,45.0983,52000.0
2010-06-03 14:00:00,51.3,51.75,51.21,51.6,104000.0,45.0983,45.4939,45.0192,45.3621,104000.0
2010-06-03 14:30:00,51.57,51.86,51.49,51.71,97300.0,45.3357,45.5906,45.2654,45.4588,97300.0
2010-06-03 15:00:00,51.72,51.97,51.49,51.95,146200.0,45.4676,45.6873,45.2654,45.6698,146200.0
2010-06-03 15:30:00,51.96,52.02,51.62,51.96,254600.0,45.6785,45.7313,45.3796,45.6785,254600.0
2010-06-04 09:30:00,50.38,51.5,50.21,51.14,164200.0,44.2896,45.2742,44.1401,44.9577,164200.0
2010-06-04 10:00:00,51.12,51.32,50.93,51.25,94600.0,44.9401,45.1159,44.7731,45.0544,94600.0
2010-06-04 10:30:00,51.18,51.38,50.7,50.7,103200.0,44.9928,45.1687,44.5709,44.5709,103200.0
2010-06-04 11:00:00,50.74,50.79,50.42,50.46,155300.0,44.606,44.65,44.3247,44.3599,155300.0
2010-06-04 11:30:00,50.43,50.53,50.06,50.07,164600.0,44.3335,44.4214,44.0082,44.017,164600.0
2010-06-04 12:00:00,50.07,50.09,49.6,49.6,138900.0,44.017,44.0346,43.6038,43.6038,138900.0
2010-06-04 12:30:00,49.6,49.62,49.37,49.44,128900.0,43.6038,43.6214,43.4017,43.4632,128900.0
2010-06-04 13:00:00,49.45,49.48,49.06,49.07,98800.0,43.472,43.4984,43.1291,43.1379,98800.0
2010-06-04 13:30:00,49.07,49.11,48.54,48.73,209200.0,43.1379,43.1731,42.672,42.839,209200.0
2010-06-04 14:00:00,48.73,48.8,48.3,48.4,113400.0,42.839,42.9006,42.461,42.5489,113400.0
2010-06-04 14:30:00,48.4,48.51,47.85,48.03,239100.0,42.5489,42.6456,42.0654,42.2236,239100.0
2010-06-04 15:00:00,48.05,48.52,48.04,48.17,237400.0,42.2412,42.6544,42.2324,42.3467,237400.0
2010-06-04 15:30:00,48.17,48.4,47.97,48.25,583200.0,42.3467,42.5489,42.1709,42.417,583200.0
2010-06-07 09:30:00,48.79,48.79,47.16,47.65,464400.0,42.8918,42.8918,41.4588,41.8896,464400.0
2010-06-07 10:00:00,47.64,48.11,47.53,47.6,251800.0,41.8808,42.294,41.7841,41.8456,251800.0
2010-06-07 10:30:00,47.58,47.63,46.5,46.53,194600.0,41.828,41.872,40.8786,40.905,194600.0
2010-06-07 11:00:00,46.54,47.15,46.53,47.09,324400.0,40.9138,41.45,40.905,41.3973,324400.0
2010-06-07 11:30:00,47.09,47.6,47.01,47.6,177600.0,41.3973,41.8456,41.327,41.8456,177600.0
2010-06-07 12:00:00,47.58,47.96,47.5,47.63,94000.0,41.828,42.1621,41.7577,41.872,94000.0
2010-06-07 12:30:00,47.62,47.93,47.51,47.8,37200.0,41.8632,42.1357,41.7665,42.0214,37200.0
2010-06-07 13:00:00,47.81,47.83,47.53,47.82,50100.0,42.0302,42.0478,41.7841,42.039,50100.0
2010-06-07 13:30:00,47.82,47.95,47.35,47.42,67900.0,42.039,42.1533,41.6258,41.6874,67900.0
2010-06-07 14:00:00,47.36,47.54,47.08,47.35,93400.0,41.6346,41.7929,41.3885,41.6258,93400.0
2010-06-07 14:30:00,47.33,47.43,46.91,46.95,105700.0,41.6083,41.6962,41.239,41.2742,105700.0
2010-06-07 15:00:00,46.97,47.31,46.57,46.57,203300.0,41.2918,41.5907,40.9401,40.9401,203300.0
2010-06-07 15:30:00,46.58,46.79,46.39,46.51,429500.0,40.9489,41.1335,40.7819,40.8874,429500.0
2010-06-08 09:30:00,46.62,47.79,46.36,46.49,196500.0,40.9841,42.0127,40.7555,40.8698,196500.0
2010-06-08 10:00:00,46.51,47.1,46.51,46.89,116300.0,40.8874,41.4061,40.8874,41.2215,116300.0
2010-06-08 10:30:00,46.92,47.09,46.23,46.74,114900.0,41.2478,41.3973,40.6412,41.0896,114900.0
2010-06-08 11:00:00,46.7,47.06,46.16,46.67,92500.0,41.0544,41.3709,40.5797,41.0281,92500.0
2010-06-08 11:30:00,46.69,47.59,46.65,47.34,164400.0,41.0456,41.8368,41.0105,41.6171,164400.0
2010-06-08 12:00:00,47.37,47.46,47.15,47.3,104700.0,41.6434,41.7226,41.45,41.5819,104700.0
2010-06-08 12:30:00,47.28,47.63,47.28,47.59,130400.0,41.5643,41.872,41.5643,41.8368,130400.0
2010-06-08 13:00:00,47.54,47.67,46.88,46.98,61000.0,41.7929,41.9072,41.2127,41.3006,61000.0
2010-06-08 13:30:00,46.99,47.04,46.51,46.85,110900.0,41.3094,41.3533,40.8874,41.1863,110900.0
2010-06-08 14:00:00,46.84,47.36,46.77,47.2,120800.0,41.1775,41.6346,41.116,41.494,120800.0
2010-06-08 14:30:00,47.17,47.45,46.97,47.02,141100.0,41.4676,41.7138,41.2918,41.3357,141100.0
2010-06-08 15:00:00,47.04,47.56,46.88,47.55,207100.0,41.3533,41.8105,41.2127,41.8017,207100.0
2010-06-08 15:30:00,47.53,47.79,47.38,47.78,487800.0,41.7841,42.0127,41.6522,42.0039,487800.0
2010-06-09 09:30:00,48.52,49.76,48.21,49.04,268100.0,42.6544,43.7445,42.3819,43.1115,268100.0
2010-06-09 10:00:00,49.06,49.21,48.71,48.9,135900.0,43.1291,43.261,42.8214,42.9885,135900.0
2010-06-09 10:30:00,48.93,49.7,48.75,49.66,176300.0,43.0148,43.6918,42.8566,43.6566,176300.0
2010-06-09 11:00:00,49.67,50.0,49.54,49.96,162900.0,43.6654,43.9555,43.5511,43.9203,162900.0
2010-06-09 11:30:00,49.96,50.34,49.92,50.15,177900.0,43.9203,44.2544,43.8852,44.0874,177900.0
2010-06-09 12:00:00,50.17,50.2,49.74,49.87,106900.0,44.1049,44.1313,43.7269,43.8412,106900.0
2010-06-09 12:30:00,49.88,49.97,49.48,49.5,64100.0,43.85,43.9291,43.4984,43.5159,64100.0
2010-06-09 13:00:00,49.52,49.7,49.35,49.45,71200.0,43.5335,43.6918,43.3841,43.472,71200.0
2010-06-09 13:30:00,49.46,49.51,49.16,49.36,72600.0,43.4808,43.5247,43.217,43.3929,72600.0
2010-06-09 14:00:00,49.39,49.46,49.01,49.31,103400.0,43.4192,43.4808,43.0852,43.3489,103400.0
2010-06-09 14:30:00,49.29,49.47,48.8,48.81,182600.0,43.3313,43.4896,42.9006,42.9093,182600.0
2010-06-09 15:00:00,48.82,49.27,48.61,49.04,471500.0,42.9181,43.3137,42.7335,43.1115,471500.0
2010-06-09 15:30:00,49.05,49.08,48.66,48.82,950600.0,43.1203,43.1467,42.7775,42.9181,950600.0
2010-06-10 09:30:00,49.68,51.27,49.68,51.09,194800.0,43.6742,45.072,43.6742,44.9137,194800.0
2010-06-10 10:00:00,51.12,51.23,50.51,50.57,188900.0,44.9401,45.0368,44.4038,44.4566,188900.0
2010-06-10 10:30:00,50.58,50.98,50.55,50.88,165200.0,44.4654,44.817,44.439,44.7291,165200.0
2010-06-10 11:00:00,50.9,51.3,50.86,51.06,104900.0,44.7467,45.0983,44.7115,44.8873,104900.0
2010-06-10 11:30:00,51.05,51.34,51.01,51.16,126300.0,44.8786,45.1335,44.8434,44.9753,126300.0
2010-06-10 12:00:00,51.18,51.23,50.82,51.14,104900.0,44.9928,45.0368,44.6764,44.9577,104900.0
2010-06-10 12:30:00,51.16,51.2,50.74,51.1,163600.0,44.9753,45.0104,44.606,44.9225,163600.0
2010-06-10 13:00:00,51.1,51.22,50.88,51.22,122000.0,44.9225,45.028,44.7291,45.028,122000.0
2010-06-10 13:30:00,51.23,51.45,51.09,51.27,100100.0,45.0368,45.2302,44.9137,45.072,100100.0
2010-06-10 14:00:00,51.28,51.33,50.99,51.27,112200.0,45.0808,45.1247,44.8258,45.072,112200.0
2010-06-10 14:30:00,51.26,51.6,51.25,51.5,87500.0,45.0632,45.3621,45.0544,45.2742,87500.0
2010-06-10 15:00:00,51.51,51.87,51.39,51.7,177300.0,45.2829,45.5994,45.1775,45.45,177300.0
2010-06-10 15:30:00,51.7,51.91,51.63,51.87,425900.0,45.45,45.6346,45.3884,45.5994,425900.0
2010-06-11 09:30:00,50.99,51.63,50.86,51.48,142900.0,44.8258,45.3884,44.7115,45.2566,142900.0
2010-06-11 10:00:00,51.47,52.08,51.34,51.92,135500.0,45.2478,45.784,45.1335,45.6434,135500.0
2010-06-11 10:30:00,51.92,52.07,51.23,51.36,104100.0,45.6434,45.7752,45.0368,45.1511,104100.0
2010-06-11 11:00:00,51.38,51.43,50.86,50.89,107600.0,45.1687,45.2126,44.7115,44.7379,107600.0
2010-06-11 11:30:00,50.89,51.26,50.82,51.22,133000.0,44.7379,45.0632,44.6764,45.028,133000.0
2010-06-11 12:00:00,51.24,51.37,50.99,51.09,67200.0,45.0456,45.1599,44.8258,44.9137,67200.0
2010-06-11 12:30:00,51.1,51.33,50.98,51.05,58400.0,44.9225,45.1247,44.817,44.8786,58400.0
2010-06-11 13:00:00,51.05,51.5,51.05,51.44,73800.0,44.8786,45.2742,44.8786,45.2214,73800.0
2010-06-11 13:30:00,51.45,51.51,51.06,51.07,91300.0,45.2302,45.2829,44.8873,44.8961,91300.0
2010-06-11 14:00:00,51.06,51.31,50.83,50.85,83800.0,44.8873,45.1071,44.6852,44.7027,83800.0
2010-06-11 14:30:00,50.86,51.31,50.8,51.14,73700.0,44.7115,45.1071,44.6588,44.9577,73700.0
2010-06-11 15:00:00,51.17,51.41,51.04,51.29,116100.0,44.984,45.195,44.8698,45.0895,116100.0
2010-06-11 15:30:00,51.29,51.99,51.25,51.92,286500.0,45.0895,45.7049,45.0544,45.6434,286500.0
2010-06-14 09:30:00,52.88,52.94,52.12,52.64,162500.0,46.4873,46.5401,45.8192,46.2763,162500.0
2010-06-14 10:00:00,52.62,53.35,52.58,53.06,185700.0,46.2588,46.9005,46.2236,46.6456,185700.0
2010-06-14 10:30:00,53.03,53.28,52.78,53.22,168200.0,46.6192,46.839,46.3994,46.7862,168200.0
2010-06-14 11:00:00,53.21,53.88,53.2,53.7,148600.0,46.7774,47.3664,46.7686,47.2082,148600.0
2010-06-14 11:30:00,53.69,53.81,53.6,53.62,81400.0,47.1994,47.3049,47.1203,47.1379,81400.0
2010-06-14 12:00:00,53.61,53.67,53.34,53.47,66200.0,47.1291,47.1818,46.8917,47.006,66200.0
2010-06-14 12:30:00,53.51,53.68,53.4,53.47,135200.0,47.0412,47.1906,46.9445,47.006,135200.0
2010-06-14 13:00:00,53.5,53.63,53.2,53.35,225200.0,47.0324,47.1467,46.7686,46.9005,225200.0
2010-06-14 13:30:00,53.38,53.53,52.85,52.86,149600.0,46.9269,47.0587,46.461,46.4697,149600.0
2010-06-14 14:00:00,52.84,52.84,52.3,52.61,126800.0,46.4522,46.4522,45.9774,46.25,126800.0
2010-06-14 14:30:00,52.59,52.69,52.2,52.66,75800.0,46.2324,46.3203,45.8895,46.2939,75800.0
2010-06-14 15:00:00,52.63,52.91,52.44,52.53,65700.0,46.2675,46.5137,46.1005,46.1796,65700.0
2010-06-14 15:30:00,52.54,52.56,52.03,52.15,184500.0,46.1884,46.206,45.7401,45.8456,184500.0
2010-06-15 09:30:00,52.93,53.3,52.09,53.21,151600.0,46.5313,46.8566,45.7928,46.7774,151600.0
2010-06-15 10:00:00,53.24,53.25,52.73,52.9,107900.0,46.8038,46.8126,46.3555,46.5049,107900.0
2010-06-15 10:30:00,52.92,53.7,52.89,53.7,98100.0,46.5225,47.2082,46.4961,47.2082,98100.0
2010-06-15 11:00:00,53.7,53.71,53.4,53.59,55200.0,47.2082,47.217,46.9445,47.1115,55200.0
2010-06-15 11:30:00,53.58,53.83,53.45,53.79,78700.0,47.1027,47.3225,46.9884,47.2873,78700.0
2010-06-15 12:00:00,53.82,53.98,53.75,53.78,174500.0,47.3137,47.4543,47.2522,47.2785,174500.0
2010-06-15 12:30:00,53.77,53.95,53.76,53.89,103000.0,47.2697,47.428,47.2609,47.3752,103000.0
2010-06-15 13:00:00,53.89,54.25,53.78,54.22,150800.0,47.3752,47.6917,47.2785,47.6653,150800.0
2010-06-15 13:30:00,54.21,54.35,54.14,54.26,156200.0,47.6565,47.7796,47.595,47.7005,156200.0
2010-06-15 14:00:00,54.28,54.67,54.28,54.6,112100.0,47.7181,48.0609,47.7181,47.9994,112100.0
2010-06-15 14:30:00,54.6,54.6,54.2,54.23,111500.0,47.9994,47.9994,47.6478,47.6741,111500.0
2010-06-15 15:00:00,54.22,54.54,54.19,54.51,81400.0,47.6653,47.9466,47.639,47.9203,81400.0
2010-06-15 15:30:00,54.5,55.0,54.44,54.94,524600.0,47.9115,48.351,47.8587,48.2983,524600.0
2010-06-16 09:30:00,54.49,55.09,53.99,54.55,218100.0,47.9027,48.4302,47.4631,47.9554,218100.0
2010-06-16 10:00:00,54.55,54.82,53.93,53.99,95000.0,47.9554,48.1928,47.4104,47.4631,95000.0
2010-06-16 10:30:00,53.96,54.09,53.65,54.07,133100.0,47.4368,47.551,47.1642,47.5335,133100.0
2010-06-16 11:00:00,54.08,54.48,54.05,54.35,75100.0,47.5423,47.8939,47.5159,47.7796,75100.0
2010-06-16 11:30:00,54.34,54.53,54.2,54.26,109900.0,47.7708,47.9379,47.6478,47.7005,109900.0
2010-06-16 12:00:00,54.25,54.84,54.25,54.71,152800.0,47.6917,48.2104,47.6917,48.0961,152800.0
2010-06-16 12:30:00,54.72,54.72,54.17,54.26,87500.0,48.1049,48.1049,47.6214,47.7005,87500.0
2010-06-16 13:00:00,54.26,54.54,54.12,54.52,118100.0,47.7005,47.9466,47.5774,47.9291,118100.0
2010-06-16 13:30:00,54.5,54.67,54.37,54.6,170300.0,47.9115,48.0609,47.7972,47.9994,170300.0
2010-06-16 14:00:00,54.63,54.8,54.56,54.59,94600.0,48.0258,48.1752,47.9642,47.9906,94600.0
2010-06-16 14:30:00,54.62,54.75,54.38,54.49,104700.0,48.017,48.1313,47.806,47.9027,104700.0
2010-06-16 15:00:00,54.48,54.49,53.85,53.92,98000.0,47.8939,47.9027,47.3401,47.4016,98000.0
2010-06-16 15:30:00,53.95,54.28,53.86,54.16,199900.0,47.428,47.7181,47.3489,47.6126,199900.0
2010-06-17 09:30:00,54.5,54.93,53.44,54.07,98800.0,47.9115,48.2895,46.9796,47.5335,98800.0
2010-06-17 10:00:00,54.05,54.08,52.65,52.76,196500.0,47.5159,47.5423,46.2851,46.3818,196500.0
2010-06-17 10:30:00,52.73,52.79,52.25,52.27,245100.0,46.3555,46.4082,45.9335,45.9511,245100.0
2010-06-17 11:00:00,52.26,52.37,52.06,52.25,248200.0,45.9423,46.039,45.7665,45.9335,248200.0
2010-06-17 11:30:00,52.26,52.64,52.24,52.63,216300.0,45.9423,46.2763,45.9247,46.2675,216300.0
2010-06-17 12:00:00,52.58,52.83,52.38,52.52,97500.0,46.2236,46.4434,46.0478,46.1708,97500.0
2010-06-17 12:30:00,52.54,52.62,52.29,52.36,38000.0,46.1884,46.2588,45.9687,46.0302,38000.0
2010-06-17 13:00:00,52.34,52.55,52.27,52.5,114700.0,46.0126,46.1972,45.9511,46.1533,114700.0
2010-06-17 13:30:00,52.5,52.59,52.32,52.59,98300.0,46.1533,46.2324,45.995,46.2324,98300.0
2010-06-17 14:00:00,52.6,52.73,52.38,52.42,53500.0,46.2412,46.3555,46.0478,46.0829,53500.0
2010-06-17 14:30:00,52.42,52.52,52.1,52.26,87900.0,46.0829,46.1708,45.8016,45.9423,87900.0
2010-06-17 15:00:00,52.24,52.26,51.97,52.09,163400.0,45.9247,45.9423,45.6873,45.7928,163400.0
2010-06-17 15:30:00,52.11,52.65,52.06,52.57,615100.0,45.8104,46.2851,45.7665,46.2148,615100.0
2010-06-18 09:30:00,52.66,52.96,52.38,52.41,226500.0,46.2939,46.5577,46.0478,46.0741,226500.0
2010-06-18 10:00:00,52.41,52.84,52.24,52.8,136000.0,46.0741,46.4522,45.9247,46.417,136000.0
2010-06-18 10:30:00,52.79,52.92,52.47,52.83,106400.0,46.4082,46.5225,46.1269,46.4434,106400.0
2010-06-18 11:00:00,52.8,52.88,52.38,52.38,52800.0,46.417,46.4873,46.0478,46.0478,52800.0
2010-06-18 11:30:00,52.37,52.67,52.32,52.62,42500.0,46.039,46.3027,45.995,46.2588,42500.0
2010-06-18 12:00:00,52.61,52.65,52.25,52.26,120300.0,46.25,46.2851,45.9335,45.9423,120300.0
2010-06-18 12:30:00,52.27,52.44,52.13,52.29,110500.0,45.9511,46.1005,45.828,45.9687,110500.0
2010-06-18 13:00:00,52.28,52.42,52.18,52.19,65200.0,45.9599,46.0829,45.8719,45.8807,65200.0
2010-06-18 13:30:00,52.2,52.38,52.08,52.19,94600.0,45.8895,46.0478,45.784,45.8807,94600.0
2010-06-18 14:00:00,52.17,52.21,52.0,52.15,49300.0,45.8632,45.8983,45.7137,45.8456,49300.0
2010-06-18 14:30:00,52.12,52.17,52.04,52.09,110700.0,45.8192,45.8632,45.7489,45.7928,110700.0
2010-06-18 15:00:00,52.08,52.09,51.86,51.89,159300.0,45.784,45.7928,45.5906,45.617,159300.0
2010-06-18 15:30:00,51.91,52.13,51.89,52.12,267200.0,45.6346,45.828,45.617,45.8192,267200.0
2010-06-21 09:30:00,53.19,54.66,53.19,54.56,232200.0,46.7598,48.0521,46.7598,47.9642,232200.0
2010-06-21 10:00:00,54.56,55.05,54.55,54.62,166000.0,47.9642,48.395,47.9554,48.017,166000.0
2010-06-21 10:30:00,54.62,54.78,54.21,54.27,123600.0,48.017,48.1576,47.6565,47.7093,123600.0
2010-06-21 11:00:00,54.28,54.49,54.16,54.34,83500.0,47.7181,47.9027,47.6126,47.7708,83500.0
2010-06-21 11:30:00,54.32,54.36,53.87,53.94,87600.0,47.7532,47.7884,47.3576,47.4192,87600.0
2010-06-21 12:00:00,53.88,53.97,53.22,53.26,110700.0,47.3664,47.4456,46.7862,46.8214,110700.0
2010-06-21 12:30:00,53.25,53.45,52.95,53.28,108900.0,46.8126,46.9884,46.5489,46.839,108900.0
2010-06-21 13:00:00,53.27,53.47,53.17,53.28,61800.0,46.8302,47.006,46.7423,46.839,61800.0
2010-06-21 13:30:00,53.26,53.31,52.77,52.97,105300.0,46.8214,46.8653,46.3906,46.5664,105300.0
2010-06-21 14:00:00,52.97,53.3,52.76,52.97,68600.0,46.5664,46.8566,46.3818,46.5664,68600.0
2010-06-21 14:30:00,52.98,53.16,52.57,52.67,82200.0,46.5752,46.7335,46.2148,46.3027,82200.0
2010-06-21 15:00:00,52.65,52.82,52.07,52.16,177500.0,46.2851,46.4346,45.7752,45.8544,177500.0
2010-06-21 15:30:00,52.17,52.39,51.81,52.31,294100.0,45.8632,46.0566,45.5467,45.9862,294100.0
2010-06-22 09:30:00,52.25,53.09,52.14,52.67,74700.0,45.9335,46.6719,45.8368,46.3027,74700.0
2010-06-22 10:00:00,52.64,52.65,51.97,51.99,98500.0,46.2763,46.2851,45.6873,45.7049,98500.0
2010-06-22 10:30:00,52.0,52.21,51.67,52.13,122000.0,45.7137,45.8983,45.4236,45.828,122000.0
2010-06-22 11:00:00,52.16,52.16,51.73,51.89,134700.0,45.8544,45.8544,45.4763,45.617,134700.0
2010-06-22 11:30:00,51.9,52.36,51.8,51.93,129500.0,45.6258,46.0302,45.5379,45.6522,129500.0
2010-06-22 12:00:00,51.92,52.05,51.75,51.76,79900.0,45.6434,45.7577,45.4939,45.5027,79900.0
2010-06-22 12:30:00,51.76,51.78,51.42,51.68,89000.0,45.5027,45.5203,45.2038,45.4324,89000.0
2010-06-22 13:00:00,51.68,51.82,51.57,51.61,76800.0,45.4324,45.5555,45.3357,45.3709,76800.0
2010-06-22 13:30:00,51.62,51.75,51.47,51.55,190800.0,45.3796,45.4939,45.2478,45.3181,190800.0
2010-06-22 14:00:00,51.53,51.55,51.2,51.23,91300.0,45.3005,45.3181,45.0104,45.0368,91300.0
2010-06-22 14:30:00,51.24,51.29,50.51,50.61,137200.0,45.0456,45.0895,44.4038,44.4917,137200.0
2010-06-22 15:00:00,50.6,50.76,50.35,50.41,180000.0,44.483,44.6236,44.2632,44.3159,180000.0
2010-06-22 15:30:00,50.42,50.52,50.16,50.39,283000.0,44.3247,44.4126,44.0961,44.2983,283000.0
2010-06-23 09:30:00,50.94,50.94,49.86,50.24,172800.0,44.7819,44.7819,43.8324,44.1665,172800.0
2010-06-23 10:00:00,50.23,50.23,49.23,49.35,129700.0,44.1577,44.1577,43.2786,43.3841,129700.0
2010-06-23 10:30:00,49.35,49.96,49.33,49.67,76300.0,43.3841,43.9203,43.3665,43.6654,76300.0
2010-06-23 11:00:00,49.69,49.93,49.63,49.75,73400.0,43.683,43.894,43.6302,43.7357,73400.0
2010-06-23 11:30:00,49.75,49.77,49.5,49.59,58900.0,43.7357,43.7533,43.5159,43.5951,58900.0
2010-06-23 12:00:00,49.6,49.85,49.57,49.77,59800.0,43.6038,43.8236,43.5775,43.7533,59800.0
2010-06-23 12:30:00,49.79,50.19,49.67,50.18,77400.0,43.7709,44.1225,43.6654,44.1137,77400.0
2010-06-23 13:00:00,50.2,50.44,50.09,50.38,76100.0,44.1313,44.3423,44.0346,44.2896,76100.0
2010-06-23 13:30:00,50.4,50.61,50.4,50.57,46100.0,44.3071,44.4917,44.3071,44.4566,46100.0
2010-06-23 14:00:00,50.57,50.74,50.36,50.67,105100.0,44.4566,44.606,44.272,44.5445,105100.0
2010-06-23 14:30:00,50.67,51.23,50.37,50.59,162600.0,44.5445,45.0368,44.2808,44.4742,162600.0
2010-06-23 15:00:00,50.6,50.92,50.34,50.89,128600.0,44.483,44.7643,44.2544,44.7379,128600.0
2010-06-23 15:30:00,50.85,51.17,50.67,50.85,238300.0,44.7027,44.984,44.5445,44.7027,238300.0
2010-06-24 09:30:00,50.35,50.35,49.32,49.37,118700.0,44.2632,44.2632,43.3577,43.4017,118700.0
2010-06-24 10:00:00,49.37,50.44,49.35,50.32,85100.0,43.4017,44.3423,43.3841,44.2368,85100.0
2010-06-24 10:30:00,50.32,50.32,49.41,49.5,96800.0,44.2368,44.2368,43.4368,43.5159,96800.0
2010-06-24 11:00:00,49.46,49.46,49.02,49.3,62100.0,43.4808,43.4808,43.094,43.3401,62100.0
2010-06-24 11:30:00,49.29,49.66,49.2,49.47,55600.0,43.3313,43.6566,43.2522,43.4896,55600.0
2010-06-24 12:00:00,49.46,49.72,49.42,49.49,69300.0,43.4808,43.7093,43.4456,43.5071,69300.0
2010-06-24 12:30:00,49.46,49.46,49.07,49.27,60400.0,43.4808,43.4808,43.1379,43.3137,60400.0
2010-06-24 13:00:00,49.27,49.56,49.19,49.22,69600.0,43.3137,43.5687,43.2434,43.2698,69600.0
2010-06-24 13:30:00,49.21,49.77,49.19,49.69,70400.0,43.261,43.7533,43.2434,43.683,70400.0
2010-06-24 14:00:00,49.69,49.71,49.4,49.5,56800.0,43.683,43.7005,43.428,43.5159,56800.0
2010-06-24 14:30:00,49.5,49.5,48.93,49.02,141500.0,43.5159,43.5159,43.0148,43.094,141500.0
2010-06-24 15:00:00,49.04,49.16,48.64,48.86,218200.0,43.1115,43.217,42.7599,42.9533,218200.0
2010-06-24 15:30:00,48.83,48.94,48.61,48.77,294700.0,42.9269,43.0236,42.7335,42.8742,294700.0
2010-06-25 09:30:00,48.87,49.15,48.61,48.95,84400.0,42.9621,43.2082,42.7335,43.0324,84400.0
2010-06-25 10:00:00,48.95,49.36,48.55,48.89,88500.0,43.0324,43.3929,42.6808,42.9797,88500.0
2010-06-25 10:30:00,48.87,48.96,48.44,48.55,76300.0,42.9621,43.0412,42.5841,42.6808,76300.0
2010-06-25 11:00:00,48.55,49.13,48.55,49.06,127700.0,42.6808,43.1907,42.6808,43.1291,127700.0
2010-06-25 11:30:00,49.1,49.31,48.69,49.27,97700.0,43.1643,43.3489,42.8039,43.3137,97700.0
2010-06-25 12:00:00,49.27,49.57,49.18,49.41,79200.0,43.3137,43.5775,43.2346,43.4368,79200.0
2010-06-25 12:30:00,49.42,49.73,49.25,49.32,85200.0,43.4456,43.7181,43.2962,43.3577,85200.0
2010-06-25 13:00:00,49.32,49.95,49.31,49.95,85200.0,43.3577,43.9115,43.3489,43.9115,85200.0
2010-06-25 13:30:00,49.95,50.09,49.86,50.0,57900.0,43.9115,44.0346,43.8324,43.9555,57900.0
2010-06-25 14:00:00,49.99,50.28,49.94,50.17,73800.0,43.9467,44.2016,43.9027,44.1049,73800.0
2010-06-25 14:30:00,50.14,50.3,49.98,50.04,58900.0,44.0786,44.2192,43.9379,43.9907,58900.0
2010-06-25 15:00:00,50.02,50.03,49.66,49.96,70400.0,43.9731,43.9819,43.6566,43.9203,70400.0
2010-06-25 15:30:00,49.96,50.23,49.87,50.21,382400.0,43.9203,44.1577,43.8412,44.1401,382400.0
2010-06-28 09:30:00,50.3,50.5,48.87,48.99,139400.0,44.2192,44.395,42.9621,43.0676,139400.0
2010-06-28 10:00:00,48.98,49.34,48.67,49.16,100400.0,43.0588,43.3753,42.7863,43.217,100400.0
2010-06-28 10:30:00,49.21,49.57,48.88,49.57,125600.0,43.261,43.5775,42.9709,43.5775,125600.0
2010-06-28 11:00:00,49.59,49.77,49.41,49.77,101800.0,43.5951,43.7533,43.4368,43.7533,101800.0
2010-06-28 11:30:00,49.81,49.94,49.43,49.47,118100.0,43.7885,43.9027,43.4544,43.4896,118100.0
2010-06-28 12:00:00,49.46,49.56,49.36,49.53,110400.0,43.4808,43.5687,43.3929,43.5423,110400.0
2010-06-28 12:30:00,49.53,49.62,49.25,49.5,83300.0,43.5423,43.6214,43.2962,43.5159,83300.0
2010-06-28 13:00:00,49.46,49.46,49.14,49.24,76000.0,43.4808,43.4808,43.1995,43.2874,76000.0
2010-06-28 13:30:00,49.23,49.5,49.1,49.45,52900.0,43.2786,43.5159,43.1643,43.472,52900.0
2010-06-28 14:00:00,49.47,49.6,49.32,49.44,41400.0,43.4896,43.6038,43.3577,43.4632,41400.0
2010-06-28 14:30:00,49.44,49.65,49.42,49.63,84900.0,43.4632,43.6478,43.4456,43.6302,84900.0
2010-06-28 15:00:00,49.64,49.74,49.28,49.36,77500.0,43.639,43.7269,43.3225,43.3929,77500.0
2010-06-28 15:30:00,49.35,49.61,49.2,49.23,232700.0,43.3841,43.6126,43.2522,43.2786,232700.0
2010-06-29 09:30:00,48.09,48.29,47.11,47.62,241900.0,42.2764,42.4522,41.4149,41.8632,241900.0
2010-06-29 10:00:00,47.64,47.65,46.65,46.65,328000.0,41.8808,41.8896,41.0105,41.0105,328000.0
2010-06-29 10:30:00,46.69,46.88,46.62,46.84,123700.0,41.0456,41.2127,40.9841,41.1775,123700.0
2010-06-29 11:00:00,46.85,46.88,46.5,46.7,118400.0,41.1863,41.2127,40.8786,41.0544,118400.0
2010-06-29 11:30:00,46.71,46.78,46.56,46.65,88100.0,41.0632,41.1248,40.9314,41.0105,88100.0
2010-06-29 12:00:00,46.61,46.71,46.33,46.36,221400.0,40.9753,41.0632,40.7292,40.7555,221400.0
2010-06-29 12:30:00,46.39,46.39,46.09,46.19,133200.0,40.7819,40.7819,40.5182,40.6061,133200.0
2010-06-29 13:00:00,46.2,46.29,46.0,46.14,163500.0,40.6149,40.694,40.4391,40.5621,163500.0
2010-06-29 13:30:00,46.13,46.16,45.88,46.02,198500.0,40.5533,40.5797,40.3336,40.4566,198500.0
2010-06-29 14:00:00,46.02,46.15,45.89,46.06,131100.0,40.4566,40.5709,40.3423,40.4918,131100.0
2010-06-29 14:30:00,46.05,46.05,45.38,45.52,317400.0,40.483,40.483,39.894,40.0171,317400.0
2010-06-29 15:00:00,45.52,45.64,44.97,45.01,352600.0,40.0171,40.1226,39.5336,39.5687,352600.0
2010-06-29 15:30:00,45.01,45.21,44.76,45.12,686200.0,39.5687,39.7446,39.349,39.6654,686200.0
2010-06-30 09:30:00,45.01,46.42,44.83,46.09,153900.0,39.5687,40.8083,39.4105,40.5182,153900.0
2010-06-30 10:00:00,46.07,46.22,45.59,45.64,92200.0,40.5006,40.6325,40.0786,40.1226,92200.0
2010-06-30 10:30:00,45.66,45.88,45.2,45.21,90000.0,40.1402,40.3336,39.7358,39.7446,90000.0
2010-06-30 11:00:00,45.2,45.93,45.18,45.68,180400.0,39.7358,40.3775,39.7182,40.1577,180400.0
2010-06-30 11:30:00,45.67,46.16,45.61,45.92,86400.0,40.1489,40.5797,40.0962,40.3687,86400.0
2010-06-30 12:00:00,45.92,45.96,45.75,45.78,45600.0,40.3687,40.4039,40.2193,40.2456,45600.0
2010-06-30 12:30:00,45.77,45.89,45.63,45.79,58300.0,40.2369,40.3423,40.1138,40.2544,58300.0
2010-06-30 13:00:00,45.79,45.8,45.57,45.6,56300.0,40.2544,40.2632,40.061,40.0874,56300.0
2010-06-30 13:30:00,45.6,45.65,45.41,45.46,52500.0,40.0874,40.1314,39.9204,39.9643,52500.0
2010-06-30 14:00:00,45.45,45.57,44.94,44.98,128500.0,39.9555,40.061,39.5072,39.5424,128500.0
2010-06-30 14:30:00,45.0,45.11,44.89,44.95,87500.0,39.5599,39.6566,39.4632,39.516,87500.0
2010-06-30 15:00:00,44.93,45.04,44.62,44.65,153400.0,39.4984,39.5951,39.2259,39.2523,153400.0
2010-06-30 15:30:00,44.65,44.65,44.01,44.15,513400.0,39.2523,39.2523,38.6896,38.8127,513400.0
2010-07-01 09:30:00,44.16,45.35,43.99,44.57,202600.0,38.8215,39.8676,38.672,39.1819,202600.0
2010-07-01 10:00:00,44.58,44.58,43.31,43.45,184300.0,39.1907,39.1907,38.0742,38.1973,184300.0
2010-07-01 10:30:00,43.43,43.47,42.75,42.92,214400.0,38.1797,38.2149,37.5819,37.7314,214400.0
2010-07-01 11:00:00,42.91,43.27,42.52,43.22,125500.0,37.7226,38.0391,37.3797,37.9951,125500.0
2010-07-01 11:30:00,43.22,43.61,43.1,43.36,86900.0,37.9951,38.338,37.8896,38.1182,86900.0
2010-07-01 12:00:00,43.36,43.39,43.11,43.36,124100.0,38.1182,38.1446,37.8984,38.1182,124100.0
2010-07-01 12:30:00,43.35,44.38,43.21,43.89,213100.0,38.1094,39.0149,37.9863,38.5841,213100.0
2010-07-01 13:00:00,43.87,44.4,43.87,44.26,96200.0,38.5665,39.0325,38.5665,38.9094,96200.0
2010-07-01 13:30:00,44.25,44.83,44.25,44.7,172400.0,38.9006,39.4105,38.9006,39.2962,172400.0
2010-07-01 14:00:00,44.69,44.92,44.59,44.71,106400.0,39.2874,39.4896,39.1995,39.305,106400.0
2010-07-01 14:30:00,44.7,44.76,43.96,44.21,177100.0,39.2962,39.349,38.6457,38.8654,177100.0
2010-07-01 15:00:00,44.21,44.47,44.06,44.37,179800.0,38.8654,39.094,38.7336,39.0061,179800.0
2010-07-01 15:30:00,44.36,44.65,44.16,44.5,474700.0,38.9973,39.2523,38.8215,39.1204,474700.0
2010-07-02 09:30:00,44.52,44.76,44.23,44.48,172200.0,39.138,39.349,38.883,39.1028,172200.0
2010-07-02 10:00:00,44.42,44.6,43.96,44.35,85600.0,39.0501,39.2083,38.6457,38.9885,85600.0
2010-07-02 10:30:00,44.37,44.37,43.91,43.91,94600.0,39.0061,39.0061,38.6017,38.6017,94600.0
2010-07-02 11:00:00,43.91,44.01,43.71,43.94,115200.0,38.6017,38.6896,38.4259,38.6281,115200.0
2010-07-02 11:30:00,43.94,44.04,43.6,44.03,213500.0,38.6281,38.716,38.3292,38.7072,213500.0
2010-07-02 12:00:00,44.02,44.44,44.01,44.38,111300.0,38.6984,39.0676,38.6896,39.0149,111300.0
2010-07-02 12:30:00,44.35,44.62,43.9,43.95,162000.0,38.9885,39.2259,38.5929,38.6369,162000.0
2010-07-02 13:00:00,43.95,44.09,43.78,43.84,50000.0,38.6369,38.76,38.4874,38.5402,50000.0
2010-07-02 13:30:00,43.85,44.23,43.82,44.22,82000.0,38.549,38.883,38.5226,38.8742,82000.0
2010-07-02 14:00:00,44.18,44.24,43.97,44.03,54300.0,38.8391,38.8918,38.6545,38.7072,54300.0
2010-07-02 14:30:00,44.04,44.09,43.9,44.08,74900.0,38.716,38.76,38.5929,38.7512,74900.0
2010-07-02 15:00:00,44.08,44.29,44.0,44.18,99900.0,38.7512,38.9358,38.6808,38.8391,99900.0
2010-07-02 15:30:00,44.15,44.59,44.07,44.08,312700.0,38.8127,39.1995,38.7424,38.7512,312700.0
2010-07-06 09:30:00,45.64,45.95,45.17,45.53,147700.0,40.1226,40.3951,39.7094,40.0259,147700.0
2010-07-06 10:00:00,45.51,45.95,45.37,45.79,96600.0,40.0083,40.3951,39.8852,40.2544,96600.0
2010-07-06 10:30:00,45.76,45.88,45.67,45.67,128600.0,40.2281,40.3336,40.1489,40.1489,128600.0
2010-07-06 11:00:00,45.66,45.72,45.12,45.24,107000.0,40.1402,40.1929,39.6654,39.7709,107000.0
2010-07-06 11:30:00,45.24,45.62,45.2,45.57,65300.0,39.7709,40.105,39.7358,40.061,65300.0
2010-07-06 12:00:00,45.56,45.77,45.2,45.31,57100.0,40.0522,40.2369,39.7358,39.8325,57100.0
2010-07-06 12:30:00,45.31,45.31,44.66,44.75,82000.0,39.8325,39.8325,39.261,39.3402,82000.0
2010-07-06 13:00:00,44.71,44.92,44.49,44.64,75600.0,39.305,39.4896,39.1116,39.2435,75600.0
2010-07-06 13:30:00,44.63,44.67,43.97,44.01,139500.0,39.2347,39.2698,38.6545,38.6896,139500.0
2010-07-06 14:00:00,44.02,44.15,43.78,44.03,125300.0,38.6984,38.8127,38.4874,38.7072,125300.0
2010-07-06 14:30:00,44.03,44.3,43.96,43.96,74500.0,38.7072,38.9446,38.6457,38.6457,74500.0
2010-07-06 15:00:00,44.01,44.14,43.63,43.87,108200.0,38.6896,38.8039,38.3556,38.5665,108200.0
2010-07-06 15:30:00,43.86,44.24,43.84,44.13,407100.0,38.5578,38.8918,38.5402,38.7951,407100.0
2010-07-07 09:30:00,44.05,45.19,43.9,45.18,147200.0,38.7248,39.727,38.5929,39.7182,147200.0
2010-07-07 10:00:00,45.2,45.51,45.01,45.08,85200.0,39.7358,40.0083,39.5687,39.6303,85200.0
2010-07-07 10:30:00,45.11,45.88,45.1,45.79,74700.0,39.6566,40.3336,39.6479,40.2544,74700.0
2010-07-07 11:00:00,45.79,45.84,45.42,45.68,64600.0,40.2544,40.2984,39.9292,40.1577,64600.0
2010-07-07 11:30:00,45.68,45.83,45.36,45.46,93000.0,40.1577,40.2896,39.8764,39.9643,93000.0
2010-07-07 12:00:00,45.48,46.07,45.45,46.05,92600.0,39.9819,40.5006,39.9555,40.483,92600.0
2010-07-07 12:30:00,46.08,46.2,45.98,46.09,64300.0,40.5094,40.6149,40.4215,40.5182,64300.0
2010-07-07 13:00:00,46.09,46.4,46.0,46.37,65900.0,40.5182,40.7907,40.4391,40.7643,65900.0
2010-07-07 13:30:00,46.33,46.34,46.08,46.23,82300.0,40.7292,40.7379,40.5094,40.6412,82300.0
2010-07-07 14:00:00,46.26,46.42,46.26,46.36,66000.0,40.6676,40.8083,40.6676,40.7555,66000.0
2010-07-07 14:30:00,46.32,46.37,46.1,46.26,104900.0,40.7204,40.7643,40.527,40.6676,104900.0
2010-07-07 15:00:00,46.28,46.43,46.06,46.39,118600.0,40.6852,40.8171,40.4918,40.7819,118600.0
2010-07-07 15:30:00,46.4,46.72,46.38,46.62,387700.0,40.7907,41.072,40.7731,40.9841,387700.0
2010-07-08 09:30:00,47.28,47.62,46.86,46.97,181200.0,41.5643,41.8632,41.1951,41.2918,181200.0
2010-07-08 10:00:00,47.0,47.25,46.72,47.19,123200.0,41.3182,41.5379,41.072,41.4852,123200.0
2010-07-08 10:30:00,47.21,47.21,46.85,46.9,106600.0,41.5028,41.5028,41.1863,41.2302,106600.0
2010-07-08 11:00:00,46.87,47.06,46.45,47.0,159200.0,41.2039,41.3709,40.8346,41.3182,159200.0
2010-07-08 11:30:00,46.98,47.15,46.64,46.65,103400.0,41.3006,41.45,41.0017,41.0105,103400.0
2010-07-08 12:00:00,46.67,46.94,46.56,46.94,92600.0,41.0281,41.2654,40.9314,41.2654,92600.0
2010-07-08 12:30:00,46.93,46.95,46.67,46.84,134100.0,41.2566,41.2742,41.0281,41.1775,134100.0
2010-07-08 13:00:00,46.81,47.45,46.81,47.22,108200.0,41.1511,41.7138,41.1511,41.5116,108200.0
2010-07-08 13:30:00,47.2,47.25,46.88,46.92,82100.0,41.494,41.5379,41.2127,41.2478,82100.0
2010-07-08 14:00:00,46.94,47.06,46.73,46.86,126700.0,41.2654,41.3709,41.0808,41.1951,126700.0
2010-07-08 14:30:00,46.84,47.27,46.81,47.27,86000.0,41.1775,41.5555,41.1511,41.5555,86000.0
2010-07-08 15:00:00,47.23,47.42,47.0,47.4,200000.0,41.5204,41.6874,41.3182,41.6698,200000.0
2010-07-08 15:30:00,47.4,47.86,47.4,47.83,409800.0,41.6698,42.0742,41.6698,42.0478,409800.0
2010-07-09 09:30:00,48.26,48.69,47.69,48.36,124200.0,42.4258,42.8039,41.9247,42.5137,124200.0
2010-07-09 10:00:00,48.42,49.1,48.42,49.06,100700.0,42.5665,43.1643,42.5665,43.1291,100700.0
2010-07-09 10:30:00,49.08,49.27,48.68,48.81,89900.0,43.1467,43.3137,42.7951,42.9093,89900.0
2010-07-09 11:00:00,48.8,48.86,48.34,48.42,44700.0,42.9006,42.9533,42.4962,42.5665,44700.0
2010-07-09 11:30:00,48.45,48.59,48.35,48.38,49100.0,42.5929,42.7159,42.505,42.5313,49100.0
2010-07-09 12:00:00,48.37,48.83,48.37,48.77,62500.0,42.5225,42.9269,42.5225,42.8742,62500.0
2010-07-09 12:30:00,48.75,48.75,48.36,48.41,54500.0,42.8566,42.8566,42.5137,42.5577,54500.0
2010-07-09 13:00:00,48.41,48.51,48.33,48.37,34400.0,42.5577,42.6456,42.4874,42.5225,34400.0
2010-07-09 13:30:00,48.36,48.56,48.32,48.53,34200.0,42.5137,42.6896,42.4786,42.6632,34200.0
2010-07-09 14:00:00,48.55,48.66,48.49,48.6,28600.0,42.6808,42.7775,42.628,42.7247,28600.0
2010-07-09 14:30:00,48.6,48.89,48.57,48.85,50300.0,42.7247,42.9797,42.6984,42.9445,50300.0
2010-07-09 15:00:00,48.84,48.91,48.63,48.66,77200.0,42.9357,42.9973,42.7511,42.7775,77200.0
2010-07-09 15:30:00,48.69,48.9,48.63,48.79,220200.0,42.8039,42.9885,42.7511,42.8918,220200.0
2010-07-12 09:30:00,48.47,48.47,47.79,47.97,80800.0,42.6105,42.6105,42.0127,42.1709,80800.0
2010-07-12 10:00:00,47.97,48.04,47.0,47.1,77400.0,42.1709,42.2324,41.3182,41.4061,77400.0
2010-07-12 10:30:00,47.07,47.18,46.65,46.76,112100.0,41.3797,41.4764,41.0105,41.1072,112100.0
2010-07-12 11:00:00,46.75,46.77,46.43,46.62,65500.0,41.0984,41.116,40.8171,40.9841,65500.0
2010-07-12 11:30:00,46.61,46.75,46.51,46.54,57800.0,40.9753,41.0984,40.8874,40.9138,57800.0
2010-07-12 12:00:00,46.55,46.86,46.52,46.6,78500.0,40.9226,41.1951,40.8962,40.9665,78500.0
2010-07-12 12:30:00,46.59,46.94,46.56,46.57,58100.0,40.9577,41.2654,40.9314,40.9401,58100.0
2010-07-12 13:00:00,46.57,46.97,46.52,46.89,38500.0,40.9401,41.2918,40.8962,41.2215,38500.0
2010-07-12 13:30:00,46.88,46.93,46.65,46.92,43600.0,41.2127,41.2566,41.0105,41.2478,43600.0
2010-07-12 14:00:00,46.92,46.92,46.5,46.56,43200.0,41.2478,41.2478,40.8786,40.9314,43200.0
2010-07-12 14:30:00,46.52,46.63,46.38,46.47,53600.0,40.8962,40.9929,40.7731,40.8522,53600.0
2010-07-12 15:00:00,46.48,46.72,46.37,46.69,92300.0,40.861,41.072,40.7643,41.0456,92300.0
2010-07-12 15:30:00,46.69,46.95,46.6,46.79,249100.0,41.0456,41.2742,40.9665,41.1335,249100.0
2010-07-13 09:30:00,48.18,48.94,48.13,48.58,286000.0,42.3555,43.0236,42.3116,42.7072,286000.0
2010-07-13 10:00:00,48.6,48.87,48.44,48.76,145000.0,42.7247,42.9621,42.5841,42.8654,145000.0
2010-07-13 10:30:00,48.78,48.84,48.39,48.57,172100.0,42.883,42.9357,42.5401,42.6984,172100.0
2010-07-13 11:00:00,48.62,48.99,48.55,48.96,185500.0,42.7423,43.0676,42.6808,43.0412,185500.0
2010-07-13 11:30:00,48.95,49.2,48.82,48.9,87900.0,43.0324,43.2522,42.9181,42.9885,87900.0
2010-07-13 12:00:00,48.89,49.02,48.81,48.96,92500.0,42.9797,43.094,42.9093,43.0412,92500.0
2010-07-13 12:30:00,48.97,49.01,48.81,48.85,42900.0,43.05,43.0852,42.9093,42.9445,42900.0
2010-07-13 13:00:00,48.83,49.0,48.47,48.62,122100.0,42.9269,43.0764,42.6105,42.7423,122100.0
2010-07-13 13:30:00,48.63,48.78,48.43,48.47,77600.0,42.7511,42.883,42.5753,42.6105,77600.0
2010-07-13 14:00:00,48.48,48.66,48.35,48.35,98700.0,42.6192,42.7775,42.505,42.505,98700.0
2010-07-13 14:30:00,48.37,48.68,48.36,48.68,69300.0,42.5225,42.7951,42.5137,42.7951,69300.0
2010-07-13 15:00:00,48.69,48.84,48.62,48.79,79200.0,42.8039,42.9357,42.7423,42.8918,79200.0
2010-07-13 15:30:00,48.8,48.81,48.4,48.55,239900.0,42.9006,42.9093,42.5489,42.6808,239900.0
2010-07-14 09:30:00,48.61,48.74,47.8,47.92,107000.0,42.7335,42.8478,42.0214,42.1269,107000.0
2010-07-14 10:00:00,47.86,48.46,47.59,48.27,76700.0,42.0742,42.6017,41.8368,42.4346,76700.0
2010-07-14 10:30:00,48.29,48.5,47.95,48.16,100700.0,42.4522,42.6368,42.1533,42.3379,100700.0
2010-07-14 11:00:00,48.19,48.92,48.15,48.76,104800.0,42.3643,43.0061,42.3291,42.8654,104800.0
2010-07-14 11:30:00,48.75,48.95,48.62,48.62,66400.0,42.8566,43.0324,42.7423,42.7423,66400.0
2010-07-14 12:00:00,48.62,48.78,48.54,48.75,60600.0,42.7423,42.883,42.672,42.8566,60600.0
2010-07-14 12:30:00,48.74,48.83,48.46,48.5,28900.0,42.8478,42.9269,42.6017,42.6368,28900.0
2010-07-14 13:00:00,48.5,48.76,48.5,48.6,32000.0,42.6368,42.8654,42.6368,42.7247,32000.0
2010-07-14 13:30:00,48.61,48.7,48.39,48.48,47100.0,42.7335,42.8126,42.5401,42.6192,47100.0
2010-07-14 14:00:00,48.47,48.51,47.94,48.07,102100.0,42.6105,42.6456,42.1445,42.2588,102100.0
2010-07-14 14:30:00,48.06,48.29,48.04,48.27,78100.0,42.25,42.4522,42.2324,42.4346,78100.0
2010-07-14 15:00:00,48.24,48.54,48.06,48.44,108200.0,42.4083,42.672,42.25,42.5841,108200.0
2010-07-14 15:30:00,48.42,48.61,48.21,48.56,225400.0,42.5665,42.7335,42.3819,42.6896,225400.0
2010-07-15 09:30:00,48.8,48.8,47.59,47.89,94500.0,42.9006,42.9006,41.8368,42.1006,94500.0
2010-07-15 10:00:00,47.9,47.9,46.9,47.2,110900.0,42.1094,42.1094,41.2302,41.494,110900.0
2010-07-15 10:30:00,47.2,47.27,46.92,46.98,86200.0,41.494,41.5555,41.2478,41.3006,86200.0
2010-07-15 11:00:00,46.99,47.21,46.77,47.13,88500.0,41.3094,41.5028,41.116,41.4324,88500.0
2010-07-15 11:30:00,47.12,47.28,46.99,47.1,51900.0,41.4237,41.5643,41.3094,41.4061,51900.0
2010-07-15 12:00:00,47.08,47.19,46.46,46.51,137400.0,41.3885,41.4852,40.8434,40.8874,137400.0
2010-07-15 12:30:00,46.53,46.6,46.25,46.31,107100.0,40.905,40.9665,40.6588,40.7116,107100.0
2010-07-15 13:00:00,46.31,46.9,46.31,46.76,99100.0,40.7116,41.2302,40.7116,41.1072,99100.0
2010-07-15 13:30:00,46.75,46.78,46.54,46.64,106300.0,41.0984,41.1248,40.9138,41.0017,106300.0
2010-07-15 14:00:00,46.63,46.88,46.58,46.88,77500.0,40.9929,41.2127,40.9489,41.2127,77500.0
2010-07-15 14:30:00,46.88,46.97,46.81,46.84,57900.0,41.2127,41.2918,41.1511,41.1775,57900.0
2010-07-15 15:00:00,46.86,46.93,46.5,46.74,156000.0,41.1951,41.2566,40.8786,41.0896,156000.0
2010-07-15 15:30:00,46.74,47.46,46.74,47.3,395000.0,41.0896,41.7226,41.0896,41.5819,395000.0
2010-07-16 09:30:00,46.94,46.94,45.75,45.77,188100.0,41.2654,41.2654,40.2193,40.2369,188100.0
2010-07-16 10:00:00,45.81,46.16,45.6,45.83,116500.0,40.272,40.5797,40.0874,40.2896,116500.0
2010-07-16 10:30:00,45.88,46.02,45.71,46.01,86200.0,40.3336,40.4566,40.1841,40.4478,86200.0
2010-07-16 11:00:00,46.02,46.05,45.52,45.61,112300.0,40.4566,40.483,40.0171,40.0962,112300.0
2010-07-16 11:30:00,45.62,45.68,45.41,45.45,102800.0,40.105,40.1577,39.9204,39.9555,102800.0
2010-07-16 12:00:00,45.42,45.6,45.27,45.36,86600.0,39.9292,40.0874,39.7973,39.8764,86600.0
2010-07-16 12:30:00,45.36,45.38,45.2,45.28,68300.0,39.8764,39.894,39.7358,39.8061,68300.0
2010-07-16 13:00:00,45.28,45.34,45.24,45.28,148300.0,39.8061,39.8588,39.7709,39.8061,148300.0
2010-07-16 13:30:00,45.28,45.44,45.16,45.2,132300.0,39.8061,39.9467,39.7006,39.7358,132300.0
2010-07-16 14:00:00,45.18,45.25,45.0,45.04,67300.0,39.7182,39.7797,39.5599,39.5951,67300.0
2010-07-16 14:30:00,45.04,45.14,44.91,44.91,131900.0,39.5951,39.683,39.4808,39.4808,131900.0
2010-07-16 15:00:00,44.92,45.05,44.66,44.73,246700.0,39.4896,39.6039,39.261,39.3226,246700.0
2010-07-16 15:30:00,44.74,45.03,44.68,44.76,571800.0,39.3314,39.5863,39.2786,39.349,571800.0
2010-07-19 09:30:00,45.24,46.12,45.14,45.67,185700.0,39.7709,40.5445,39.683,40.1489,185700.0
2010-07-19 10:00:00,45.59,45.71,44.67,44.68,206400.0,40.0786,40.1841,39.2698,39.2786,206400.0
2010-07-19 10:30:00,44.68,44.81,44.55,44.67,211000.0,39.2786,39.3929,39.1643,39.2698,211000.0
2010-07-19 11:00:00,44.66,45.04,44.66,44.98,209800.0,39.261,39.5951,39.261,39.5424,209800.0
2010-07-19 11:30:00,44.97,45.03,44.72,44.91,116500.0,39.5336,39.5863,39.3138,39.4808,116500.0
2010-07-19 12:00:00,44.91,44.95,44.61,44.82,77900.0,39.4808,39.516,39.2171,39.4017,77900.0
2010-07-19 12:30:00,44.81,45.14,44.73,45.11,139700.0,39.3929,39.683,39.3226,39.6566,139700.0
2010-07-19 13:00:00,45.13,45.19,44.98,44.99,91700.0,39.6742,39.727,39.5424,39.5511,91700.0
2010-07-19 13:30:00,45.0,45.05,44.76,44.79,130800.0,39.5599,39.6039,39.349,39.3753,130800.0
2010-07-19 14:00:00,44.79,45.1,44.78,45.0,97200.0,39.3753,39.6479,39.3665,39.5599,97200.0
2010-07-19 14:30:00,45.0,45.33,44.95,45.16,130200.0,39.5599,39.85,39.516,39.7006,130200.0
2010-07-19 15:00:00,45.15,45.36,45.02,45.08,175000.0,39.6918,39.8764,39.5775,39.6303,175000.0
2010-07-19 15:30:00,45.07,45.31,44.96,45.19,323700.0,39.6215,39.8325,39.5248,39.727,323700.0
2010-07-20 09:30:00,44.06,45.92,44.06,45.64,201900.0,38.7336,40.3687,38.7336,40.1226,201900.0
2010-07-20 10:00:00,45.62,46.16,45.45,45.93,146300.0,40.105,40.5797,39.9555,40.3775,146300.0
2010-07-20 10:30:00,45.9,46.37,45.79,46.17,128300.0,40.3511,40.7643,40.2544,40.5885,128300.0
2010-07-20 11:00:00,46.16,46.57,46.15,46.37,95100.0,40.5797,40.9401,40.5709,40.7643,95100.0
2010-07-20 11:30:00,46.37,46.38,46.05,46.06,106700.0,40.7643,40.7731,40.483,40.4918,106700.0
2010-07-20 12:00:00,46.06,46.23,45.66,45.9,97500.0,40.4918,40.6412,40.1402,40.3511,97500.0
2010-07-20 12:30:00,45.9,46.02,45.86,46.0,131200.0,40.3511,40.4566,40.316,40.4391,131200.0
2010-07-20 13:00:00,46.0,46.19,45.85,46.1,96600.0,40.4391,40.6061,40.3072,40.527,96600.0
2010-07-20 13:30:00,46.12,46.62,46.06,46.6,175500.0,40.5445,40.9841,40.4918,40.9665,175500.0
2010-07-20 14:00:00,46.59,46.66,46.4,46.64,168600.0,40.9577,41.0193,40.7907,41.0017,168600.0
2010-07-20 14:30:00,46.63,46.9,46.61,46.8,164500.0,40.9929,41.2302,40.9753,41.1423,164500.0
2010-07-20 15:00:00,46.8,47.34,46.73,47.29,247400.0,41.1423,41.6171,41.0808,41.5731,247400.0
2010-07-20 15:30:00,47.27,47.53,47.24,47.36,460100.0,41.5555,41.7841,41.5291,41.6346,460100.0
2010-07-21 09:30:00,47.93,48.88,47.44,47.94,374900.0,42.1357,42.9709,41.705,42.1445,374900.0
2010-07-21 10:00:00,47.94,48.39,47.82,48.2,136200.0,42.1445,42.5401,42.039,42.3731,136200.0
2010-07-21 10:30:00,48.19,48.4,47.91,48.19,154600.0,42.3643,42.5489,42.1182,42.3643,154600.0
2010-07-21 11:00:00,48.18,48.28,47.91,48.05,160300.0,42.3555,42.4434,42.1182,42.2412,160300.0
2010-07-21 11:30:00,48.05,48.46,47.93,48.45,92000.0,42.2412,42.6017,42.1357,42.5929,92000.0
2010-07-21 12:00:00,48.44,48.54,48.27,48.4,63100.0,42.5841,42.672,42.4346,42.5489,63100.0
2010-07-21 12:30:00,48.41,48.51,48.0,48.03,100100.0,42.5577,42.6456,42.1973,42.2236,100100.0
2010-07-21 13:00:00,48.05,48.12,47.97,48.09,55500.0,42.2412,42.3028,42.1709,42.2764,55500.0
2010-07-21 13:30:00,48.1,48.25,47.96,48.02,41600.0,42.2852,42.417,42.1621,42.2149,41600.0
2010-07-21 14:00:00,48.02,48.09,47.2,47.35,172800.0,42.2149,42.2764,41.494,41.6258,172800.0
2010-07-21 14:30:00,47.32,47.41,46.91,46.95,176600.0,41.5995,41.6786,41.239,41.2742,176600.0
2010-07-21 15:00:00,46.96,47.46,46.9,47.21,114700.0,41.283,41.7226,41.2302,41.5028,114700.0
2010-07-21 15:30:00,47.22,47.38,47.04,47.27,222900.0,41.5116,41.6522,41.3533,41.5555,222900.0
2010-07-22 09:30:00,48.41,48.87,48.08,48.86,102700.0,42.5577,42.9621,42.2676,42.9533,102700.0
2010-07-22 10:00:00,48.89,49.42,48.89,49.17,161300.0,42.9797,43.4456,42.9797,43.2258,161300.0
2010-07-22 10:30:00,49.14,49.48,49.13,49.37,177700.0,43.1995,43.4984,43.1907,43.4017,177700.0
2010-07-22 11:00:00,49.37,49.64,49.3,49.59,112800.0,43.4017,43.639,43.3401,43.5951,112800.0
2010-07-22 11:30:00,49.58,49.63,49.4,49.53,93400.0,43.5863,43.6302,43.428,43.5423,93400.0
2010-07-22 12:00:00,49.51,49.62,49.45,49.57,87900.0,43.5247,43.6214,43.472,43.5775,87900.0
2010-07-22 12:30:00,49.54,49.65,49.43,49.64,77000.0,43.5511,43.6478,43.4544,43.639,77000.0
2010-07-22 13:00:00,49.66,50.1,49.6,50.02,148200.0,43.6566,44.0434,43.6038,43.9731,148200.0
2010-07-22 13:30:00,50.02,50.08,49.92,49.99,186700.0,43.9731,44.0258,43.8852,43.9467,186700.0
2010-07-22 14:00:00,50.0,50.11,49.92,50.01,172500.0,43.9555,44.0522,43.8852,43.9643,172500.0
2010-07-22 14:30:00,50.01,50.07,49.91,50.01,258100.0,43.9643,44.017,43.8764,43.9643,258100.0
2010-07-22 15:00:00,50.0,50.14,49.87,50.03,203700.0,43.9555,44.0786,43.8412,43.9819,203700.0
2010-07-22 15:30:00,50.02,50.07,49.55,49.95,460400.0,43.9731,44.017,43.5599,43.9115,460400.0
2010-07-23 09:30:00,49.71,50.18,49.27,49.38,165400.0,43.7005,44.1137,43.3137,43.4104,165400.0
2010-07-23 10:00:00,49.38,50.2,49.18,50.16,75600.0,43.4104,44.1313,43.2346,44.0961,75600.0
2010-07-23 10:30:00,50.16,50.63,50.16,50.46,150200.0,44.0961,44.5093,44.0961,44.3599,150200.0
2010-07-23 11:00:00,50.47,50.7,50.31,50.67,127300.0,44.3687,44.5709,44.228,44.5445,127300.0
2010-07-23 11:30:00,50.64,50.73,50.27,50.56,74200.0,44.5181,44.5972,44.1928,44.4478,74200.0
2010-07-23 12:00:00,50.57,50.87,50.27,50.73,160800.0,44.4566,44.7203,44.1928,44.5972,160800.0
2010-07-23 12:30:00,50.78,51.06,50.66,51.04,99000.0,44.6412,44.8873,44.5357,44.8698,99000.0
2010-07-23 13:00:00,51.04,51.72,50.79,51.72,175700.0,44.8698,45.4676,44.65,45.4676,175700.0
2010-07-23 13:30:00,51.74,51.84,51.58,51.77,113500.0,45.4851,45.5731,45.3445,45.5115,113500.0
2010-07-23 14:00:00,51.8,51.99,51.69,51.9,136600.0,45.5379,45.7049,45.4412,45.6258,136600.0
2010-07-23 14:30:00,51.91,52.23,51.85,52.11,167700.0,45.6346,45.9159,45.5818,45.8104,167700.0
2010-07-23 15:00:00,52.15,52.15,51.83,52.05,181100.0,45.8456,45.8456,45.5643,45.7577,181100.0
2010-07-23 15:30:00,52.05,52.34,51.73,52.24,472300.0,45.7577,46.0126,45.4763,45.9247,472300.0
2010-07-26 09:30:00,52.27,52.44,51.62,51.93,89000.0,45.9511,46.1005,45.3796,45.6522,89000.0
2010-07-26 10:00:00,51.97,52.8,51.94,52.37,100700.0,45.6873,46.417,45.661,46.039,100700.0
2010-07-26 10:30:00,52.37,52.51,52.21,52.34,63600.0,46.039,46.1621,45.8983,46.0126,63600.0
2010-07-26 11:00:00,52.35,52.53,52.22,52.51,72100.0,46.0214,46.1796,45.9071,46.1621,72100.0
2010-07-26 11:30:00,52.5,52.62,52.42,52.46,64700.0,46.1533,46.2588,46.0829,46.1181,64700.0
2010-07-26 12:00:00,52.48,52.69,52.43,52.64,51900.0,46.1357,46.3203,46.0917,46.2763,51900.0
2010-07-26 12:30:00,52.63,52.69,52.44,52.68,43600.0,46.2675,46.3203,46.1005,46.3115,43600.0
2010-07-26 13:00:00,52.69,52.89,52.55,52.64,61000.0,46.3203,46.4961,46.1972,46.2763,61000.0
2010-07-26 13:30:00,52.65,52.83,52.59,52.81,71100.0,46.2851,46.4434,46.2324,46.4258,71100.0
2010-07-26 14:00:00,52.8,52.81,52.48,52.56,58500.0,46.417,46.4258,46.1357,46.206,58500.0
2010-07-26 14:30:00,52.53,52.53,52.28,52.48,70100.0,46.1796,46.1796,45.9599,46.1357,70100.0
2010-07-26 15:00:00,52.5,52.81,52.48,52.7,122700.0,46.1533,46.4258,46.1357,46.3291,122700.0
2010-07-26 15:30:00,52.71,53.15,52.64,53.12,400200.0,46.3379,46.7247,46.2763,46.6983,400200.0
2010-07-27 09:30:00,53.41,53.41,51.82,51.98,184300.0,46.9533,46.9533,45.5555,45.6961,184300.0
2010-07-27 10:00:00,51.94,52.31,51.49,51.78,164300.0,45.661,45.9862,45.2654,45.5203,164300.0
2010-07-27 10:30:00,51.82,51.97,51.37,51.68,155700.0,45.5555,45.6873,45.1599,45.4324,155700.0
2010-07-27 11:00:00,51.66,51.71,51.31,51.53,219500.0,45.4148,45.4588,45.1071,45.3005,219500.0
2010-07-27 11:30:00,51.55,52.1,51.53,52.03,134200.0,45.3181,45.8016,45.3005,45.7401,134200.0
2010-07-27 12:00:00,52.02,52.32,51.79,52.28,63400.0,45.7313,45.995,45.5291,45.9599,63400.0
2010-07-27 12:30:00,52.27,52.27,51.79,51.88,55300.0,45.9511,45.9511,45.5291,45.6082,55300.0
2010-07-27 13:00:00,51.87,52.0,51.66,51.66,58400.0,45.5994,45.7137,45.4148,45.4148,58400.0
2010-07-27 13:30:00,51.63,52.12,51.61,52.05,76100.0,45.3884,45.8192,45.3709,45.7577,76100.0
2010-07-27 14:00:00,52.04,52.23,51.92,52.03,104900.0,45.7489,45.9159,45.6434,45.7401,104900.0
2010-07-27 14:30:00,52.05,52.09,51.54,51.63,133200.0,45.7577,45.7928,45.3093,45.3884,133200.0
2010-07-27 15:00:00,51.63,52.19,51.61,52.18,166800.0,45.3884,45.8807,45.3709,45.8719,166800.0
2010-07-27 15:30:00,52.19,52.21,51.79,51.99,300500.0,45.8807,45.8983,45.5291,45.7049,300500.0
2010-07-28 09:30:00,50.86,50.86,48.88,49.46,512800.0,44.7115,44.7115,42.9709,43.4808,512800.0
2010-07-28 10:00:00,49.46,49.72,48.93,49.03,332300.0,43.4808,43.7093,43.0148,43.1028,332300.0
2010-07-28 10:30:00,49.04,49.32,48.73,49.04,276000.0,43.1115,43.3577,42.839,43.1115,276000.0
2010-07-28 11:00:00,49.06,49.15,48.83,48.93,226200.0,43.1291,43.2082,42.9269,43.0148,226200.0
2010-07-28 11:30:00,48.93,48.95,48.5,48.65,179200.0,43.0148,43.0324,42.6368,42.7687,179200.0
2010-07-28 12:00:00,48.68,49.15,48.68,48.99,155600.0,42.7951,43.2082,42.7951,43.0676,155600.0
2010-07-28 12:30:00,49.0,49.43,48.97,49.43,120800.0,43.0764,43.4544,43.05,43.4544,120800.0
2010-07-28 13:00:00,49.44,49.54,49.13,49.21,117500.0,43.4632,43.5511,43.1907,43.261,117500.0
2010-07-28 13:30:00,49.21,49.28,49.06,49.16,132000.0,43.261,43.3225,43.1291,43.217,132000.0
2010-07-28 14:00:00,49.15,49.27,48.54,48.55,170600.0,43.2082,43.3137,42.672,42.6808,170600.0
2010-07-28 14:30:00,48.59,48.77,48.51,48.58,98900.0,42.7159,42.8742,42.6456,42.7072,98900.0
2010-07-28 15:00:00,48.57,48.6,48.27,48.3,285500.0,42.6984,42.7247,42.4346,42.461,285500.0
2010-07-28 15:30:00,48.3,48.4,48.07,48.34,518900.0,42.461,42.5489,42.2588,42.4962,518900.0
2010-07-29 09:30:00,49.06,49.94,48.08,48.39,179100.0,43.1291,43.9027,42.2676,42.5401,179100.0
2010-07-29 10:00:00,48.4,48.49,48.07,48.19,140300.0,42.5489,42.628,42.2588,42.3643,140300.0
2010-07-29 10:30:00,48.18,48.18,47.56,47.64,243300.0,42.3555,42.3555,41.8105,41.8808,243300.0
2010-07-29 11:00:00,47.64,47.68,47.07,47.1,121600.0,41.8808,41.916,41.3797,41.4061,121600.0
2010-07-29 11:30:00,47.05,47.27,46.85,46.91,114800.0,41.3621,41.5555,41.1863,41.239,114800.0
2010-07-29 12:00:00,46.92,47.0,46.71,46.98,106000.0,41.2478,41.3182,41.0632,41.3006,106000.0
2010-07-29 12:30:00,46.99,47.04,46.5,47.03,127400.0,41.3094,41.3533,40.8786,41.3445,127400.0
2010-07-29 13:00:00,47.03,47.64,47.0,47.64,183900.0,41.3445,41.8808,41.3182,41.8808,183900.0
2010-07-29 13:30:00,47.63,47.79,47.57,47.57,70400.0,41.872,42.0127,41.8193,41.8193,70400.0
2010-07-29 14:00:00,47.58,47.85,47.39,47.83,109100.0,41.828,42.0654,41.661,42.0478,109100.0
2010-07-29 14:30:00,47.84,47.87,47.48,47.61,122900.0,42.0566,42.083,41.7401,41.8544,122900.0
2010-07-29 15:00:00,47.61,47.81,47.57,47.76,122300.0,41.8544,42.0302,41.8193,41.9863,122300.0
2010-07-29 15:30:00,47.74,47.77,47.07,47.17,440400.0,41.9687,41.9951,41.3797,41.4676,440400.0
2010-07-30 09:30:00,46.58,47.04,46.13,46.66,213000.0,40.9489,41.3533,40.5533,41.0193,213000.0
2010-07-30 10:00:00,46.66,47.24,46.66,47.17,179400.0,41.0193,41.5291,41.0193,41.4676,179400.0
2010-07-30 10:30:00,47.17,47.79,47.17,47.67,299100.0,41.4676,42.0127,41.4676,41.9072,299100.0
2010-07-30 11:00:00,47.67,47.7,47.06,47.32,110900.0,41.9072,41.9335,41.3709,41.5995,110900.0
2010-07-30 11:30:00,47.31,47.4,47.07,47.35,84000.0,41.5907,41.6698,41.3797,41.6258,84000.0
2010-07-30 12:00:00,47.37,47.47,47.21,47.31,109900.0,41.6434,41.7313,41.5028,41.5907,109900.0
2010-07-30 12:30:00,47.31,47.31,47.1,47.15,66100.0,41.5907,41.5907,41.4061,41.45,66100.0
2010-07-30 13:00:00,47.16,47.29,47.01,47.08,95800.0,41.4588,41.5731,41.327,41.3885,95800.0
2010-07-30 13:30:00,47.06,47.16,46.96,47.02,212000.0,41.3709,41.4588,41.283,41.3357,212000.0
2010-07-30 14:00:00,47.0,47.52,46.99,47.4,123500.0,41.3182,41.7753,41.3094,41.6698,123500.0
2010-07-30 14:30:00,47.39,47.5,47.28,47.33,100700.0,41.661,41.7577,41.5643,41.6083,100700.0
2010-07-30 15:00:00,47.37,47.85,47.26,47.75,152000.0,41.6434,42.0654,41.5467,41.9775,152000.0
2010-07-30 15:30:00,47.77,47.81,47.57,47.62,310500.0,41.9951,42.0302,41.8193,41.8632,310500.0
2010-08-02 09:30:00,48.73,49.0,48.3,48.92,124600.0,42.839,43.0764,42.461,43.0061,124600.0
2010-08-02 10:00:00,48.92,49.3,48.9,48.93,136600.0,43.0061,43.3401,42.9885,43.0148,136600.0
2010-08-02 10:30:00,48.94,49.13,48.88,49.06,153700.0,43.0236,43.1907,42.9709,43.1291,153700.0
2010-08-02 11:00:00,49.05,49.42,49.02,49.38,83300.0,43.1203,43.4456,43.094,43.4104,83300.0
2010-08-02 11:30:00,49.39,49.65,49.38,49.55,116200.0,43.4192,43.6478,43.4104,43.5599,116200.0
2010-08-02 12:00:00,49.56,49.56,49.26,49.3,108400.0,43.5687,43.5687,43.3049,43.3401,108400.0
2010-08-02 12:30:00,49.29,49.35,49.06,49.27,121000.0,43.3313,43.3841,43.1291,43.3137,121000.0
2010-08-02 13:00:00,49.28,49.31,49.22,49.27,81000.0,43.3225,43.3489,43.2698,43.3137,81000.0
2010-08-02 13:30:00,49.27,49.43,49.23,49.32,67500.0,43.3137,43.4544,43.2786,43.3577,67500.0
2010-08-02 14:00:00,49.32,49.42,49.22,49.24,63400.0,43.3577,43.4456,43.2698,43.2874,63400.0
2010-08-02 14:30:00,49.26,49.54,49.26,49.53,106500.0,43.3049,43.5511,43.3049,43.5423,106500.0
2010-08-02 15:00:00,49.53,49.57,49.38,49.42,147500.0,43.5423,43.5775,43.4104,43.4456,147500.0
2010-08-02 15:30:00,49.44,49.48,49.27,49.35,347700.0,43.4632,43.4984,43.3137,43.3841,347700.0
2010-08-03 09:30:00,49.03,49.15,48.3,48.5,127500.0,43.1028,43.2082,42.461,42.6368,127500.0
2010-08-03 10:00:00,48.5,48.51,48.06,48.06,115900.0,42.6368,42.6456,42.25,42.25,115900.0
2010-08-03 10:30:00,48.06,48.31,47.95,48.27,160100.0,42.25,42.4698,42.1533,42.4346,160100.0
2010-08-03 11:00:00,48.27,48.47,48.12,48.22,113500.0,42.4346,42.6105,42.3028,42.3907,113500.0
2010-08-03 11:30:00,48.21,48.43,48.15,48.22,70200.0,42.3819,42.5753,42.3291,42.3907,70200.0
2010-08-03 12:00:00,48.22,48.24,47.73,47.77,150100.0,42.3907,42.4083,41.9599,41.9951,150100.0
2010-08-03 12:30:00,47.77,48.0,47.74,47.94,108900.0,41.9951,42.1973,41.9687,42.1445,108900.0
2010-08-03 13:00:00,47.94,47.94,47.65,47.67,62400.0,42.1445,42.1445,41.8896,41.9072,62400.0
2010-08-03 13:30:00,47.66,47.85,47.63,47.82,108200.0,41.8984,42.0654,41.872,42.039,108200.0
2010-08-03 14:00:00,47.81,48.11,47.73,48.11,94600.0,42.0302,42.294,41.9599,42.294,94600.0
2010-08-03 14:30:00,48.12,48.28,48.09,48.2,134900.0,42.3028,42.4434,42.2764,42.3731,134900.0
2010-08-03 15:00:00,48.21,48.25,47.95,48.02,147100.0,42.3819,42.417,42.1533,42.2149,147100.0
2010-08-03 15:30:00,48.02,48.12,47.85,48.04,334600.0,42.2149,42.3028,42.0654,42.2324,334600.0
2010-08-04 09:30:00,48.08,48.18,47.51,47.8,191900.0,42.2676,42.3555,41.7665,42.0214,191900.0
2010-08-04 10:00:00,47.81,48.2,47.02,47.17,154700.0,42.0302,42.3731,41.3357,41.4676,154700.0
2010-08-04 10:30:00,47.18,47.32,46.87,47.2,157300.0,41.4764,41.5995,41.2039,41.494,157300.0
2010-08-04 11:00:00,47.21,47.32,47.03,47.27,97500.0,41.5028,41.5995,41.3445,41.5555,97500.0
2010-08-04 11:30:00,47.27,47.46,47.18,47.35,91400.0,41.5555,41.7226,41.4764,41.6258,91400.0
2010-08-04 12:00:00,47.35,47.58,47.22,47.52,121300.0,41.6258,41.828,41.5116,41.7753,121300.0
2010-08-04 12:30:00,47.5,47.64,47.48,47.48,67800.0,41.7577,41.8808,41.7401,41.7401,67800.0
2010-08-04 13:00:00,47.51,47.54,47.17,47.27,107700.0,41.7665,41.7929,41.4676,41.5555,107700.0
2010-08-04 13:30:00,47.25,47.39,47.18,47.28,127000.0,41.5379,41.661,41.4764,41.5643,127000.0
2010-08-04 14:00:00,47.29,47.5,47.21,47.48,71700.0,41.5731,41.7577,41.5028,41.7401,71700.0
2010-08-04 14:30:00,47.49,47.75,47.47,47.69,101500.0,41.7489,41.9775,41.7313,41.9247,101500.0
2010-08-04 15:00:00,47.67,47.97,47.64,47.89,108300.0,41.9072,42.1709,41.8808,42.1006,108300.0
2010-08-04 15:30:00,47.91,47.99,47.77,47.83,216800.0,42.1182,42.1885,41.9951,42.0478,216800.0
2010-08-05 09:30:00,47.52,47.95,47.13,47.7,102200.0,41.7753,42.1533,41.4324,41.9335,102200.0
2010-08-05 10:00:00,47.74,48.15,47.54,48.08,50200.0,41.9687,42.3291,41.7929,42.2676,50200.0
2010-08-05 10:30:00,48.12,48.15,47.28,47.41,140400.0,42.3028,42.3291,41.5643,41.6786,140400.0
2010-08-05 11:00:00,47.43,47.83,47.4,47.71,248300.0,41.6962,42.0478,41.6698,41.9423,248300.0
2010-08-05 11:30:00,47.72,47.96,47.62,47.71,42200.0,41.9511,42.1621,41.8632,41.9423,42200.0
2010-08-05 12:00:00,47.69,47.92,47.69,47.86,90700.0,41.9247,42.1269,41.9247,42.0742,90700.0
2010-08-05 12:30:00,47.87,47.88,47.61,47.67,55100.0,42.083,42.0918,41.8544,41.9072,55100.0
2010-08-05 13:00:00,47.69,47.74,47.59,47.74,49500.0,41.9247,41.9687,41.8368,41.9687,49500.0
2010-08-05 13:30:00,47.73,47.8,47.64,47.64,54600.0,41.9599,42.0214,41.8808,41.8808,54600.0
2010-08-05 14:00:00,47.65,47.77,47.61,47.66,50400.0,41.8896,41.9951,41.8544,41.8984,50400.0
2010-08-05 14:30:00,47.64,47.67,47.54,47.61,84400.0,41.8808,41.9072,41.7929,41.8544,84400.0
2010-08-05 15:00:00,47.59,47.73,47.59,47.61,65600.0,41.8368,41.9599,41.8368,41.8544,65600.0
2010-08-05 15:30:00,47.6,47.68,47.5,47.63,274300.0,41.8456,41.916,41.7577,41.872,274300.0
2010-08-06 09:30:00,46.99,48.75,46.83,48.29,170600.0,41.3094,42.8566,41.1687,42.4522,170600.0
2010-08-06 10:00:00,48.33,48.48,48.09,48.19,88600.0,42.4874,42.6192,42.2764,42.3643,88600.0
2010-08-06 10:30:00,48.16,48.36,47.14,47.25,183700.0,42.3379,42.5137,41.4412,41.5379,183700.0
2010-08-06 11:00:00,47.16,47.74,47.1,47.69,77200.0,41.4588,41.9687,41.4061,41.9247,77200.0
2010-08-06 11:30:00,47.7,47.71,47.44,47.44,66200.0,41.9335,41.9423,41.705,41.705,66200.0
2010-08-06 12:00:00,47.45,47.71,47.43,47.63,56100.0,41.7138,41.9423,41.6962,41.872,56100.0
2010-08-06 12:30:00,47.61,47.86,47.54,47.56,40900.0,41.8544,42.0742,41.7929,41.8105,40900.0
2010-08-06 13:00:00,47.57,47.75,47.5,47.61,48800.0,41.8193,41.9775,41.7577,41.8544,48800.0
2010-08-06 13:30:00,47.62,47.65,47.45,47.47,69100.0,41.8632,41.8896,41.7138,41.7313,69100.0
2010-08-06 14:00:00,47.46,47.65,47.34,47.63,51600.0,41.7226,41.8896,41.6171,41.872,51600.0
2010-08-06 14:30:00,47.64,48.09,47.56,48.02,114700.0,41.8808,42.2764,41.8105,42.2149,114700.0
2010-08-06 15:00:00,48.03,48.28,47.89,48.21,149900.0,42.2236,42.4434,42.1006,42.3819,149900.0
2010-08-06 15:30:00,48.21,48.42,48.12,48.38,337900.0,42.3819,42.5665,42.3028,42.5313,337900.0
2010-08-09 09:30:00,49.09,49.29,48.34,48.45,157700.0,43.1555,43.3313,42.4962,42.5929,157700.0
2010-08-09 10:00:00,48.49,48.97,48.45,48.74,82400.0,42.628,43.05,42.5929,42.8478,82400.0
2010-08-09 10:30:00,48.74,49.13,48.74,49.07,92400.0,42.8478,43.1907,42.8478,43.1379,92400.0
2010-08-09 11:00:00,49.08,49.31,48.98,49.18,84700.0,43.1467,43.3489,43.0588,43.2346,84700.0
2010-08-09 11:30:00,49.19,49.41,49.18,49.25,80900.0,43.2434,43.4368,43.2346,43.2962,80900.0
2010-08-09 12:00:00,49.25,49.36,49.14,49.18,62500.0,43.2962,43.3929,43.1995,43.2346,62500.0
2010-08-09 12:30:00,49.17,49.27,49.07,49.25,52300.0,43.2258,43.3137,43.1379,43.2962,52300.0
2010-08-09 13:00:00,49.25,49.48,49.25,49.32,67800.0,43.2962,43.4984,43.2962,43.3577,67800.0
2010-08-09 13:30:00,49.33,49.48,49.22,49.36,64400.0,43.3665,43.4984,43.2698,43.3929,64400.0
2010-08-09 14:00:00,49.36,49.45,49.31,49.36,63600.0,43.3929,43.472,43.3489,43.3929,63600.0
2010-08-09 14:30:00,49.37,49.72,49.37,49.67,108200.0,43.4017,43.7093,43.4017,43.6654,108200.0
2010-08-09 15:00:00,49.66,49.66,49.38,49.42,109200.0,43.6566,43.6566,43.4104,43.4456,109200.0
2010-08-09 15:30:00,49.43,49.54,49.35,49.43,197500.0,43.4544,43.5511,43.3841,43.4544,197500.0
2010-08-10 09:30:00,50.06,50.28,48.47,49.63,282000.0,44.0082,44.2016,42.6105,43.6302,282000.0
2010-08-10 10:00:00,49.62,49.62,49.09,49.25,136400.0,43.6214,43.6214,43.1555,43.2962,136400.0
2010-08-10 10:30:00,49.22,49.25,48.79,48.87,101800.0,43.2698,43.2962,42.8918,42.9621,101800.0
2010-08-10 11:00:00,48.83,48.86,48.46,48.48,131300.0,42.9269,42.9533,42.6017,42.6192,131300.0
2010-08-10 11:30:00,48.51,48.61,48.48,48.49,52400.0,42.6456,42.7335,42.6192,42.628,52400.0
2010-08-10 12:00:00,48.52,48.55,48.38,48.52,50200.0,42.6544,42.6808,42.5313,42.6544,50200.0
2010-08-10 12:30:00,48.51,48.51,48.13,48.19,161400.0,42.6456,42.6456,42.3116,42.3643,161400.0
2010-08-10 13:00:00,48.2,48.25,48.04,48.06,105400.0,42.3731,42.417,42.2324,42.25,105400.0
2010-08-10 13:30:00,48.07,48.35,48.03,48.35,55200.0,42.2588,42.505,42.2236,42.505,55200.0
2010-08-10 14:00:00,48.35,48.71,48.2,48.43,255200.0,42.505,42.8214,42.3731,42.5753,255200.0
2010-08-10 14:30:00,48.43,48.69,48.3,48.57,412400.0,42.5753,42.8039,42.461,42.6984,412400.0
2010-08-10 15:00:00,48.56,48.72,48.24,48.49,156100.0,42.6896,42.8302,42.4083,42.628,156100.0
2010-08-10 15:30:00,48.49,48.68,48.35,48.54,312100.0,42.628,42.7951,42.505,42.672,312100.0
2010-08-11 09:30:00,47.09,47.15,46.5,46.66,123200.0,41.3973,41.45,40.8786,41.0193,123200.0
2010-08-11 10:00:00,46.59,46.99,46.59,46.76,88400.0,40.9577,41.3094,40.9577,41.1072,88400.0
2010-08-11 10:30:00,46.73,46.73,46.26,46.33,165300.0,41.0808,41.0808,40.6676,40.7292,165300.0
2010-08-11 11:00:00,46.36,46.43,45.8,45.9,207900.0,40.7555,40.8171,40.2632,40.3511,207900.0
2010-08-11 11:30:00,45.89,46.11,45.86,46.04,73000.0,40.3423,40.5358,40.316,40.4742,73000.0
2010-08-11 12:00:00,46.02,46.02,45.73,45.73,96600.0,40.4566,40.4566,40.2017,40.2017,96600.0
2010-08-11 12:30:00,45.76,45.76,45.27,45.37,200000.0,40.2281,40.2281,39.7973,39.8852,200000.0
2010-08-11 13:00:00,45.4,45.62,45.4,45.49,122900.0,39.9116,40.105,39.9116,39.9907,122900.0
2010-08-11 13:30:00,45.49,45.53,45.29,45.3,139500.0,39.9907,40.0259,39.8149,39.8237,139500.0
2010-08-11 14:00:00,45.3,45.55,45.15,45.52,235100.0,39.8237,40.0435,39.6918,40.0171,235100.0
2010-08-11 14:30:00,45.52,45.56,45.08,45.11,202300.0,40.0171,40.0522,39.6303,39.6566,202300.0
2010-08-11 15:00:00,45.12,45.16,44.97,44.99,483600.0,39.6654,39.7006,39.5336,39.5511,483600.0
2010-08-11 15:30:00,45.0,45.06,44.69,44.86,654800.0,39.5599,39.6127,39.2874,39.4369,654800.0
2010-08-12 09:30:00,43.87,44.14,43.34,43.6,477700.0,38.5665,38.8039,38.1006,38.3292,477700.0
2010-08-12 10:00:00,43.61,44.5,43.61,43.86,340200.0,38.338,39.1204,38.338,38.5578,340200.0
2010-08-12 10:30:00,43.82,44.44,43.81,44.22,182600.0,38.5226,39.0676,38.5138,38.8742,182600.0
2010-08-12 11:00:00,44.24,44.83,44.11,44.79,292700.0,38.8918,39.4105,38.7775,39.3753,292700.0
2010-08-12 11:30:00,44.77,44.92,44.69,44.78,159100.0,39.3577,39.4896,39.2874,39.3665,159100.0
2010-08-12 12:00:00,44.77,45.15,44.71,45.07,142300.0,39.3577,39.6918,39.305,39.6215,142300.0
2010-08-12 12:30:00,45.06,45.21,44.94,45.01,269100.0,39.6127,39.7446,39.5072,39.5687,269100.0
2010-08-12 13:00:00,45.01,45.15,44.97,45.01,88000.0,39.5687,39.6918,39.5336,39.5687,88000.0
2010-08-12 13:30:00,45.03,45.06,44.48,44.49,154200.0,39.5863,39.6127,39.1028,39.1116,154200.0
2010-08-12 14:00:00,44.49,44.84,44.49,44.73,101700.0,39.1116,39.4193,39.1116,39.3226,101700.0
2010-08-12 14:30:00,44.72,44.78,44.55,44.61,141700.0,39.3138,39.3665,39.1643,39.2171,141700.0
2010-08-12 15:00:00,44.61,45.1,44.59,44.64,197800.0,39.2171,39.6479,39.1995,39.2435,197800.0
2010-08-12 15:30:00,44.63,44.76,44.4,44.64,284100.0,39.2347,39.349,39.0325,39.2435,284100.0
2010-08-13 09:30:00,44.32,45.06,44.28,45.0,131300.0,38.9621,39.6127,38.927,39.5599,131300.0
2010-08-13 10:00:00,44.94,45.17,44.69,44.86,92600.0,39.5072,39.7094,39.2874,39.4369,92600.0
2010-08-13 10:30:00,44.84,45.05,44.67,44.89,102500.0,39.4193,39.6039,39.2698,39.4632,102500.0
2010-08-13 11:00:00,44.88,45.07,44.83,44.99,81600.0,39.4544,39.6215,39.4105,39.5511,81600.0
2010-08-13 11:30:00,45.01,45.03,44.64,44.72,109200.0,39.5687,39.5863,39.2435,39.3138,109200.0
2010-08-13 12:00:00,44.72,44.84,44.47,44.69,210800.0,39.3138,39.4193,39.094,39.2874,210800.0
2010-08-13 12:30:00,44.73,44.81,44.61,44.78,37900.0,39.3226,39.3929,39.2171,39.3665,37900.0
2010-08-13 13:00:00,44.78,44.8,44.6,44.6,110100.0,39.3665,39.3841,39.2083,39.2083,110100.0
2010-08-13 13:30:00,44.61,44.66,44.43,44.51,154300.0,39.2171,39.261,39.0588,39.1292,154300.0
2010-08-13 14:00:00,44.49,44.58,44.39,44.47,60100.0,39.1116,39.1907,39.0237,39.094,60100.0
2010-08-13 14:30:00,44.47,44.78,44.09,44.19,301200.0,39.094,39.3665,38.76,38.8479,301200.0
2010-08-13 15:00:00,44.2,44.38,44.16,44.27,73400.0,38.8567,39.0149,38.8215,38.9182,73400.0
2010-08-13 15:30:00,44.28,44.37,44.08,44.16,237300.0,38.927,39.0061,38.7512,38.8215,237300.0
2010-08-16 09:30:00,43.8,44.82,43.54,44.49,97900.0,38.505,39.4017,38.2764,39.1116,97900.0
2010-08-16 10:00:00,44.53,45.05,44.33,44.91,92400.0,39.1468,39.6039,38.9709,39.4808,92400.0
2010-08-16 10:30:00,44.93,45.08,44.79,44.79,122700.0,39.4984,39.6303,39.3753,39.3753,122700.0
2010-08-16 11:00:00,44.81,44.82,44.38,44.47,125500.0,39.3929,39.4017,39.0149,39.094,125500.0
2010-08-16 11:30:00,44.42,44.63,44.42,44.54,54200.0,39.0501,39.2347,39.0501,39.1556,54200.0
2010-08-16 12:00:00,44.51,44.62,44.43,44.58,54800.0,39.1292,39.2259,39.0588,39.1907,54800.0
2010-08-16 12:30:00,44.59,44.65,44.45,44.56,60300.0,39.1995,39.2523,39.0764,39.1731,60300.0
2010-08-16 13:00:00,44.6,44.95,44.58,44.85,73000.0,39.2083,39.516,39.1907,39.4281,73000.0
2010-08-16 13:30:00,44.83,44.96,44.71,44.74,26100.0,39.4105,39.5248,39.305,39.3314,26100.0
2010-08-16 14:00:00,44.77,44.85,44.46,44.46,98500.0,39.3577,39.4281,39.0852,39.0852,98500.0
2010-08-16 14:30:00,44.47,44.51,44.16,44.2,64600.0,39.094,39.1292,38.8215,38.8567,64600.0
2010-08-16 15:00:00,44.2,44.31,44.05,44.24,115900.0,38.8567,38.9534,38.7248,38.8918,115900.0
2010-08-16 15:30:00,44.23,44.41,44.09,44.36,166900.0,38.883,39.0413,38.76,38.9973,166900.0
2010-08-17 09:30:00,45.3,45.5,44.66,45.28,106700.0,39.8237,39.9995,39.261,39.8061,106700.0
2010-08-17 10:00:00,45.31,45.44,45.18,45.39,82300.0,39.8325,39.9467,39.7182,39.9028,82300.0
2010-08-17 10:30:00,45.42,45.67,45.35,45.59,119900.0,39.9292,40.1489,39.8676,40.0786,119900.0
2010-08-17 11:00:00,45.59,45.83,45.59,45.78,103100.0,40.0786,40.2896,40.0786,40.2456,103100.0
2010-08-17 11:30:00,45.79,45.95,45.75,45.91,104100.0,40.2544,40.3951,40.2193,40.3599,104100.0
2010-08-17 12:00:00,45.9,45.9,45.62,45.76,127300.0,40.3511,40.3511,40.105,40.2281,127300.0
2010-08-17 12:30:00,45.76,46.11,45.76,46.07,160700.0,40.2281,40.5358,40.2281,40.5006,160700.0
2010-08-17 13:00:00,46.05,46.46,46.04,46.41,139700.0,40.483,40.8434,40.4742,40.7995,139700.0
2010-08-17 13:30:00,46.41,46.42,46.22,46.35,108500.0,40.7995,40.8083,40.6325,40.7467,108500.0
2010-08-17 14:00:00,46.35,46.4,46.2,46.27,85300.0,40.7467,40.7907,40.6149,40.6764,85300.0
2010-08-17 14:30:00,46.27,46.29,46.08,46.11,104200.0,40.6764,40.694,40.5094,40.5358,104200.0
2010-08-17 15:00:00,46.1,46.2,45.98,46.19,122700.0,40.527,40.6149,40.4215,40.6061,122700.0
2010-08-17 15:30:00,46.19,46.2,46.03,46.11,398000.0,40.6061,40.6149,40.4654,40.5358,398000.0
2010-08-18 09:30:00,46.05,46.11,45.5,46.09,110800.0,40.483,40.5358,39.9995,40.5182,110800.0
2010-08-18 10:00:00,46.05,46.32,45.9,45.96,191700.0,40.483,40.7204,40.3511,40.4039,191700.0
2010-08-18 10:30:00,45.96,46.13,45.95,46.11,179600.0,40.4039,40.5533,40.3951,40.5358,179600.0
2010-08-18 11:00:00,46.12,46.65,46.05,46.43,193800.0,40.5445,41.0105,40.483,40.8171,193800.0
2010-08-18 11:30:00,46.44,46.64,46.39,46.56,97700.0,40.8259,41.0017,40.7819,40.9314,97700.0
2010-08-18 12:00:00,46.55,46.61,46.39,46.5,54200.0,40.9226,40.9753,40.7819,40.8786,54200.0
2010-08-18 12:30:00,46.5,46.64,46.37,46.62,49800.0,40.8786,41.0017,40.7643,40.9841,49800.0
2010-08-18 13:00:00,46.6,46.82,46.55,46.59,66300.0,40.9665,41.1599,40.9226,40.9577,66300.0
2010-08-18 13:30:00,46.58,46.64,46.49,46.54,51400.0,40.9489,41.0017,40.8698,40.9138,51400.0
2010-08-18 14:00:00,46.56,46.77,46.43,46.71,78800.0,40.9314,41.116,40.8171,41.0632,78800.0
2010-08-18 14:30:00,46.73,46.85,46.65,46.68,67100.0,41.0808,41.1863,41.0105,41.0368,67100.0
2010-08-18 15:00:00,46.72,46.77,46.39,46.54,91000.0,41.072,41.116,40.7819,40.9138,91000.0
2010-08-18 15:30:00,46.52,46.67,46.45,46.53,190300.0,40.8962,41.0281,40.8346,40.905,190300.0
2010-08-19 09:30:00,46.63,47.51,45.92,47.37,312600.0,40.9929,41.7665,40.3687,41.6434,312600.0
2010-08-19 10:00:00,47.35,47.36,46.38,46.49,179400.0,41.6258,41.6346,40.7731,40.8698,179400.0
2010-08-19 10:30:00,46.47,46.54,45.9,46.06,135500.0,40.8522,40.9138,40.3511,40.4918,135500.0
2010-08-19 11:00:00,46.06,46.18,45.59,45.65,128300.0,40.4918,40.5973,40.0786,40.1314,128300.0
2010-08-19 11:30:00,45.65,45.68,44.89,45.07,113400.0,40.1314,40.1577,39.4632,39.6215,113400.0
2010-08-19 12:00:00,45.08,45.3,45.05,45.11,95200.0,39.6303,39.8237,39.6039,39.6566,95200.0
2010-08-19 12:30:00,45.12,45.28,44.96,45.03,111400.0,39.6654,39.8061,39.5248,39.5863,111400.0
2010-08-19 13:00:00,45.04,45.13,44.91,44.92,103600.0,39.5951,39.6742,39.4808,39.4896,103600.0
2010-08-19 13:30:00,44.92,45.0,44.81,44.82,91600.0,39.4896,39.5599,39.3929,39.4017,91600.0
2010-08-19 14:00:00,44.8,44.94,44.74,44.85,113300.0,39.3841,39.5072,39.3314,39.4281,113300.0
2010-08-19 14:30:00,44.86,45.1,44.83,44.89,143100.0,39.4369,39.6479,39.4105,39.4632,143100.0
2010-08-19 15:00:00,44.9,45.12,44.77,44.96,124000.0,39.472,39.6654,39.3577,39.5248,124000.0
2010-08-19 15:30:00,44.96,45.19,44.89,44.95,298600.0,39.5248,39.727,39.4632,39.516,298600.0
2010-08-20 09:30:00,44.32,45.02,43.75,43.92,246100.0,38.9621,39.5775,38.4611,38.6105,246100.0
2010-08-20 10:00:00,43.95,44.11,43.81,43.99,178500.0,38.6369,38.7775,38.5138,38.672,178500.0
2010-08-20 10:30:00,44.0,44.1,43.79,43.83,123900.0,38.6808,38.7687,38.4962,38.5314,123900.0
2010-08-20 11:00:00,43.83,43.83,43.49,43.55,102500.0,38.5314,38.5314,38.2325,38.2852,102500.0
2010-08-20 11:30:00,43.55,43.58,43.25,43.29,77200.0,38.2852,38.3116,38.0215,38.0567,77200.0
2010-08-20 12:00:00,43.29,43.44,43.18,43.41,88700.0,38.0567,38.1885,37.96,38.1622,88700.0
2010-08-20 12:30:00,43.41,43.42,43.16,43.3,47800.0,38.1622,38.1709,37.9424,38.0655,47800.0
2010-08-20 13:00:00,43.3,43.45,43.24,43.39,163400.0,38.0655,38.1973,38.0127,38.1446,163400.0
2010-08-20 13:30:00,43.37,43.45,43.23,43.33,56700.0,38.127,38.1973,38.0039,38.0918,56700.0
2010-08-20 14:00:00,43.34,43.63,43.33,43.44,54300.0,38.1006,38.3556,38.0918,38.1885,54300.0
2010-08-20 14:30:00,43.44,43.7,43.43,43.56,178600.0,38.1885,38.4171,38.1797,38.294,178600.0
2010-08-20 15:00:00,43.55,43.6,43.42,43.52,134800.0,38.2852,38.3292,38.1709,38.2589,134800.0
2010-08-20 15:30:00,43.52,43.76,43.51,43.72,358100.0,38.2589,38.4698,38.2501,38.4347,358100.0
2010-08-23 09:30:00,44.01,44.27,43.66,44.03,177000.0,38.6896,38.9182,38.3819,38.7072,177000.0
2010-08-23 10:00:00,44.02,44.06,43.85,43.9,215200.0,38.6984,38.7336,38.549,38.5929,215200.0
2010-08-23 10:30:00,43.9,44.08,43.43,43.59,132300.0,38.5929,38.7512,38.1797,38.3204,132300.0
2010-08-23 11:00:00,43.58,43.75,43.48,43.58,155800.0,38.3116,38.4611,38.2237,38.3116,155800.0
2010-08-23 11:30:00,43.57,43.67,43.36,43.46,178700.0,38.3028,38.3907,38.1182,38.2061,178700.0
2010-08-23 12:00:00,43.47,43.56,43.36,43.4,143900.0,38.2149,38.294,38.1182,38.1534,143900.0
2010-08-23 12:30:00,43.42,43.54,43.32,43.35,96400.0,38.1709,38.2764,38.083,38.1094,96400.0
2010-08-23 13:00:00,43.34,43.51,43.24,43.44,44400.0,38.1006,38.2501,38.0127,38.1885,44400.0
2010-08-23 13:30:00,43.46,43.48,43.11,43.17,160800.0,38.2061,38.2237,37.8984,37.9512,160800.0
2010-08-23 14:00:00,43.18,43.51,43.11,43.26,71200.0,37.96,38.2501,37.8984,38.0303,71200.0
2010-08-23 14:30:00,43.25,43.42,43.07,43.08,58100.0,38.0215,38.1709,37.8633,37.872,58100.0
2010-08-23 15:00:00,43.07,43.09,42.7,42.75,305100.0,37.8633,37.8808,37.538,37.5819,305100.0
2010-08-23 15:30:00,42.74,42.79,42.55,42.57,331300.0,37.5732,37.6171,37.4061,37.4237,331300.0
2010-08-24 09:30:00,41.06,41.59,40.61,40.74,283300.0,36.0962,36.5622,35.7006,35.8149,283300.0
2010-08-24 10:00:00,40.69,41.06,40.28,40.9,428000.0,35.771,36.0962,35.4105,35.9556,428000.0
2010-08-24 10:30:00,40.9,40.92,40.59,40.77,425600.0,35.9556,35.9732,35.6831,35.8413,425600.0
2010-08-24 11:00:00,40.79,41.09,40.75,40.8,203700.0,35.8589,36.1226,35.8237,35.8677,203700.0
2010-08-24 11:30:00,40.81,40.95,40.75,40.82,284300.0,35.8765,35.9995,35.8237,35.8853,284300.0
2010-08-24 12:00:00,40.84,40.95,40.74,40.74,174700.0,35.9028,35.9995,35.8149,35.8149,174700.0
2010-08-24 12:30:00,40.76,41.02,40.76,40.97,172200.0,35.8325,36.0611,35.8325,36.0171,172200.0
2010-08-24 13:00:00,40.98,41.06,40.89,41.03,135400.0,36.0259,36.0962,35.9468,36.0699,135400.0
2010-08-24 13:30:00,41.03,41.03,40.71,40.73,118400.0,36.0699,36.0699,35.7886,35.8061,118400.0
2010-08-24 14:00:00,40.75,40.89,40.68,40.68,92600.0,35.8237,35.9468,35.7622,35.7622,92600.0
2010-08-24 14:30:00,40.69,40.94,40.61,40.92,107600.0,35.771,35.9908,35.7006,35.9732,107600.0
2010-08-24 15:00:00,40.92,40.95,40.75,40.89,321200.0,35.9732,35.9995,35.8237,35.9468,321200.0
2010-08-24 15:30:00,40.91,41.02,40.51,40.57,495600.0,35.9644,36.0611,35.6127,35.6655,495600.0
2010-08-25 09:30:00,39.96,40.06,39.35,39.63,263000.0,35.1292,35.2171,34.593,34.8391,263000.0
2010-08-25 10:00:00,39.6,40.12,39.46,39.71,174500.0,34.8127,35.2699,34.6897,34.9094,174500.0
2010-08-25 10:30:00,39.69,39.87,39.44,39.79,144300.0,34.8919,35.0501,34.6721,34.9798,144300.0
2010-08-25 11:00:00,39.82,40.03,39.65,39.97,400800.0,35.0062,35.1908,34.8567,35.138,400800.0
2010-08-25 11:30:00,39.97,39.97,39.69,39.95,125900.0,35.138,35.138,34.8919,35.1204,125900.0
2010-08-25 12:00:00,39.94,40.17,39.94,40.04,120400.0,35.1116,35.3138,35.1116,35.1996,120400.0
2010-08-25 12:30:00,40.04,40.12,39.95,39.99,228000.0,35.1996,35.2699,35.1204,35.1556,228000.0
2010-08-25 13:00:00,39.99,40.21,39.94,40.05,81100.0,35.1556,35.349,35.1116,35.2083,81100.0
2010-08-25 13:30:00,40.04,40.39,40.02,40.35,88700.0,35.1996,35.5072,35.182,35.4721,88700.0
2010-08-25 14:00:00,40.35,40.56,40.33,40.42,236400.0,35.4721,35.6567,35.4545,35.5336,236400.0
2010-08-25 14:30:00,40.42,40.86,40.38,40.81,290500.0,35.5336,35.9204,35.4985,35.8765,290500.0
2010-08-25 15:00:00,40.81,40.88,40.55,40.61,225800.0,35.8765,35.938,35.6479,35.7006,225800.0
2010-08-25 15:30:00,40.61,40.93,40.59,40.75,383100.0,35.7006,35.982,35.6831,35.8237,383100.0
2010-08-26 09:30:00,41.28,41.6,41.0,41.24,155300.0,36.2897,36.571,36.0435,36.2545,155300.0
2010-08-26 10:00:00,41.23,41.58,41.12,41.17,193500.0,36.2457,36.5534,36.149,36.193,193500.0
2010-08-26 10:30:00,41.2,41.25,40.8,40.92,241000.0,36.2193,36.2633,35.8677,35.9732,241000.0
2010-08-26 11:00:00,40.94,40.95,40.61,40.86,119800.0,35.9908,35.9995,35.7006,35.9204,119800.0
2010-08-26 11:30:00,40.87,40.97,40.71,40.91,139700.0,35.9292,36.0171,35.7886,35.9644,139700.0
2010-08-26 12:00:00,40.91,40.93,40.77,40.79,119400.0,35.9644,35.982,35.8413,35.8589,119400.0
2010-08-26 12:30:00,40.81,40.85,40.61,40.8,177000.0,35.8765,35.9116,35.7006,35.8677,177000.0
2010-08-26 13:00:00,40.82,40.85,40.73,40.81,44300.0,35.8853,35.9116,35.8061,35.8765,44300.0
2010-08-26 13:30:00,40.83,40.91,40.7,40.72,53600.0,35.8941,35.9644,35.7798,35.7974,53600.0
2010-08-26 14:00:00,40.72,40.76,40.5,40.64,181600.0,35.7974,35.8325,35.6039,35.727,181600.0
2010-08-26 14:30:00,40.63,40.63,40.35,40.41,180500.0,35.7182,35.7182,35.4721,35.5248,180500.0
2010-08-26 15:00:00,40.41,40.61,40.35,40.44,267400.0,35.5248,35.7006,35.4721,35.5512,267400.0
2010-08-26 15:30:00,40.43,40.58,40.29,40.32,275700.0,35.5424,35.6743,35.4193,35.4457,275700.0
2010-08-27 09:30:00,41.03,41.29,40.19,40.22,187400.0,36.0699,36.2984,35.3314,35.3578,187400.0
2010-08-27 10:00:00,40.24,40.87,39.96,40.84,234100.0,35.3754,35.9292,35.1292,35.9028,234100.0
2010-08-27 10:30:00,40.88,41.1,40.81,40.84,233900.0,35.938,36.1314,35.8765,35.9028,233900.0
2010-08-27 11:00:00,40.85,41.53,40.85,41.46,242400.0,35.9116,36.5094,35.9116,36.4479,242400.0
2010-08-27 11:30:00,41.46,41.55,41.33,41.42,135100.0,36.4479,36.527,36.3336,36.4127,135100.0
2010-08-27 12:00:00,41.43,41.6,41.29,41.58,114900.0,36.4215,36.571,36.2984,36.5534,114900.0
2010-08-27 12:30:00,41.58,41.64,41.25,41.28,66400.0,36.5534,36.6061,36.2633,36.2897,66400.0
2010-08-27 13:00:00,41.26,41.33,41.19,41.33,72400.0,36.2721,36.3336,36.2105,36.3336,72400.0
2010-08-27 13:30:00,41.32,41.74,41.25,41.74,121400.0,36.3248,36.694,36.2633,36.694,121400.0
2010-08-27 14:00:00,41.73,41.81,41.61,41.71,146200.0,36.6853,36.7556,36.5798,36.6677,146200.0
2010-08-27 14:30:00,41.73,41.77,41.55,41.64,136500.0,36.6853,36.7204,36.527,36.6061,136500.0
2010-08-27 15:00:00,41.65,41.75,41.46,41.71,194000.0,36.6149,36.7028,36.4479,36.6677,194000.0
2010-08-27 15:30:00,41.7,41.79,41.48,41.73,354100.0,36.6589,36.738,36.4655,36.6853,354100.0
2010-08-30 09:30:00,41.41,41.88,41.3,41.75,52200.0,36.4039,36.8171,36.3072,36.7028,52200.0
2010-08-30 10:00:00,41.75,41.76,41.32,41.46,101500.0,36.7028,36.7116,36.3248,36.4479,101500.0
2010-08-30 10:30:00,41.46,41.51,41.34,41.38,159400.0,36.4479,36.4918,36.3424,36.3776,159400.0
2010-08-30 11:00:00,41.4,41.47,41.3,41.45,100700.0,36.3951,36.4567,36.3072,36.4391,100700.0
2010-08-30 11:30:00,41.42,41.42,41.22,41.31,109900.0,36.4127,36.4127,36.2369,36.316,109900.0
2010-08-30 12:00:00,41.3,41.33,41.14,41.14,34900.0,36.3072,36.3336,36.1666,36.1666,34900.0
2010-08-30 12:30:00,41.13,41.35,41.08,41.21,44600.0,36.1578,36.3512,36.1138,36.2281,44600.0
2010-08-30 13:00:00,41.21,41.28,41.0,41.03,71600.0,36.2281,36.2897,36.0435,36.0699,71600.0
2010-08-30 13:30:00,41.02,41.09,41.0,41.02,37500.0,36.0611,36.1226,36.0435,36.0611,37500.0
2010-08-30 14:00:00,41.01,41.04,40.88,41.04,65600.0,36.0523,36.0787,35.938,36.0787,65600.0
2010-08-30 14:30:00,41.03,41.09,40.89,40.95,51700.0,36.0699,36.1226,35.9468,35.9995,51700.0
2010-08-30 15:00:00,40.96,41.0,40.74,40.76,112000.0,36.0083,36.0435,35.8149,35.8325,112000.0
2010-08-30 15:30:00,40.76,40.89,40.71,40.74,321900.0,35.8325,35.9468,35.7886,35.8149,321900.0
2010-08-31 09:30:00,40.37,41.38,40.13,40.98,204700.0,35.4897,36.3776,35.2787,36.0259,204700.0
2010-08-31 10:00:00,40.99,41.5,40.99,41.22,140500.0,36.0347,36.4831,36.0347,36.2369,140500.0
2010-08-31 10:30:00,41.23,41.3,40.86,41.14,193700.0,36.2457,36.3072,35.9204,36.1666,193700.0
2010-08-31 11:00:00,41.14,41.28,41.01,41.11,131700.0,36.1666,36.2897,36.0523,36.1402,131700.0
2010-08-31 11:30:00,41.08,41.3,41.02,41.15,56500.0,36.1138,36.3072,36.0611,36.1754,56500.0
2010-08-31 12:00:00,41.14,41.23,41.08,41.18,77000.0,36.1666,36.2457,36.1138,36.2017,77000.0
2010-08-31 12:30:00,41.19,41.29,41.03,41.03,68600.0,36.2105,36.2984,36.0699,36.0699,68600.0
2010-08-31 13:00:00,41.04,41.2,41.01,41.12,52200.0,36.0787,36.2193,36.0523,36.149,52200.0
2010-08-31 13:30:00,41.12,41.19,41.04,41.07,46400.0,36.149,36.2105,36.0787,36.105,46400.0
2010-08-31 14:00:00,41.07,41.23,40.75,40.84,153600.0,36.105,36.2457,35.8237,35.9028,153600.0
2010-08-31 14:30:00,40.84,40.87,40.45,40.54,110800.0,35.9028,35.9292,35.56,35.6391,110800.0
2010-08-31 15:00:00,40.55,40.72,40.45,40.51,75300.0,35.6479,35.7974,35.56,35.6127,75300.0
2010-08-31 15:30:00,40.52,40.87,40.4,40.68,323600.0,35.6215,35.9292,35.516,35.7622,323600.0
2010-09-01 09:30:00,41.81,42.32,41.58,42.03,156400.0,36.7556,37.2039,36.5534,36.949,156400.0
2010-09-01 10:00:00,42.02,43.06,42.0,43.05,238700.0,36.9402,37.8545,36.9226,37.8457,238700.0
2010-09-01 10:30:00,43.04,43.24,42.92,43.1,180000.0,37.8369,38.0127,37.7314,37.8896,180000.0
2010-09-01 11:00:00,43.11,43.17,42.91,43.0,145200.0,37.8984,37.9512,37.7226,37.8017,145200.0
2010-09-01 11:30:00,43.01,43.1,42.84,42.85,78000.0,37.8105,37.8896,37.6611,37.6699,78000.0
2010-09-01 12:00:00,42.87,42.89,42.62,42.67,74400.0,37.6874,37.705,37.4677,37.5116,74400.0
2010-09-01 12:30:00,42.65,42.93,42.65,42.92,49400.0,37.494,37.7402,37.494,37.7314,49400.0
2010-09-01 13:00:00,42.91,42.93,42.81,42.91,28900.0,37.7226,37.7402,37.6347,37.7226,28900.0
2010-09-01 13:30:00,42.91,43.07,42.89,42.96,44300.0,37.7226,37.8633,37.705,37.7666,44300.0
2010-09-01 14:00:00,42.94,43.01,42.76,42.95,61500.0,37.749,37.8105,37.5907,37.7578,61500.0
2010-09-01 14:30:00,42.95,43.11,42.91,43.1,97800.0,37.7578,37.8984,37.7226,37.8896,97800.0
2010-09-01 15:00:00,43.09,43.24,43.02,43.21,143800.0,37.8808,38.0127,37.8193,37.9863,143800.0
2010-09-01 15:30:00,43.21,43.48,43.14,43.4,314500.0,37.9863,38.2237,37.9248,38.1534,314500.0
2010-09-02 09:30:00,43.56,43.66,42.88,43.35,95300.0,38.294,38.3819,37.6962,38.1094,95300.0
2010-09-02 10:00:00,43.33,43.47,43.11,43.47,130100.0,38.0918,38.2149,37.8984,38.2149,130100.0
2010-09-02 10:30:00,43.49,43.8,43.4,43.73,135000.0,38.2325,38.505,38.1534,38.4435,135000.0
2010-09-02 11:00:00,43.75,43.83,43.37,43.5,119100.0,38.4611,38.5314,38.127,38.2413,119100.0
2010-09-02 11:30:00,43.5,43.69,43.47,43.5,37700.0,38.2413,38.4083,38.2149,38.2413,37700.0
2010-09-02 12:00:00,43.5,43.81,43.5,43.77,40700.0,38.2413,38.5138,38.2413,38.4786,40700.0
2010-09-02 12:30:00,43.77,43.85,43.66,43.7,47800.0,38.4786,38.549,38.3819,38.4171,47800.0
2010-09-02 13:00:00,43.69,43.83,43.68,43.82,41300.0,38.4083,38.5314,38.3995,38.5226,41300.0
2010-09-02 13:30:00,43.82,43.9,43.77,43.78,34200.0,38.5226,38.5929,38.4786,38.4874,34200.0
2010-09-02 14:00:00,43.76,43.98,43.72,43.91,66700.0,38.4698,38.6632,38.4347,38.6017,66700.0
2010-09-02 14:30:00,43.92,43.95,43.78,43.94,61700.0,38.6105,38.6369,38.4874,38.6281,61700.0
2010-09-02 15:00:00,43.94,44.02,43.87,43.95,150700.0,38.6281,38.6984,38.5665,38.6369,150700.0
2010-09-02 15:30:00,43.94,44.04,43.89,43.99,253100.0,38.6281,38.716,38.5841,38.672,253100.0
2010-09-03 09:30:00,45.14,45.45,44.83,45.45,220800.0,39.683,39.9555,39.4105,39.9555,220800.0
2010-09-03 10:00:00,45.43,45.44,44.69,44.79,185700.0,39.938,39.9467,39.2874,39.3753,185700.0
2010-09-03 10:30:00,44.78,44.94,44.49,44.72,51400.0,39.3665,39.5072,39.1116,39.3138,51400.0
2010-09-03 11:00:00,44.71,44.88,44.64,44.71,51100.0,39.305,39.4544,39.2435,39.305,51100.0
2010-09-03 11:30:00,44.7,44.72,44.41,44.63,65000.0,39.2962,39.3138,39.0413,39.2347,65000.0
2010-09-03 12:00:00,44.62,44.7,44.58,44.66,43200.0,39.2259,39.2962,39.1907,39.261,43200.0
2010-09-03 12:30:00,44.67,44.84,44.66,44.76,39000.0,39.2698,39.4193,39.261,39.349,39000.0
2010-09-03 13:00:00,44.77,44.82,44.7,44.75,45000.0,39.3577,39.4017,39.2962,39.3402,45000.0
2010-09-03 13:30:00,44.75,44.89,44.74,44.85,31200.0,39.3402,39.4632,39.3314,39.4281,31200.0
2010-09-03 14:00:00,44.85,44.92,44.84,44.9,41600.0,39.4281,39.4896,39.4193,39.472,41600.0
2010-09-03 14:30:00,44.91,44.95,44.76,44.77,98300.0,39.4808,39.516,39.349,39.3577,98300.0
2010-09-03 15:00:00,44.76,44.91,44.71,44.89,83600.0,39.349,39.4808,39.305,39.4632,83600.0
2010-09-03 15:30:00,44.88,44.96,44.8,44.91,320300.0,39.4544,39.5248,39.3841,39.4808,320300.0
2010-09-07 09:30:00,44.48,44.74,43.82,43.82,127400.0,39.1028,39.3314,38.5226,38.5226,127400.0
2010-09-07 10:00:00,43.8,44.34,43.8,44.25,77600.0,38.505,38.9797,38.505,38.9006,77600.0
2010-09-07 10:30:00,44.25,44.28,44.02,44.2,65700.0,38.9006,38.927,38.6984,38.8567,65700.0
2010-09-07 11:00:00,44.22,44.31,44.07,44.17,48000.0,38.8742,38.9534,38.7424,38.8303,48000.0
2010-09-07 11:30:00,44.22,44.31,44.04,44.25,34800.0,38.8742,38.9534,38.716,38.9006,34800.0
2010-09-07 12:00:00,44.28,44.43,44.11,44.19,42800.0,38.927,39.0588,38.7775,38.8479,42800.0
2010-09-07 12:30:00,44.18,44.23,44.03,44.16,38600.0,38.8391,38.883,38.7072,38.8215,38600.0
2010-09-07 13:00:00,44.18,44.18,43.92,44.1,38100.0,38.8391,38.8391,38.6105,38.7687,38100.0
2010-09-07 13:30:00,44.09,44.36,44.09,44.36,34400.0,38.76,38.9973,38.76,38.9973,34400.0
2010-09-07 14:00:00,44.35,44.55,44.19,44.51,55600.0,38.9885,39.1643,38.8479,39.1292,55600.0
2010-09-07 14:30:00,44.49,44.5,43.95,43.97,42200.0,39.1116,39.1204,38.6369,38.6545,42200.0
2010-09-07 15:00:00,44.0,44.18,43.94,44.13,72400.0,38.6808,38.8391,38.6281,38.7951,72400.0
2010-09-07 15:30:00,44.14,44.24,43.97,44.02,145500.0,38.8039,38.8918,38.6545,38.6984,145500.0
2010-09-08 09:30:00,44.06,44.8,44.06,44.62,56600.0,38.7336,39.3841,38.7336,39.2259,56600.0
2010-09-08 10:00:00,44.69,44.81,44.53,44.53,56100.0,39.2874,39.3929,39.1468,39.1468,56100.0
2010-09-08 10:30:00,44.55,44.73,44.47,44.59,46500.0,39.1643,39.3226,39.094,39.1995,46500.0
2010-09-08 11:00:00,44.58,44.92,44.55,44.92,47100.0,39.1907,39.4896,39.1643,39.4896,47100.0
2010-09-08 11:30:00,44.92,44.96,44.77,44.87,39700.0,39.4896,39.5248,39.3577,39.4457,39700.0
2010-09-08 12:00:00,44.85,45.01,44.85,45.01,28800.0,39.4281,39.5687,39.4281,39.5687,28800.0
2010-09-08 12:30:00,45.0,45.23,44.95,45.2,40400.0,39.5599,39.7621,39.516,39.7358,40400.0
2010-09-08 13:00:00,45.17,45.27,45.02,45.25,64900.0,39.7094,39.7973,39.5775,39.7797,64900.0
2010-09-08 13:30:00,45.26,45.31,44.87,45.02,73500.0,39.7885,39.8325,39.4457,39.5775,73500.0
2010-09-08 14:00:00,44.98,45.04,44.71,45.01,43100.0,39.5424,39.5951,39.305,39.5687,43100.0
2010-09-08 14:30:00,44.99,45.02,44.86,44.86,39800.0,39.5511,39.5775,39.4369,39.4369,39800.0
2010-09-08 15:00:00,44.86,45.05,44.86,44.96,133100.0,39.4369,39.6039,39.4369,39.5248,133100.0
2010-09-08 15:30:00,44.96,45.09,44.8,44.89,231500.0,39.5248,39.6391,39.3841,39.4632,231500.0
2010-09-09 09:30:00,45.77,45.98,45.3,45.36,96000.0,40.2369,40.4215,39.8237,39.8764,96000.0
2010-09-09 10:00:00,45.34,45.43,44.71,44.82,101600.0,39.8588,39.938,39.305,39.4017,101600.0
2010-09-09 10:30:00,44.84,44.84,44.44,44.44,49100.0,39.4193,39.4193,39.0676,39.0676,49100.0
2010-09-09 11:00:00,44.46,44.95,44.42,44.95,47100.0,39.0852,39.516,39.0501,39.516,47100.0
2010-09-09 11:30:00,44.95,44.95,44.57,44.57,42900.0,39.516,39.516,39.1819,39.1819,42900.0
2010-09-09 12:00:00,44.59,44.71,44.48,44.55,61600.0,39.1995,39.305,39.1028,39.1643,61600.0
2010-09-09 12:30:00,44.55,44.67,44.16,44.16,80000.0,39.1643,39.2698,38.8215,38.8215,80000.0
2010-09-09 13:00:00,44.16,44.27,43.97,43.97,23500.0,38.8215,38.9182,38.6545,38.6545,23500.0
2010-09-09 13:30:00,43.95,44.2,43.94,44.03,40300.0,38.6369,38.8567,38.6281,38.7072,40300.0
2010-09-09 14:00:00,44.05,44.12,43.88,44.03,42300.0,38.7248,38.7863,38.5753,38.7072,42300.0
2010-09-09 14:30:00,44.04,44.25,44.04,44.2,61900.0,38.716,38.9006,38.716,38.8567,61900.0
2010-09-09 15:00:00,44.23,44.47,44.21,44.43,73900.0,38.883,39.094,38.8654,39.0588,73900.0
2010-09-09 15:30:00,44.43,44.55,44.24,44.28,137000.0,39.0588,39.1643,38.8918,38.927,137000.0
2010-09-10 09:30:00,44.48,45.52,44.08,45.26,301300.0,39.1028,40.0171,38.7512,39.7885,301300.0
2010-09-10 10:00:00,45.25,45.48,45.01,45.48,94600.0,39.7797,39.9819,39.5687,39.9819,94600.0
2010-09-10 10:30:00,45.48,45.94,45.47,45.91,122600.0,39.9819,40.3863,39.9731,40.3599,122600.0
2010-09-10 11:00:00,45.92,45.93,45.75,45.76,66300.0,40.3687,40.3775,40.2193,40.2281,66300.0
2010-09-10 11:30:00,45.76,45.76,45.32,45.38,58300.0,40.2281,40.2281,39.8413,39.894,58300.0
2010-09-10 12:00:00,45.34,45.58,45.2,45.51,53900.0,39.8588,40.0698,39.7358,40.0083,53900.0
2010-09-10 12:30:00,45.51,45.55,45.36,45.36,22800.0,40.0083,40.0435,39.8764,39.8764,22800.0
2010-09-10 13:00:00,45.36,45.5,45.34,45.5,21400.0,39.8764,39.9995,39.8588,39.9995,21400.0
2010-09-10 13:30:00,45.47,45.62,45.46,45.47,26700.0,39.9731,40.105,39.9643,39.9731,26700.0
2010-09-10 14:00:00,45.48,45.59,45.42,45.55,37800.0,39.9819,40.0786,39.9292,40.0435,37800.0
2010-09-10 14:30:00,45.57,45.6,45.49,45.54,53900.0,40.061,40.0874,39.9907,40.0347,53900.0
2010-09-10 15:00:00,45.54,45.68,45.44,45.67,86800.0,40.0347,40.1577,39.9467,40.1489,86800.0
2010-09-10 15:30:00,45.68,45.71,45.54,45.65,269400.0,40.1577,40.1841,40.0347,40.1314,269400.0
2010-09-13 09:30:00,46.43,47.31,46.43,47.31,172100.0,40.8171,41.5907,40.8171,41.5907,172100.0
2010-09-13 10:00:00,47.28,47.74,47.25,47.59,193700.0,41.5643,41.9687,41.5379,41.8368,193700.0
2010-09-13 10:30:00,47.61,47.9,47.56,47.66,241500.0,41.8544,42.1094,41.8105,41.8984,241500.0
2010-09-13 11:00:00,47.65,47.99,47.56,47.72,146000.0,41.8896,42.1885,41.8105,41.9511,146000.0
2010-09-13 11:30:00,47.71,47.81,47.66,47.79,82100.0,41.9423,42.0302,41.8984,42.0127,82100.0
2010-09-13 12:00:00,47.79,47.79,47.42,47.67,137500.0,42.0127,42.0127,41.6874,41.9072,137500.0
2010-09-13 12:30:00,47.66,47.73,47.46,47.54,75400.0,41.8984,41.9599,41.7226,41.7929,75400.0
2010-09-13 13:00:00,47.56,47.59,47.36,47.53,59100.0,41.8105,41.8368,41.6346,41.7841,59100.0
2010-09-13 13:30:00,47.53,47.66,47.45,47.5,95800.0,41.7841,41.8984,41.7138,41.7577,95800.0
2010-09-13 14:00:00,47.51,47.54,47.4,47.49,110900.0,41.7665,41.7929,41.6698,41.7489,110900.0
2010-09-13 14:30:00,47.48,47.62,47.46,47.56,111100.0,41.7401,41.8632,41.7226,41.8105,111100.0
2010-09-13 15:00:00,47.57,47.83,47.49,47.78,136200.0,41.8193,42.0478,41.7489,42.0039,136200.0
2010-09-13 15:30:00,47.78,47.83,47.68,47.73,261700.0,42.0039,42.0478,41.916,41.9599,261700.0
2010-09-14 09:30:00,47.25,47.25,46.42,46.46,147000.0,41.6982,41.6982,40.9657,41.001,147000.0
2010-09-14 10:00:00,46.47,46.83,46.27,46.8,124500.0,41.0098,41.3275,40.8333,41.3011,124500.0
2010-09-14 10:30:00,46.8,47.11,46.67,46.75,83800.0,41.3011,41.5746,41.1863,41.2569,83800.0
2010-09-14 11:00:00,46.68,47.03,46.63,46.86,83200.0,41.1952,41.504,41.151,41.354,83200.0
2010-09-14 11:30:00,46.87,47.08,46.76,47.01,59300.0,41.3628,41.5482,41.2658,41.4864,59300.0
2010-09-14 12:00:00,47.01,47.28,47.01,47.25,59800.0,41.4864,41.7247,41.4864,41.6982,59800.0
2010-09-14 12:30:00,47.23,47.23,46.98,47.13,63600.0,41.6805,41.6805,41.4599,41.5923,63600.0
2010-09-14 13:00:00,47.13,47.17,46.79,46.86,54600.0,41.5923,41.6276,41.2922,41.354,54600.0
2010-09-14 13:30:00,46.91,46.95,46.52,46.6,85300.0,41.3981,41.4334,41.054,41.1246,85300.0
2010-09-14 14:00:00,46.62,46.85,46.57,46.81,65300.0,41.1422,41.3452,41.0981,41.3099,65300.0
2010-09-14 14:30:00,46.82,47.14,46.74,47.09,73400.0,41.3187,41.6011,41.2481,41.557,73400.0
2010-09-14 15:00:00,47.09,47.16,46.92,46.98,97500.0,41.557,41.6188,41.407,41.4599,97500.0
2010-09-14 15:30:00,46.99,47.03,46.61,46.68,279700.0,41.4687,41.504,41.1334,41.1952,279700.0
2010-09-15 09:30:00,46.27,46.35,45.53,45.66,125000.0,40.8333,40.9039,40.1803,40.295,125000.0
2010-09-15 10:00:00,45.7,46.03,45.61,45.98,100200.0,40.3303,40.6215,40.2509,40.5774,100200.0
2010-09-15 10:30:00,46.01,46.07,45.68,45.84,62500.0,40.6039,40.6568,40.3127,40.4539,62500.0
2010-09-15 11:00:00,45.85,45.89,45.44,45.47,86500.0,40.4627,40.498,40.1009,40.1273,86500.0
2010-09-15 11:30:00,45.47,45.85,45.4,45.75,62200.0,40.1273,40.4627,40.0656,40.3744,62200.0
2010-09-15 12:00:00,45.74,45.84,45.64,45.72,33000.0,40.3656,40.4539,40.2774,40.348,33000.0
2010-09-15 12:30:00,45.7,45.77,45.61,45.68,34500.0,40.3303,40.3921,40.2509,40.3127,34500.0
2010-09-15 13:00:00,45.68,45.88,45.68,45.79,29500.0,40.3127,40.4892,40.3127,40.4097,29500.0
2010-09-15 13:30:00,45.79,45.81,45.62,45.72,48100.0,40.4097,40.4274,40.2597,40.348,48100.0
2010-09-15 14:00:00,45.73,45.74,45.39,45.39,77400.0,40.3568,40.3656,40.0567,40.0567,77400.0
2010-09-15 14:30:00,45.39,45.53,45.24,45.47,83600.0,40.0567,40.1803,39.9244,40.1273,83600.0
2010-09-15 15:00:00,45.46,45.72,45.36,45.7,112400.0,40.1185,40.348,40.0303,40.3303,112400.0
2010-09-15 15:30:00,45.71,45.77,45.52,45.66,168600.0,40.3391,40.3921,40.1715,40.295,168600.0
2010-09-16 09:30:00,45.4,45.84,45.3,45.59,95200.0,40.0656,40.4539,39.9773,40.2332,95200.0
2010-09-16 10:00:00,45.58,45.98,45.42,45.77,65200.0,40.2244,40.5774,40.0832,40.3921,65200.0
2010-09-16 10:30:00,45.77,45.77,45.25,45.35,68700.0,40.3921,40.3921,39.9332,40.0214,68700.0
2010-09-16 11:00:00,45.34,45.44,45.21,45.26,64500.0,40.0126,40.1009,39.8979,39.942,64500.0
2010-09-16 11:30:00,45.27,45.35,45.17,45.27,39700.0,39.9508,40.0214,39.8626,39.9508,39700.0
2010-09-16 12:00:00,45.27,45.33,45.12,45.16,36500.0,39.9508,40.0038,39.8185,39.8538,36500.0
2010-09-16 12:30:00,45.16,45.21,45.12,45.2,41400.0,39.8538,39.8979,39.8185,39.8891,41400.0
2010-09-16 13:00:00,45.2,45.26,44.98,45.08,80600.0,39.8891,39.942,39.6949,39.7832,80600.0
2010-09-16 13:30:00,45.08,45.16,44.93,45.12,85000.0,39.7832,39.8538,39.6508,39.8185,85000.0
2010-09-16 14:00:00,45.11,45.49,45.07,45.37,94700.0,39.8096,40.145,39.7743,40.0391,94700.0
2010-09-16 14:30:00,45.36,45.5,45.35,45.35,41900.0,40.0303,40.1538,40.0214,40.0214,41900.0
2010-09-16 15:00:00,45.37,45.5,45.29,45.5,73700.0,40.0391,40.1538,39.9685,40.1538,73700.0
2010-09-16 15:30:00,45.49,45.62,45.44,45.56,212700.0,40.145,40.2597,40.1009,40.2068,212700.0
2010-09-17 09:30:00,45.9,45.98,44.79,44.8,213000.0,40.5068,40.5774,39.5272,39.5361,213000.0
2010-09-17 10:00:00,44.84,45.0,44.62,44.81,100600.0,39.5714,39.7126,39.3772,39.5449,100600.0
2010-09-17 10:30:00,44.83,45.06,44.74,45.02,30800.0,39.5625,39.7655,39.4831,39.7302,30800.0
2010-09-17 11:00:00,45.04,45.27,44.93,45.02,65600.0,39.7479,39.9508,39.6508,39.7302,65600.0
2010-09-17 11:30:00,45.03,45.2,44.98,45.11,47300.0,39.739,39.8891,39.6949,39.8096,47300.0
2010-09-17 12:00:00,45.14,45.22,45.08,45.12,24100.0,39.8361,39.9067,39.7832,39.8185,24100.0
2010-09-17 12:30:00,45.12,45.19,44.91,44.96,21500.0,39.8185,39.8802,39.6331,39.6773,21500.0
2010-09-17 13:00:00,44.97,45.05,44.9,44.97,19600.0,39.6861,39.7567,39.6243,39.6861,19600.0
2010-09-17 13:30:00,44.97,45.07,44.95,44.99,30400.0,39.6861,39.7743,39.6684,39.7037,30400.0
2010-09-17 14:00:00,45.0,45.09,44.95,45.03,174100.0,39.7126,39.792,39.6684,39.739,174100.0
2010-09-17 14:30:00,45.02,45.16,45.02,45.09,86500.0,39.7302,39.8538,39.7302,39.792,86500.0
2010-09-17 15:00:00,45.1,45.19,44.97,45.07,130900.0,39.8008,39.8802,39.6861,39.7743,130900.0
2010-09-17 15:30:00,45.06,45.38,45.06,45.29,269300.0,39.7655,40.0479,39.7655,39.9685,269300.0
2010-09-20 09:30:00,45.53,45.58,44.56,44.84,84400.0,40.1803,40.2244,39.3243,39.5714,84400.0
2010-09-20 10:00:00,44.78,45.46,44.62,45.26,103900.0,39.5184,40.1185,39.3772,39.942,103900.0
2010-09-20 10:30:00,45.27,45.5,45.16,45.45,57500.0,39.9508,40.1538,39.8538,40.1097,57500.0
2010-09-20 11:00:00,45.46,45.5,45.28,45.5,48400.0,40.1185,40.1538,39.9597,40.1538,48400.0
2010-09-20 11:30:00,45.49,45.53,45.25,45.29,35200.0,40.145,40.1803,39.9332,39.9685,35200.0
2010-09-20 12:00:00,45.28,45.3,45.11,45.16,37100.0,39.9597,39.9773,39.8096,39.8538,37100.0
2010-09-20 12:30:00,45.15,45.41,45.15,45.37,37700.0,39.8449,40.0744,39.8449,40.0391,37700.0
2010-09-20 13:00:00,45.34,45.51,45.25,45.51,49400.0,40.0126,40.1626,39.9332,40.1626,49400.0
2010-09-20 13:30:00,45.51,45.59,45.39,45.53,55400.0,40.1626,40.2332,40.0567,40.1803,55400.0
2010-09-20 14:00:00,45.53,45.53,45.33,45.39,42100.0,40.1803,40.1803,40.0038,40.0567,42100.0
2010-09-20 14:30:00,45.38,45.46,45.27,45.4,96700.0,40.0479,40.1185,39.9508,40.0656,96700.0
2010-09-20 15:00:00,45.4,45.54,45.34,45.42,136500.0,40.0656,40.1891,40.0126,40.0832,136500.0
2010-09-20 15:30:00,45.43,45.53,45.37,45.46,291800.0,40.092,40.1803,40.0391,40.1185,291800.0
2010-09-21 09:30:00,45.4,45.42,44.86,44.88,103700.0,40.0656,40.0832,39.589,39.6067,103700.0
2010-09-21 10:00:00,44.88,44.99,44.77,44.88,78400.0,39.6067,39.7037,39.5096,39.6067,78400.0
2010-09-21 10:30:00,44.89,44.94,44.7,44.7,86200.0,39.6155,39.6596,39.4478,39.4478,86200.0
2010-09-21 11:00:00,44.71,44.71,44.39,44.42,110100.0,39.4566,39.4566,39.1742,39.2007,110100.0
2010-09-21 11:30:00,44.48,44.5,44.28,44.28,76100.0,39.2537,39.2713,39.0772,39.0772,76100.0
2010-09-21 12:00:00,44.29,44.45,44.24,44.26,90300.0,39.086,39.2272,39.0418,39.0595,90300.0
2010-09-21 12:30:00,44.24,44.31,44.12,44.29,62800.0,39.0418,39.1036,38.9359,39.086,62800.0
2010-09-21 13:00:00,44.29,44.29,44.14,44.23,57900.0,39.086,39.086,38.9536,39.033,57900.0
2010-09-21 13:30:00,44.24,44.29,44.16,44.27,69900.0,39.0418,39.086,38.9712,39.0683,69900.0
2010-09-21 14:00:00,44.28,44.62,44.17,44.46,124400.0,39.0772,39.3772,38.9801,39.236,124400.0
2010-09-21 14:30:00,44.49,44.97,44.37,44.58,218900.0,39.2625,39.6861,39.1566,39.3419,218900.0
2010-09-21 15:00:00,44.63,44.71,44.31,44.36,207400.0,39.386,39.4566,39.1036,39.1478,207400.0
2010-09-21 15:30:00,44.34,44.43,44.12,44.35,385900.0,39.1301,39.2095,38.9359,39.1389,385900.0
2010-09-22 09:30:00,44.09,45.19,44.09,44.76,176800.0,38.9095,39.8802,38.9095,39.5008,176800.0
2010-09-22 10:00:00,44.75,45.09,44.41,44.74,137500.0,39.4919,39.792,39.1919,39.4831,137500.0
2010-09-22 10:30:00,44.72,44.72,44.34,44.6,197000.0,39.4655,39.4655,39.1301,39.3596,197000.0
2010-09-22 11:00:00,44.62,44.66,43.95,44.04,90900.0,39.3772,39.4125,38.7859,38.8653,90900.0
2010-09-22 11:30:00,44.03,44.22,43.92,44.19,78400.0,38.8565,39.0242,38.7594,38.9977,78400.0
2010-09-22 12:00:00,44.2,44.27,44.06,44.2,68000.0,39.0065,39.0683,38.883,39.0065,68000.0
2010-09-22 12:30:00,44.19,44.29,44.14,44.24,41800.0,38.9977,39.086,38.9536,39.0418,41800.0
2010-09-22 13:00:00,44.22,44.27,44.0,44.24,49900.0,39.0242,39.0683,38.83,39.0418,49900.0
2010-09-22 13:30:00,44.21,44.48,44.21,44.41,54100.0,39.0154,39.2537,39.0154,39.1919,54100.0
2010-09-22 14:00:00,44.4,44.44,44.18,44.25,78700.0,39.1831,39.2184,38.9889,39.0507,78700.0
2010-09-22 14:30:00,44.25,44.5,44.24,44.4,112000.0,39.0507,39.2713,39.0418,39.1831,112000.0
2010-09-22 15:00:00,44.4,44.41,44.02,44.17,183400.0,39.1831,39.1919,38.8477,38.9801,183400.0
2010-09-22 15:30:00,44.17,44.36,44.13,44.22,294600.0,38.9801,39.1478,38.9448,39.0242,294600.0
2010-09-23 09:30:00,43.2,43.67,43.09,43.26,145500.0,38.124,38.5388,38.027,38.177,145500.0
2010-09-23 10:00:00,43.31,43.78,43.19,43.78,150700.0,38.2211,38.6359,38.1152,38.6359,150700.0
2010-09-23 10:30:00,43.78,43.96,43.49,43.54,121700.0,38.6359,38.7947,38.38,38.4241,121700.0
2010-09-23 11:00:00,43.54,43.73,43.46,43.73,52100.0,38.4241,38.5918,38.3535,38.5918,52100.0
2010-09-23 11:30:00,43.76,44.06,43.76,43.89,66100.0,38.6182,38.883,38.6182,38.733,66100.0
2010-09-23 12:00:00,43.87,43.91,43.69,43.7,28400.0,38.7153,38.7506,38.5565,38.5653,28400.0
2010-09-23 12:30:00,43.69,43.72,43.54,43.64,24300.0,38.5565,38.5829,38.4241,38.5123,24300.0
2010-09-23 13:00:00,43.68,43.75,43.58,43.7,50200.0,38.5476,38.6094,38.4594,38.5653,50200.0
2010-09-23 13:30:00,43.7,43.73,43.5,43.5,86600.0,38.5653,38.5918,38.3888,38.3888,86600.0
2010-09-23 14:00:00,43.5,43.58,43.46,43.46,26400.0,38.3888,38.4594,38.3535,38.3535,26400.0
2010-09-23 14:30:00,43.47,43.57,43.21,43.22,53000.0,38.3623,38.4506,38.1329,38.1417,53000.0
2010-09-23 15:00:00,43.22,43.27,42.95,42.96,150100.0,38.1417,38.1858,37.9034,37.9122,150100.0
2010-09-23 15:30:00,42.94,42.98,42.66,42.77,313900.0,37.8946,37.9299,37.6475,37.7446,313900.0
2010-09-24 09:30:00,43.63,44.39,43.63,44.37,101400.0,38.5035,39.1742,38.5035,39.1566,101400.0
2010-09-24 10:00:00,44.35,44.9,44.26,44.9,145300.0,39.1389,39.6243,39.0595,39.6243,145300.0
2010-09-24 10:30:00,44.92,44.95,44.77,44.85,75800.0,39.642,39.6684,39.5096,39.5802,75800.0
2010-09-24 11:00:00,44.82,44.9,44.63,44.69,56100.0,39.5537,39.6243,39.386,39.439,56100.0
2010-09-24 11:30:00,44.69,44.93,44.65,44.93,118000.0,39.439,39.6508,39.4037,39.6508,118000.0
2010-09-24 12:00:00,44.92,45.1,44.87,45.08,121400.0,39.642,39.8008,39.5978,39.7832,121400.0
2010-09-24 12:30:00,45.1,45.31,45.03,45.27,52000.0,39.8008,39.9861,39.739,39.9508,52000.0
2010-09-24 13:00:00,45.27,45.43,45.26,45.42,54600.0,39.9508,40.092,39.942,40.0832,54600.0
2010-09-24 13:30:00,45.43,45.51,45.25,45.25,74900.0,40.092,40.1626,39.9332,39.9332,74900.0
2010-09-24 14:00:00,45.25,45.33,45.22,45.33,64600.0,39.9332,40.0038,39.9067,40.0038,64600.0
2010-09-24 14:30:00,45.31,45.52,45.29,45.43,81100.0,39.9861,40.1715,39.9685,40.092,81100.0
2010-09-24 15:00:00,45.42,45.45,45.28,45.37,107200.0,40.0832,40.1097,39.9597,40.0391,107200.0
2010-09-24 15:30:00,45.36,45.84,45.36,45.8,368600.0,40.0303,40.4539,40.0303,40.4186,368600.0
2010-09-27 09:30:00,45.81,46.11,45.4,45.6,107900.0,40.4274,40.6921,40.0656,40.2421,107900.0
2010-09-27 10:00:00,45.57,45.91,45.54,45.89,95500.0,40.2156,40.5156,40.1891,40.498,95500.0
2010-09-27 10:30:00,45.88,46.17,45.83,46.13,87600.0,40.4892,40.7451,40.445,40.7098,87600.0
2010-09-27 11:00:00,46.12,46.24,45.98,46.15,89000.0,40.701,40.8069,40.5774,40.7274,89000.0
2010-09-27 11:30:00,46.17,46.23,45.76,45.84,63500.0,40.7451,40.798,40.3833,40.4539,63500.0
2010-09-27 12:00:00,45.83,45.89,45.67,45.75,38700.0,40.445,40.498,40.3038,40.3744,38700.0
2010-09-27 12:30:00,45.72,45.79,45.57,45.76,48200.0,40.348,40.4097,40.2156,40.3833,48200.0
2010-09-27 13:00:00,45.77,45.82,45.64,45.75,27900.0,40.3921,40.4362,40.2774,40.3744,27900.0
2010-09-27 13:30:00,45.71,46.1,45.67,46.08,68900.0,40.3391,40.6833,40.3038,40.6657,68900.0
2010-09-27 14:00:00,46.05,46.3,46.05,46.3,71200.0,40.6392,40.8598,40.6392,40.8598,71200.0
2010-09-27 14:30:00,46.3,46.57,46.23,46.36,100400.0,40.8598,41.0981,40.798,40.9128,100400.0
2010-09-27 15:00:00,46.37,46.4,46.29,46.34,65700.0,40.9216,40.9481,40.851,40.8951,65700.0
2010-09-27 15:30:00,46.33,46.33,46.0,46.04,258300.0,40.8863,40.8863,40.5951,40.6304,258300.0
2010-09-28 09:30:00,46.45,46.45,45.34,45.42,197200.0,40.9922,40.9922,40.0126,40.0832,197200.0
2010-09-28 10:00:00,45.39,45.51,44.9,45.44,197800.0,40.0567,40.1626,39.6243,40.1009,197800.0
2010-09-28 10:30:00,45.47,45.71,45.46,45.6,123500.0,40.1273,40.3391,40.1185,40.2421,123500.0
2010-09-28 11:00:00,45.6,45.83,45.59,45.74,132600.0,40.2421,40.445,40.2332,40.3656,132600.0
2010-09-28 11:30:00,45.76,45.88,45.5,45.57,76200.0,40.3833,40.4892,40.1538,40.2156,76200.0
2010-09-28 12:00:00,45.58,45.73,45.43,45.63,60700.0,40.2244,40.3568,40.092,40.2685,60700.0
2010-09-28 12:30:00,45.65,45.75,45.54,45.7,62600.0,40.2862,40.3744,40.1891,40.3303,62600.0
2010-09-28 13:00:00,45.71,45.75,45.59,45.72,58500.0,40.3391,40.3744,40.2332,40.348,58500.0
2010-09-28 13:30:00,45.72,45.94,45.69,45.83,179000.0,40.348,40.5421,40.3215,40.445,179000.0
2010-09-28 14:00:00,45.84,45.85,45.5,45.52,114300.0,40.4539,40.4627,40.1538,40.1715,114300.0
2010-09-28 14:30:00,45.51,45.6,45.29,45.43,110600.0,40.1626,40.2421,39.9685,40.092,110600.0
2010-09-28 15:00:00,45.43,45.74,45.29,45.6,223700.0,40.092,40.3656,39.9685,40.2421,223700.0
2010-09-28 15:30:00,45.6,45.86,45.58,45.73,327400.0,40.2421,40.4715,40.2244,40.3568,327400.0
2010-09-29 09:30:00,45.51,46.19,45.2,45.7,106600.0,40.1626,40.7627,39.8891,40.3303,106600.0
2010-09-29 10:00:00,45.71,46.24,45.66,45.97,97500.0,40.3391,40.8069,40.295,40.5686,97500.0
2010-09-29 10:30:00,46.02,46.2,45.88,46.1,89200.0,40.6127,40.7716,40.4892,40.6833,89200.0
2010-09-29 11:00:00,46.08,46.38,46.08,46.32,75500.0,40.6657,40.9304,40.6657,40.8775,75500.0
2010-09-29 11:30:00,46.31,46.47,46.29,46.39,66200.0,40.8686,41.0098,40.851,40.9392,66200.0
2010-09-29 12:00:00,46.41,46.57,46.33,46.53,64200.0,40.9569,41.0981,40.8863,41.0628,64200.0
2010-09-29 12:30:00,46.52,46.55,46.41,46.46,60500.0,41.054,41.0804,40.9569,41.001,60500.0
2010-09-29 13:00:00,46.43,46.51,46.4,46.45,36300.0,40.9745,41.0451,40.9481,40.9922,36300.0
2010-09-29 13:30:00,46.43,46.58,46.41,46.53,40700.0,40.9745,41.1069,40.9569,41.0628,40700.0
2010-09-29 14:00:00,46.54,46.57,46.43,46.43,44700.0,41.0716,41.0981,40.9745,40.9745,44700.0
2010-09-29 14:30:00,46.44,46.59,46.43,46.56,46600.0,40.9834,41.1157,40.9745,41.0893,46600.0
2010-09-29 15:00:00,46.55,46.59,46.26,46.42,115700.0,41.0804,41.1157,40.8245,40.9657,115700.0
2010-09-29 15:30:00,46.41,46.43,46.18,46.33,205200.0,40.9569,40.9745,40.7539,40.8863,205200.0
2010-09-30 09:30:00,47.04,47.37,46.67,47.09,226500.0,41.5129,41.8041,41.1863,41.557,226500.0
2010-09-30 10:00:00,47.11,47.11,46.75,46.93,122500.0,41.5746,41.5746,41.2569,41.4158,122500.0
2010-09-30 10:30:00,46.9,47.02,46.45,46.48,66600.0,41.3893,41.4952,40.9922,41.0187,66600.0
2010-09-30 11:00:00,46.48,46.5,46.03,46.12,140700.0,41.0187,41.0363,40.6215,40.701,140700.0
2010-09-30 11:30:00,46.12,46.37,46.0,46.15,82400.0,40.701,40.9216,40.5951,40.7274,82400.0
2010-09-30 12:00:00,46.11,46.16,45.75,45.88,103100.0,40.6921,40.7363,40.3744,40.4892,103100.0
2010-09-30 12:30:00,45.87,46.18,45.86,46.15,126800.0,40.4803,40.7539,40.4715,40.7274,126800.0
2010-09-30 13:00:00,46.15,46.33,46.07,46.32,86800.0,40.7274,40.8863,40.6568,40.8775,86800.0
2010-09-30 13:30:00,46.33,46.4,46.18,46.29,51400.0,40.8863,40.9481,40.7539,40.851,51400.0
2010-09-30 14:00:00,46.32,46.36,46.07,46.22,55400.0,40.8775,40.9128,40.6568,40.7892,55400.0
2010-09-30 14:30:00,46.23,46.61,46.2,46.58,85800.0,40.798,41.1334,40.7716,41.1069,85800.0
2010-09-30 15:00:00,46.58,46.68,46.33,46.68,132600.0,41.1069,41.1952,40.8863,41.1952,132600.0
2010-09-30 15:30:00,46.68,46.72,46.44,46.52,253100.0,41.1952,41.2305,40.9834,41.054,253100.0
2010-10-01 09:30:00,47.27,47.65,47.05,47.06,127800.0,41.7158,42.0512,41.5217,41.5305,127800.0
2010-10-01 10:00:00,47.08,47.53,46.94,47.18,133600.0,41.5482,41.9453,41.4246,41.6364,133600.0
2010-10-01 10:30:00,47.13,47.16,46.73,46.97,90400.0,41.5923,41.6188,41.2393,41.4511,90400.0
2010-10-01 11:00:00,46.96,47.12,46.83,46.91,72000.0,41.4423,41.5835,41.3275,41.3981,72000.0
2010-10-01 11:30:00,46.9,47.24,46.76,47.14,60600.0,41.3893,41.6894,41.2658,41.6011,60600.0
2010-10-01 12:00:00,47.14,47.17,46.86,46.96,42700.0,41.6011,41.6276,41.354,41.4423,42700.0
2010-10-01 12:30:00,46.96,46.96,46.78,46.92,43600.0,41.4423,41.4423,41.2834,41.407,43600.0
2010-10-01 13:00:00,46.94,47.04,46.87,46.93,40500.0,41.4246,41.5129,41.3628,41.4158,40500.0
2010-10-01 13:30:00,46.92,46.99,46.77,46.95,51100.0,41.407,41.4687,41.2746,41.4334,51100.0
2010-10-01 14:00:00,46.96,47.05,46.89,46.92,41200.0,41.4423,41.5217,41.3805,41.407,41200.0
2010-10-01 14:30:00,46.92,47.04,46.86,46.99,55900.0,41.407,41.5129,41.354,41.4687,55900.0
2010-10-01 15:00:00,47.0,47.11,46.93,46.98,111400.0,41.4776,41.5746,41.4158,41.4599,111400.0
2010-10-01 15:30:00,46.97,47.02,46.85,46.96,191100.0,41.4511,41.4952,41.3452,41.4423,191100.0
2010-10-04 09:30:00,46.76,46.82,46.37,46.61,57800.0,41.2658,41.3187,40.9216,41.1334,57800.0
2010-10-04 10:00:00,46.61,46.69,46.34,46.35,71200.0,41.1334,41.204,40.8951,40.9039,71200.0
2010-10-04 10:30:00,46.35,46.5,46.14,46.23,64600.0,40.9039,41.0363,40.7186,40.798,64600.0
2010-10-04 11:00:00,46.2,46.2,45.75,45.99,52700.0,40.7716,40.7716,40.3744,40.5862,52700.0
2010-10-04 11:30:00,45.98,46.09,45.77,45.8,32200.0,40.5774,40.6745,40.3921,40.4186,32200.0
2010-10-04 12:00:00,45.77,45.78,45.54,45.56,58800.0,40.3921,40.4009,40.1891,40.2068,58800.0
2010-10-04 12:30:00,45.57,45.6,45.4,45.46,64600.0,40.2156,40.2421,40.0656,40.1185,64600.0
2010-10-04 13:00:00,45.47,45.58,45.38,45.43,83200.0,40.1273,40.2244,40.0479,40.092,83200.0
2010-10-04 13:30:00,45.39,45.42,45.19,45.32,103700.0,40.0567,40.0832,39.8802,39.995,103700.0
2010-10-04 14:00:00,45.3,45.33,45.23,45.3,88800.0,39.9773,40.0038,39.9155,39.9773,88800.0
2010-10-04 14:30:00,45.3,45.46,45.26,45.35,100800.0,39.9773,40.1185,39.942,40.0214,100800.0
2010-10-04 15:00:00,45.34,45.53,45.31,45.51,139600.0,40.0126,40.1803,39.9861,40.1626,139600.0
2010-10-04 15:30:00,45.52,45.57,45.35,45.48,235900.0,40.1715,40.2156,40.0214,40.1362,235900.0
2010-10-05 09:30:00,46.23,46.56,46.03,46.45,91100.0,40.798,41.0893,40.6215,40.9922,91100.0
2010-10-05 10:00:00,46.41,46.53,46.14,46.51,73200.0,40.9569,41.0628,40.7186,41.0451,73200.0
2010-10-05 10:30:00,46.54,46.95,46.54,46.72,51000.0,41.0716,41.4334,41.0716,41.2305,51000.0
2010-10-05 11:00:00,46.73,46.9,46.69,46.86,49600.0,41.2393,41.3893,41.204,41.354,49600.0
2010-10-05 11:30:00,46.85,47.19,46.78,47.05,60200.0,41.3452,41.6452,41.2834,41.5217,60200.0
2010-10-05 12:00:00,47.06,47.17,46.94,46.99,90700.0,41.5305,41.6276,41.4246,41.4687,90700.0
2010-10-05 12:30:00,46.98,47.15,46.96,47.13,52700.0,41.4599,41.6099,41.4423,41.5923,52700.0
2010-10-05 13:00:00,47.11,47.21,47.08,47.13,64400.0,41.5746,41.6629,41.5482,41.5923,64400.0
2010-10-05 13:30:00,47.14,47.14,47.0,47.07,45800.0,41.6011,41.6011,41.4776,41.5393,45800.0
2010-10-05 14:00:00,47.07,47.24,47.07,47.22,60300.0,41.5393,41.6894,41.5393,41.6717,60300.0
2010-10-05 14:30:00,47.22,47.32,47.07,47.23,70600.0,41.6717,41.76,41.5393,41.6805,70600.0
2010-10-05 15:00:00,47.24,47.47,47.23,47.43,118800.0,41.6894,41.8923,41.6805,41.857,118800.0
2010-10-05 15:30:00,47.42,47.49,47.28,47.39,293600.0,41.8482,41.91,41.7247,41.8217,293600.0
2010-10-06 09:30:00,46.96,47.47,46.96,47.35,206700.0,41.4423,41.8923,41.4423,41.7864,206700.0
2010-10-06 10:00:00,47.38,47.56,47.2,47.31,257200.0,41.8129,41.9718,41.6541,41.7511,257200.0
2010-10-06 10:30:00,47.28,47.39,47.01,47.11,139300.0,41.7247,41.8217,41.4864,41.5746,139300.0
2010-10-06 11:00:00,47.15,47.45,47.13,47.33,123500.0,41.6099,41.8747,41.5923,41.7688,123500.0
2010-10-06 11:30:00,47.36,47.48,47.36,47.42,30200.0,41.7953,41.9012,41.7953,41.8482,30200.0
2010-10-06 12:00:00,47.41,47.72,47.41,47.54,43800.0,41.8394,42.113,41.8394,41.9541,43800.0
2010-10-06 12:30:00,47.51,47.57,47.29,47.32,48100.0,41.9276,41.9806,41.7335,41.76,48100.0
2010-10-06 13:00:00,47.32,47.32,47.0,47.18,57500.0,41.76,41.76,41.4776,41.6364,57500.0
2010-10-06 13:30:00,47.17,47.17,47.0,47.14,42800.0,41.6276,41.6276,41.4776,41.6011,42800.0
2010-10-06 14:00:00,47.15,47.23,47.0,47.16,54300.0,41.6099,41.6805,41.4776,41.6188,54300.0
2010-10-06 14:30:00,47.17,47.32,47.15,47.15,88900.0,41.6276,41.76,41.6099,41.6099,88900.0
2010-10-06 15:00:00,47.17,47.18,46.91,46.91,139400.0,41.6276,41.6364,41.3981,41.3981,139400.0
2010-10-06 15:30:00,46.92,46.92,46.7,46.85,383500.0,41.407,41.407,41.2128,41.3452,383500.0
2010-10-07 09:30:00,47.34,47.37,45.94,46.14,135900.0,41.7776,41.8041,40.5421,40.7186,135900.0
2010-10-07 10:00:00,46.14,46.61,46.12,46.61,108100.0,40.7186,41.1334,40.701,41.1334,108100.0
2010-10-07 10:30:00,46.6,46.7,46.38,46.44,46800.0,41.1246,41.2128,40.9304,40.9834,46800.0
2010-10-07 11:00:00,46.44,46.47,46.15,46.23,72400.0,40.9834,41.0098,40.7274,40.798,72400.0
2010-10-07 11:30:00,46.23,46.41,46.15,46.28,58900.0,40.798,40.9569,40.7274,40.8422,58900.0
2010-10-07 12:00:00,46.27,46.29,46.02,46.04,92300.0,40.8333,40.851,40.6127,40.6304,92300.0
2010-10-07 12:30:00,46.03,46.22,45.97,46.19,73300.0,40.6215,40.7892,40.5686,40.7627,73300.0
2010-10-07 13:00:00,46.19,46.3,46.13,46.18,98000.0,40.7627,40.8598,40.7098,40.7539,98000.0
2010-10-07 13:30:00,46.17,46.21,45.97,46.17,44800.0,40.7451,40.7804,40.5686,40.7451,44800.0
2010-10-07 14:00:00,46.17,46.29,46.11,46.18,108000.0,40.7451,40.851,40.6921,40.7539,108000.0
2010-10-07 14:30:00,46.19,46.24,46.13,46.21,90100.0,40.7627,40.8069,40.7098,40.7804,90100.0
2010-10-07 15:00:00,46.21,46.21,46.0,46.03,105900.0,40.7804,40.7804,40.5951,40.6215,105900.0
2010-10-07 15:30:00,46.03,46.08,45.95,46.0,279600.0,40.6215,40.6657,40.5509,40.5951,279600.0
2010-10-08 09:30:00,46.42,47.49,46.36,47.44,122100.0,40.9657,41.91,40.9128,41.8659,122100.0
2010-10-08 10:00:00,47.41,47.85,47.36,47.55,174200.0,41.8394,42.2277,41.7953,41.9629,174200.0
2010-10-08 10:30:00,47.56,48.01,47.51,48.01,70200.0,41.9718,42.3689,41.9276,42.3689,70200.0
2010-10-08 11:00:00,48.01,48.54,47.99,48.5,138500.0,42.3689,42.8366,42.3512,42.8013,138500.0
2010-10-08 11:30:00,48.54,48.66,48.32,48.62,101300.0,42.8366,42.9425,42.6425,42.9072,101300.0
2010-10-08 12:00:00,48.63,48.8,48.59,48.78,77900.0,42.916,43.0661,42.8807,43.0484,77900.0
2010-10-08 12:30:00,48.78,49.07,48.73,48.94,100200.0,43.0484,43.3043,43.0043,43.1896,100200.0
2010-10-08 13:00:00,48.95,48.95,48.55,48.64,110900.0,43.1984,43.1984,42.8454,42.9249,110900.0
2010-10-08 13:30:00,48.63,48.75,48.59,48.74,57300.0,42.916,43.0219,42.8807,43.0131,57300.0
2010-10-08 14:00:00,48.72,48.97,48.62,48.92,140800.0,42.9955,43.2161,42.9072,43.172,140800.0
2010-10-08 14:30:00,48.92,48.93,48.77,48.85,87700.0,43.172,43.1808,43.0396,43.1102,87700.0
2010-10-08 15:00:00,48.85,49.0,48.83,48.92,95800.0,43.1102,43.2426,43.0925,43.172,95800.0
2010-10-08 15:30:00,48.92,49.1,48.87,48.94,363900.0,43.172,43.3308,43.1278,43.1896,363900.0
2010-10-11 09:30:00,48.91,49.1,48.31,48.76,92900.0,43.1631,43.3308,42.6336,43.0308,92900.0
2010-10-11 10:00:00,48.8,49.25,48.8,48.98,41600.0,43.0661,43.4632,43.0661,43.2249,41600.0
2010-10-11 10:30:00,48.97,49.03,48.39,48.46,77900.0,43.2161,43.269,42.7042,42.766,77900.0
2010-10-11 11:00:00,48.46,48.48,48.19,48.4,57100.0,42.766,42.7837,42.5277,42.7131,57100.0
2010-10-11 11:30:00,48.4,48.62,48.37,48.51,19900.0,42.7131,42.9072,42.6866,42.8101,19900.0
2010-10-11 12:00:00,48.52,48.62,48.39,48.6,26600.0,42.819,42.9072,42.7042,42.8896,26600.0
2010-10-11 12:30:00,48.61,48.7,48.53,48.6,25100.0,42.8984,42.9778,42.8278,42.8896,25100.0
2010-10-11 13:00:00,48.62,48.71,48.59,48.71,23200.0,42.9072,42.9866,42.8807,42.9866,23200.0
2010-10-11 13:30:00,48.71,48.8,48.68,48.75,32800.0,42.9866,43.0661,42.9602,43.0219,32800.0
2010-10-11 14:00:00,48.77,48.78,48.63,48.72,37400.0,43.0396,43.0484,42.916,42.9955,37400.0
2010-10-11 14:30:00,48.75,48.81,48.72,48.74,46500.0,43.0219,43.0749,42.9955,43.0131,46500.0
2010-10-11 15:00:00,48.74,48.8,48.66,48.66,84100.0,43.0131,43.0661,42.9425,42.9425,84100.0
2010-10-11 15:30:00,48.66,48.78,48.45,48.73,242100.0,42.9425,43.0484,42.7572,43.0043,242100.0
2010-10-12 09:30:00,48.28,48.28,47.2,47.38,112900.0,42.6072,42.6072,41.6541,41.8129,112900.0
2010-10-12 10:00:00,47.36,48.47,47.32,48.25,532200.0,41.7953,42.7748,41.76,42.5807,532200.0
2010-10-12 10:30:00,48.26,48.6,47.94,48.36,222500.0,42.5895,42.8896,42.3071,42.6778,222500.0
2010-10-12 11:00:00,48.35,48.4,48.15,48.38,112500.0,42.6689,42.7131,42.4924,42.6954,112500.0
2010-10-12 11:30:00,48.38,48.48,48.29,48.33,75100.0,42.6954,42.7837,42.616,42.6513,75100.0
2010-10-12 12:00:00,48.35,48.45,48.22,48.22,39300.0,42.6689,42.7572,42.5542,42.5542,39300.0
2010-10-12 12:30:00,48.2,48.2,48.0,48.01,45100.0,42.5366,42.5366,42.3601,42.3689,45100.0
2010-10-12 13:00:00,48.04,48.09,47.98,48.02,33100.0,42.3954,42.4395,42.3424,42.3777,33100.0
2010-10-12 13:30:00,48.03,48.1,47.97,47.99,52300.0,42.3865,42.4483,42.3336,42.3512,52300.0
2010-10-12 14:00:00,47.99,48.19,47.87,47.94,183700.0,42.3512,42.5277,42.2453,42.3071,183700.0
2010-10-12 14:30:00,47.97,48.29,47.81,48.28,67900.0,42.3336,42.616,42.1924,42.6072,67900.0
2010-10-12 15:00:00,48.25,48.59,48.15,48.59,72700.0,42.5807,42.8807,42.4924,42.8807,72700.0
2010-10-12 15:30:00,48.59,48.6,48.34,48.39,116900.0,42.8807,42.8896,42.6601,42.7042,116900.0
2010-10-13 09:30:00,48.99,49.89,48.99,49.17,143200.0,43.2337,44.028,43.2337,43.3926,143200.0
2010-10-13 10:00:00,49.17,49.48,48.78,48.99,140200.0,43.3926,43.6662,43.0484,43.2337,140200.0
2010-10-13 10:30:00,49.01,49.18,48.91,49.18,75800.0,43.2514,43.4014,43.1631,43.4014,75800.0
2010-10-13 11:00:00,49.15,49.51,49.14,49.22,53400.0,43.3749,43.6926,43.3661,43.4367,53400.0
2010-10-13 11:30:00,49.22,49.33,49.11,49.15,38800.0,43.4367,43.5338,43.3396,43.3749,38800.0
2010-10-13 12:00:00,49.2,49.46,49.13,49.43,27600.0,43.4191,43.6485,43.3573,43.622,27600.0
2010-10-13 12:30:00,49.48,49.53,49.32,49.32,30800.0,43.6662,43.7103,43.525,43.525,30800.0
2010-10-13 13:00:00,49.35,49.35,49.12,49.15,46200.0,43.5514,43.5514,43.3485,43.3749,46200.0
2010-10-13 13:30:00,49.17,49.4,49.16,49.37,58000.0,43.3926,43.5956,43.3838,43.5691,58000.0
2010-10-13 14:00:00,49.38,49.55,49.34,49.43,108100.0,43.5779,43.7279,43.5426,43.622,108100.0
2010-10-13 14:30:00,49.43,49.49,49.22,49.26,126100.0,43.622,43.675,43.4367,43.472,126100.0
2010-10-13 15:00:00,49.26,49.34,49.07,49.07,175400.0,43.472,43.5426,43.3043,43.3043,175400.0
2010-10-13 15:30:00,49.09,49.1,48.91,49.04,269300.0,43.322,43.3308,43.1631,43.2779,269300.0
2010-10-14 09:30:00,48.94,49.14,48.64,48.65,120700.0,43.1896,43.3661,42.9249,42.9337,120700.0
2010-10-14 10:00:00,48.66,49.0,48.66,48.94,81400.0,42.9425,43.2426,42.9425,43.1896,81400.0
2010-10-14 10:30:00,48.9,48.99,48.86,48.97,77300.0,43.1543,43.2337,43.119,43.2161,77300.0
2010-10-14 11:00:00,48.97,49.0,48.89,48.93,79900.0,43.2161,43.2426,43.1455,43.1808,79900.0
2010-10-14 11:30:00,48.92,48.96,48.7,48.73,149300.0,43.172,43.2073,42.9778,43.0043,149300.0
2010-10-14 12:00:00,48.76,48.81,48.53,48.56,35300.0,43.0308,43.0749,42.8278,42.8543,35300.0
2010-10-14 12:30:00,48.56,48.66,48.5,48.66,23600.0,42.8543,42.9425,42.8013,42.9425,23600.0
2010-10-14 13:00:00,48.65,48.67,48.38,48.42,34300.0,42.9337,42.9513,42.6954,42.7307,34300.0
2010-10-14 13:30:00,48.42,48.65,48.42,48.64,30400.0,42.7307,42.9337,42.7307,42.9249,30400.0
2010-10-14 14:00:00,48.63,48.74,48.62,48.65,73300.0,42.916,43.0131,42.9072,42.9337,73300.0
2010-10-14 14:30:00,48.63,48.63,48.32,48.34,69000.0,42.916,42.916,42.6425,42.6601,69000.0
2010-10-14 15:00:00,48.31,48.49,48.25,48.44,102700.0,42.6336,42.7925,42.5807,42.7484,102700.0
2010-10-14 15:30:00,48.44,48.61,48.37,48.58,199800.0,42.7484,42.8984,42.6866,42.8719,199800.0
2010-10-15 09:30:00,49.24,49.29,47.78,47.8,530700.0,43.4544,43.4985,42.1659,42.1836,530700.0
2010-10-15 10:00:00,47.81,47.88,45.89,46.26,903000.0,42.1924,42.2542,40.498,40.8245,903000.0
2010-10-15 10:30:00,46.26,47.1,46.21,46.93,484600.0,40.8245,41.5658,40.7804,41.4158,484600.0
2010-10-15 11:00:00,46.93,47.91,46.92,47.9,322400.0,41.4158,42.2806,41.407,42.2718,322400.0
2010-10-15 11:30:00,47.9,48.43,47.71,47.73,596400.0,42.2718,42.7395,42.1041,42.1218,596400.0
2010-10-15 12:00:00,47.76,47.99,47.59,47.85,190700.0,42.1483,42.3512,41.9982,42.2277,190700.0
2010-10-15 12:30:00,47.87,48.13,47.84,48.05,99400.0,42.2453,42.4748,42.2189,42.4042,99400.0
2010-10-15 13:00:00,48.04,48.14,47.96,48.02,79200.0,42.3954,42.4836,42.3248,42.3777,79200.0
2010-10-15 13:30:00,48.02,48.05,47.73,47.81,104700.0,42.3777,42.4042,42.1218,42.1924,104700.0
2010-10-15 14:00:00,47.78,47.86,47.7,47.77,164700.0,42.1659,42.2365,42.0953,42.1571,164700.0
2010-10-15 14:30:00,47.76,47.88,47.74,47.87,146100.0,42.1483,42.2542,42.1306,42.2453,146100.0
2010-10-15 15:00:00,47.87,48.03,47.73,47.94,195900.0,42.2453,42.3865,42.1218,42.3071,195900.0
2010-10-15 15:30:00,47.94,48.05,47.84,47.92,461200.0,42.3071,42.4042,42.2189,42.2895,461200.0
2010-10-18 09:30:00,47.82,47.82,46.82,47.02,251900.0,42.2012,42.2012,41.3187,41.4952,251900.0
2010-10-18 10:00:00,47.04,47.2,46.98,47.13,213800.0,41.5129,41.6541,41.4599,41.5923,213800.0
2010-10-18 10:30:00,47.14,47.61,47.06,47.45,204800.0,41.6011,42.0159,41.5305,41.8747,204800.0
2010-10-18 11:00:00,47.46,47.46,47.21,47.25,147300.0,41.8835,41.8835,41.6629,41.6982,147300.0
2010-10-18 11:30:00,47.24,47.26,46.91,47.0,101300.0,41.6894,41.707,41.3981,41.4776,101300.0
2010-10-18 12:00:00,47.05,47.24,47.02,47.23,102200.0,41.5217,41.6894,41.4952,41.6805,102200.0
2010-10-18 12:30:00,47.24,47.29,47.12,47.24,84700.0,41.6894,41.7335,41.5835,41.6894,84700.0
2010-10-18 13:00:00,47.25,47.39,47.23,47.29,102000.0,41.6982,41.8217,41.6805,41.7335,102000.0
2010-10-18 13:30:00,47.28,47.34,47.22,47.23,54800.0,41.7247,41.7776,41.6717,41.6805,54800.0
2010-10-18 14:00:00,47.24,47.35,47.17,47.26,88900.0,41.6894,41.7864,41.6276,41.707,88900.0
2010-10-18 14:30:00,47.24,47.52,47.22,47.52,136100.0,41.6894,41.9365,41.6717,41.9365,136100.0
2010-10-18 15:00:00,47.51,47.79,47.44,47.5,176800.0,41.9276,42.1747,41.8659,41.9188,176800.0
2010-10-18 15:30:00,47.5,47.79,47.48,47.72,300900.0,41.9188,42.1747,41.9012,42.113,300900.0
2010-10-19 09:30:00,46.78,47.09,46.37,46.77,136200.0,41.2834,41.557,40.9216,41.2746,136200.0
2010-10-19 10:00:00,46.72,47.2,46.69,47.05,144500.0,41.2305,41.6541,41.204,41.5217,144500.0
2010-10-19 10:30:00,47.05,47.1,46.8,46.92,156700.0,41.5217,41.5658,41.3011,41.407,156700.0
2010-10-19 11:00:00,46.92,47.01,46.8,46.89,88500.0,41.407,41.4864,41.3011,41.3805,88500.0
2010-10-19 11:30:00,46.93,47.24,46.93,47.13,110600.0,41.4158,41.6894,41.4158,41.5923,110600.0
2010-10-19 12:00:00,47.15,47.21,46.84,46.88,51300.0,41.6099,41.6629,41.3364,41.3717,51300.0
2010-10-19 12:30:00,46.89,46.98,46.8,46.94,38900.0,41.3805,41.4599,41.3011,41.4246,38900.0
2010-10-19 13:00:00,46.95,46.98,46.65,46.65,38000.0,41.4334,41.4599,41.1687,41.1687,38000.0
2010-10-19 13:30:00,46.64,46.79,46.55,46.58,115100.0,41.1599,41.2922,41.0804,41.1069,115100.0
2010-10-19 14:00:00,46.55,46.8,46.12,46.74,257800.0,41.0804,41.3011,40.701,41.2481,257800.0
2010-10-19 14:30:00,46.74,46.86,46.64,46.71,134300.0,41.2481,41.354,41.1599,41.2216,134300.0
2010-10-19 15:00:00,46.72,46.76,46.53,46.54,292200.0,41.2305,41.2658,41.0628,41.0716,292200.0
2010-10-19 15:30:00,46.54,46.74,46.52,46.7,396600.0,41.0716,41.2481,41.054,41.2128,396600.0
2010-10-20 09:30:00,46.99,47.61,46.8,47.06,83900.0,41.4687,42.0159,41.3011,41.5305,83900.0
2010-10-20 10:00:00,47.07,47.31,46.86,47.2,97600.0,41.5393,41.7511,41.354,41.6541,97600.0
2010-10-20 10:30:00,47.14,48.14,47.14,48.07,168800.0,41.6011,42.4836,41.6011,42.4218,168800.0
2010-10-20 11:00:00,48.08,48.38,48.02,48.36,125700.0,42.4307,42.6954,42.3777,42.6778,125700.0
2010-10-20 11:30:00,48.36,48.4,47.97,47.97,63300.0,42.6778,42.7131,42.3336,42.3336,63300.0
2010-10-20 12:00:00,47.97,48.39,47.97,48.21,43800.0,42.3336,42.7042,42.3336,42.5454,43800.0
2010-10-20 12:30:00,48.23,48.26,48.09,48.12,22000.0,42.563,42.5895,42.4395,42.466,22000.0
2010-10-20 13:00:00,48.13,48.33,48.05,48.16,37300.0,42.4748,42.6513,42.4042,42.5013,37300.0
2010-10-20 13:30:00,48.17,48.21,47.91,48.01,30400.0,42.5101,42.5454,42.2806,42.3689,30400.0
2010-10-20 14:00:00,48.0,48.12,47.84,48.03,84600.0,42.3601,42.466,42.2189,42.3865,84600.0
2010-10-20 14:30:00,48.04,48.19,47.96,48.09,60200.0,42.3954,42.5277,42.3248,42.4395,60200.0
2010-10-20 15:00:00,48.08,48.17,47.98,48.17,51000.0,42.4307,42.5101,42.3424,42.5101,51000.0
2010-10-20 15:30:00,48.17,48.17,47.8,47.9,262400.0,42.5101,42.5101,42.1836,42.2718,262400.0
2010-10-21 09:30:00,48.33,48.44,47.6,47.92,59200.0,42.6513,42.7484,42.0071,42.2895,59200.0
2010-10-21 10:00:00,47.88,48.11,47.52,48.06,81200.0,42.2542,42.4571,41.9365,42.413,81200.0
2010-10-21 10:30:00,48.05,48.37,47.98,48.11,150000.0,42.4042,42.6866,42.3424,42.4571,150000.0
2010-10-21 11:00:00,48.12,48.13,47.31,47.38,76600.0,42.466,42.4748,41.7511,41.8129,76600.0
2010-10-21 11:30:00,47.39,47.48,46.51,47.1,150300.0,41.8217,41.9012,41.0451,41.5658,150300.0
2010-10-21 12:00:00,47.08,47.13,46.88,46.95,28900.0,41.5482,41.5923,41.3717,41.4334,28900.0
2010-10-21 12:30:00,46.93,46.96,46.53,46.6,46900.0,41.4158,41.4423,41.0628,41.1246,46900.0
2010-10-21 13:00:00,46.62,46.85,46.62,46.81,30400.0,41.1422,41.3452,41.1422,41.3099,30400.0
2010-10-21 13:30:00,46.81,46.81,46.08,46.09,85100.0,41.3099,41.3099,40.6657,40.6745,85100.0
2010-10-21 14:00:00,46.1,46.47,45.99,46.4,61400.0,40.6833,41.0098,40.5862,40.9481,61400.0
2010-10-21 14:30:00,46.44,46.85,46.44,46.76,101000.0,40.9834,41.3452,40.9834,41.2658,101000.0
2010-10-21 15:00:00,46.77,47.23,46.69,47.06,92500.0,41.2746,41.6805,41.204,41.5305,92500.0
2010-10-21 15:30:00,47.07,47.16,46.82,46.99,168900.0,41.5393,41.6188,41.3187,41.4687,168900.0
2010-10-22 09:30:00,47.16,47.16,46.59,46.7,113700.0,41.6188,41.6188,41.1157,41.2128,113700.0
2010-10-22 10:00:00,46.67,47.13,46.63,47.02,86300.0,41.1863,41.5923,41.151,41.4952,86300.0
2010-10-22 10:30:00,47.0,47.33,46.99,47.23,72600.0,41.4776,41.7688,41.4687,41.6805,72600.0
2010-10-22 11:00:00,47.2,47.26,46.84,46.92,107900.0,41.6541,41.707,41.3364,41.407,107900.0
2010-10-22 11:30:00,46.94,46.96,46.77,46.82,52300.0,41.4246,41.4423,41.2746,41.3187,52300.0
2010-10-22 12:00:00,46.82,46.99,46.79,46.99,42300.0,41.3187,41.4687,41.2922,41.4687,42300.0
2010-10-22 12:30:00,47.0,47.08,46.7,46.76,30900.0,41.4776,41.5482,41.2128,41.2658,30900.0
2010-10-22 13:00:00,46.76,46.88,46.71,46.8,26700.0,41.2658,41.3717,41.2216,41.3011,26700.0
2010-10-22 13:30:00,46.78,46.78,46.54,46.54,25300.0,41.2834,41.2834,41.0716,41.0716,25300.0
2010-10-22 14:00:00,46.56,46.75,46.44,46.73,78000.0,41.0893,41.2569,40.9834,41.2393,78000.0
2010-10-22 14:30:00,46.72,46.73,46.58,46.66,38300.0,41.2305,41.2393,41.1069,41.1775,38300.0
2010-10-22 15:00:00,46.65,46.81,46.61,46.69,63400.0,41.1687,41.3099,41.1334,41.204,63400.0
2010-10-22 15:30:00,46.69,46.83,46.59,46.82,177700.0,41.204,41.3275,41.1157,41.3187,177700.0
2010-10-25 09:30:00,47.77,48.65,47.7,48.39,106300.0,42.1571,42.9337,42.0953,42.7042,106300.0
2010-10-25 10:00:00,48.36,48.46,48.28,48.29,79200.0,42.6778,42.766,42.6072,42.616,79200.0
2010-10-25 10:30:00,48.3,48.41,47.92,48.27,83000.0,42.6248,42.7219,42.2895,42.5983,83000.0
2010-10-25 11:00:00,48.25,48.35,48.1,48.22,50900.0,42.5807,42.6689,42.4483,42.5542,50900.0
2010-10-25 11:30:00,48.26,48.35,48.03,48.17,44600.0,42.5895,42.6689,42.3865,42.5101,44600.0
2010-10-25 12:00:00,48.16,48.2,47.75,47.96,31400.0,42.5013,42.5366,42.1394,42.3248,31400.0
2010-10-25 12:30:00,47.95,48.29,47.84,48.23,41700.0,42.3159,42.616,42.2189,42.563,41700.0
2010-10-25 13:00:00,48.21,48.31,48.08,48.31,55600.0,42.5454,42.6336,42.4307,42.6336,55600.0
2010-10-25 13:30:00,48.32,48.45,48.24,48.39,53800.0,42.6425,42.7572,42.5719,42.7042,53800.0
2010-10-25 14:00:00,48.39,48.66,48.33,48.54,76200.0,42.7042,42.9425,42.6513,42.8366,76200.0
2010-10-25 14:30:00,48.52,48.59,48.08,48.14,95900.0,42.819,42.8807,42.4307,42.4836,95900.0
2010-10-25 15:00:00,48.13,48.42,48.13,48.35,76100.0,42.4748,42.7307,42.4748,42.6689,76100.0
2010-10-25 15:30:00,48.37,48.4,47.75,47.83,265800.0,42.6866,42.7131,42.1394,42.21,265800.0
2010-10-26 09:30:00,47.26,47.26,45.56,46.01,348700.0,41.707,41.707,40.2068,40.6039,348700.0
2010-10-26 10:00:00,46.01,46.29,45.82,45.86,182800.0,40.6039,40.851,40.4362,40.4715,182800.0
2010-10-26 10:30:00,45.87,46.03,45.51,45.92,154700.0,40.4803,40.6215,40.1626,40.5245,154700.0
2010-10-26 11:00:00,45.92,46.26,45.7,46.0,176100.0,40.5245,40.8245,40.3303,40.5951,176100.0
2010-10-26 11:30:00,46.0,46.2,45.9,46.09,112600.0,40.5951,40.7716,40.5068,40.6745,112600.0
2010-10-26 12:00:00,46.09,46.32,46.01,46.18,109000.0,40.6745,40.8775,40.6039,40.7539,109000.0
2010-10-26 12:30:00,46.18,46.26,46.0,46.24,80400.0,40.7539,40.8245,40.5951,40.8069,80400.0
2010-10-26 13:00:00,46.25,47.07,46.25,46.9,174600.0,40.8157,41.5393,40.8157,41.3893,174600.0
2010-10-26 13:30:00,46.91,47.95,46.91,47.69,342500.0,41.3981,42.3159,41.3981,42.0865,342500.0
2010-10-26 14:00:00,47.69,48.38,47.63,48.3,244400.0,42.0865,42.6954,42.0335,42.6248,244400.0
2010-10-26 14:30:00,48.29,49.74,48.27,49.2,694100.0,42.616,43.8956,42.5983,43.4191,694100.0
2010-10-26 15:00:00,49.2,49.2,48.86,48.97,421100.0,43.4191,43.4191,43.119,43.2161,421100.0
2010-10-26 15:30:00,48.98,49.2,48.82,48.97,478100.0,43.2249,43.4191,43.0837,43.2161,478100.0
2010-10-27 09:30:00,48.56,49.0,48.37,48.95,176500.0,42.8543,43.2426,42.6866,43.1984,176500.0
2010-10-27 10:00:00,48.96,49.59,48.74,48.94,298000.0,43.2073,43.7632,43.0131,43.1896,298000.0
2010-10-27 10:30:00,48.93,49.21,48.71,48.85,145600.0,43.1808,43.4279,42.9866,43.1102,145600.0
2010-10-27 11:00:00,48.81,48.85,48.43,48.66,138100.0,43.0749,43.1102,42.7395,42.9425,138100.0
2010-10-27 11:30:00,48.64,48.95,48.6,48.93,55700.0,42.9249,43.1984,42.8896,43.1808,55700.0
2010-10-27 12:00:00,48.93,49.24,48.87,49.18,57200.0,43.1808,43.4544,43.1278,43.4014,57200.0
2010-10-27 12:30:00,49.17,49.3,49.01,49.12,62900.0,43.3926,43.5073,43.2514,43.3485,62900.0
2010-10-27 13:00:00,49.13,49.2,48.8,49.04,54800.0,43.3573,43.4191,43.0661,43.2779,54800.0
2010-10-27 13:30:00,49.02,49.21,48.85,49.2,68600.0,43.2602,43.4279,43.1102,43.4191,68600.0
2010-10-27 14:00:00,49.19,49.47,49.14,49.42,104200.0,43.4102,43.6573,43.3661,43.6132,104200.0
2010-10-27 14:30:00,49.43,49.79,49.24,49.66,188000.0,43.622,43.9397,43.4544,43.825,188000.0
2010-10-27 15:00:00,49.67,49.77,49.54,49.68,179300.0,43.8338,43.9221,43.7191,43.8427,179300.0
2010-10-27 15:30:00,49.67,50.31,49.67,50.21,370800.0,43.8338,44.3986,43.8338,44.3104,370800.0
2010-10-28 09:30:00,50.76,51.92,50.75,51.36,302400.0,44.7958,45.8195,44.7869,45.3253,302400.0
2010-10-28 10:00:00,51.36,51.62,50.98,51.11,205300.0,45.3253,45.5547,44.9899,45.1046,205300.0
2010-10-28 10:30:00,51.09,51.4,50.95,51.28,143800.0,45.087,45.3606,44.9634,45.2547,143800.0
2010-10-28 11:00:00,51.27,51.27,51.1,51.17,112600.0,45.2458,45.2458,45.0958,45.1576,112600.0
2010-10-28 11:30:00,51.17,51.18,50.74,50.81,134000.0,45.1576,45.1664,44.7781,44.8399,134000.0
2010-10-28 12:00:00,50.81,51.0,50.68,50.68,120400.0,44.8399,45.0076,44.7252,44.7252,120400.0
2010-10-28 12:30:00,50.69,50.84,50.56,50.73,73200.0,44.734,44.8664,44.6193,44.7693,73200.0
2010-10-28 13:00:00,50.72,51.28,50.71,50.97,89400.0,44.7605,45.2547,44.7516,44.9811,89400.0
2010-10-28 13:30:00,50.97,51.07,50.81,50.81,62300.0,44.9811,45.0693,44.8399,44.8399,62300.0
2010-10-28 14:00:00,50.81,51.16,50.78,51.04,129400.0,44.8399,45.1488,44.8134,45.0429,129400.0
2010-10-28 14:30:00,51.06,51.23,50.98,51.14,70200.0,45.0605,45.2105,44.9899,45.1311,70200.0
2010-10-28 15:00:00,51.1,51.22,51.02,51.2,129500.0,45.0958,45.2017,45.0252,45.1841,129500.0
2010-10-28 15:30:00,51.21,51.6,51.14,51.4,370100.0,45.1929,45.5371,45.1311,45.3606,370100.0
2010-10-29 09:30:00,51.24,52.38,51.15,51.76,126600.0,45.2194,46.2254,45.1399,45.6783,126600.0
2010-10-29 10:00:00,51.7,52.11,51.62,51.92,87700.0,45.6253,45.9871,45.5547,45.8195,87700.0
2010-10-29 10:30:00,51.92,52.24,51.81,52.24,75000.0,45.8195,46.1019,45.7224,46.1019,75000.0
2010-10-29 11:00:00,52.25,52.25,52.05,52.17,81900.0,46.1107,46.1107,45.9342,46.0401,81900.0
2010-10-29 11:30:00,52.17,52.37,51.92,52.36,117700.0,46.0401,46.2166,45.8195,46.2078,117700.0
2010-10-29 12:00:00,52.37,52.52,52.35,52.52,75700.0,46.2166,46.349,46.1989,46.349,75700.0
2010-10-29 12:30:00,52.53,52.77,52.52,52.77,66800.0,46.3578,46.5696,46.349,46.5696,66800.0
2010-10-29 13:00:00,52.75,52.88,52.62,52.77,75000.0,46.5519,46.6667,46.4372,46.5696,75000.0
2010-10-29 13:30:00,52.77,52.81,52.58,52.69,64900.0,46.5696,46.6049,46.4019,46.499,64900.0
2010-10-29 14:00:00,52.68,52.75,52.54,52.55,56700.0,46.4902,46.5519,46.3666,46.3754,56700.0
2010-10-29 14:30:00,52.56,52.56,52.33,52.33,71100.0,46.3843,46.3843,46.1813,46.1813,71100.0
2010-10-29 15:00:00,52.34,52.51,52.33,52.49,88600.0,46.1901,46.3401,46.1813,46.3225,88600.0
2010-10-29 15:30:00,52.49,52.76,52.46,52.69,243400.0,46.3225,46.5608,46.296,46.499,243400.0
2010-11-01 09:30:00,53.17,53.45,52.85,52.9,182600.0,46.9226,47.1697,46.6402,46.6843,182600.0
2010-11-01 10:00:00,52.93,53.3,52.87,53.0,92100.0,46.7108,47.0373,46.6578,46.7726,92100.0
2010-11-01 10:30:00,53.03,53.06,52.62,52.62,79100.0,46.799,46.8255,46.4372,46.4372,79100.0
2010-11-01 11:00:00,52.62,52.62,52.17,52.29,126100.0,46.4372,46.4372,46.0401,46.146,126100.0
2010-11-01 11:30:00,52.29,52.29,51.98,52.26,107800.0,46.146,46.146,45.8724,46.1195,107800.0
2010-11-01 12:00:00,52.28,52.36,52.05,52.25,54300.0,46.1372,46.2078,45.9342,46.1107,54300.0
2010-11-01 12:30:00,52.25,52.27,51.99,52.05,50700.0,46.1107,46.1283,45.8812,45.9342,50700.0
2010-11-01 13:00:00,52.07,52.29,52.01,52.26,64700.0,45.9518,46.146,45.8989,46.1195,64700.0
2010-11-01 13:30:00,52.28,52.54,52.26,52.36,76700.0,46.1372,46.3666,46.1195,46.2078,76700.0
2010-11-01 14:00:00,52.36,52.44,52.26,52.35,41600.0,46.2078,46.2784,46.1195,46.1989,41600.0
2010-11-01 14:30:00,52.35,52.38,52.09,52.33,72700.0,46.1989,46.2254,45.9695,46.1813,72700.0
2010-11-01 15:00:00,52.33,52.38,51.77,52.05,130200.0,46.1813,46.2254,45.6871,45.9342,130200.0
2010-11-01 15:30:00,52.04,52.41,52.03,52.35,196800.0,45.9254,46.2519,45.9165,46.1989,196800.0
2010-11-02 09:30:00,53.46,53.46,52.49,53.1,107100.0,47.1785,47.1785,46.3225,46.8608,107100.0
2010-11-02 10:00:00,53.12,53.13,52.44,52.7,104500.0,46.8785,46.8873,46.2784,46.5078,104500.0
2010-11-02 10:30:00,52.7,52.7,52.26,52.35,72500.0,46.5078,46.5078,46.1195,46.1989,72500.0
2010-11-02 11:00:00,52.35,52.6,52.31,52.44,66300.0,46.1989,46.4196,46.1636,46.2784,66300.0
2010-11-02 11:30:00,52.44,52.49,52.23,52.29,44700.0,46.2784,46.3225,46.093,46.146,44700.0
2010-11-02 12:00:00,52.31,52.42,52.25,52.28,34500.0,46.1636,46.2607,46.1107,46.1372,34500.0
2010-11-02 12:30:00,52.27,52.54,52.23,52.53,26100.0,46.1283,46.3666,46.093,46.3578,26100.0
2010-11-02 13:00:00,52.52,52.53,52.4,52.44,22200.0,46.349,46.3578,46.2431,46.2784,22200.0
2010-11-02 13:30:00,52.46,52.67,52.44,52.63,47700.0,46.296,46.4813,46.2784,46.446,47700.0
2010-11-02 14:00:00,52.64,52.67,52.49,52.66,48700.0,46.4549,46.4813,46.3225,46.4725,48700.0
2010-11-02 14:30:00,52.67,52.75,52.54,52.75,71500.0,46.4813,46.5519,46.3666,46.5519,71500.0
2010-11-02 15:00:00,52.75,52.9,52.71,52.76,82100.0,46.5519,46.6843,46.5166,46.5608,82100.0
2010-11-02 15:30:00,52.77,52.91,52.58,52.88,220100.0,46.5696,46.6931,46.4019,46.6667,220100.0
2010-11-03 09:30:00,53.16,53.42,52.27,52.29,146100.0,46.9138,47.1432,46.1283,46.146,146100.0
2010-11-03 10:00:00,52.3,52.38,52.08,52.21,120200.0,46.1548,46.2254,45.9607,46.0754,120200.0
2010-11-03 10:30:00,52.21,52.43,51.93,52.01,110900.0,46.0754,46.2695,45.8283,45.8989,110900.0
2010-11-03 11:00:00,52.01,52.15,51.3,51.36,179700.0,45.8989,46.0224,45.2723,45.3253,179700.0
2010-11-03 11:30:00,51.33,52.18,51.31,52.07,97100.0,45.2988,46.0489,45.2811,45.9518,97100.0
2010-11-03 12:00:00,52.08,52.08,51.74,51.97,126200.0,45.9607,45.9607,45.6606,45.8636,126200.0
2010-11-03 12:30:00,51.96,52.09,51.8,51.93,31200.0,45.8548,45.9695,45.7136,45.8283,31200.0
2010-11-03 13:00:00,51.93,52.16,51.92,51.96,32400.0,45.8283,46.0313,45.8195,45.8548,32400.0
2010-11-03 13:30:00,51.98,52.05,51.83,51.86,88300.0,45.8724,45.9342,45.74,45.7665,88300.0
2010-11-03 14:00:00,51.85,52.46,51.67,51.86,157400.0,45.7577,46.296,45.5988,45.7665,157400.0
2010-11-03 14:30:00,51.84,52.8,51.53,52.73,136000.0,45.7489,46.5961,45.4753,46.5343,136000.0
2010-11-03 15:00:00,52.73,52.92,52.64,52.76,122600.0,46.5343,46.702,46.4549,46.5608,122600.0
2010-11-03 15:30:00,52.78,52.87,52.49,52.84,152500.0,46.5784,46.6578,46.3225,46.6314,152500.0
2010-11-04 09:30:00,53.99,54.77,53.73,54.6,156400.0,47.6462,48.3346,47.4168,48.1846,156400.0
2010-11-04 10:00:00,54.6,54.97,54.07,54.91,131300.0,48.1846,48.5111,47.7168,48.4581,131300.0
2010-11-04 10:30:00,54.92,54.98,54.6,54.86,108900.0,48.467,48.5199,48.1846,48.414,108900.0
2010-11-04 11:00:00,54.86,55.25,54.79,55.25,141800.0,48.414,48.7582,48.3522,48.7582,141800.0
2010-11-04 11:30:00,55.24,55.52,55.13,55.21,182000.0,48.7494,48.9965,48.6523,48.7229,182000.0
2010-11-04 12:00:00,55.21,55.35,55.04,55.04,131100.0,48.7229,48.8464,48.5729,48.5729,131100.0
2010-11-04 12:30:00,55.04,55.14,54.87,55.13,160100.0,48.5729,48.6611,48.4228,48.6523,160100.0
2010-11-04 13:00:00,55.14,55.32,55.12,55.24,72000.0,48.6611,48.82,48.6435,48.7494,72000.0
2010-11-04 13:30:00,55.24,55.32,55.03,55.03,85200.0,48.7494,48.82,48.564,48.564,85200.0
2010-11-04 14:00:00,55.04,55.21,54.92,55.07,110300.0,48.5729,48.7229,48.467,48.5993,110300.0
2010-11-04 14:30:00,55.07,55.35,55.07,55.27,79100.0,48.5993,48.8464,48.5993,48.7758,79100.0
2010-11-04 15:00:00,55.28,55.59,55.24,55.59,115700.0,48.7847,49.0582,48.7494,49.0582,115700.0
2010-11-04 15:30:00,55.6,55.69,55.43,55.65,277600.0,49.0671,49.1465,48.917,49.1112,277600.0
2010-11-05 09:30:00,55.67,56.18,55.14,55.75,98000.0,49.1288,49.5789,48.6611,49.1994,98000.0
2010-11-05 10:00:00,55.76,56.47,55.62,56.35,124100.0,49.2083,49.8348,49.0847,49.7289,124100.0
2010-11-05 10:30:00,56.37,56.87,56.36,56.57,184100.0,49.7466,50.1878,49.7378,49.9231,184100.0
2010-11-05 11:00:00,56.55,56.68,56.08,56.63,108200.0,49.9054,50.0202,49.4907,49.976,108200.0
2010-11-05 11:30:00,56.65,56.69,55.83,55.83,136300.0,49.9937,50.029,49.27,49.27,136300.0
2010-11-05 12:00:00,55.84,56.0,55.62,55.97,107800.0,49.2789,49.4201,49.0847,49.3936,107800.0
2010-11-05 12:30:00,55.95,56.0,55.8,55.86,73400.0,49.3759,49.4201,49.2436,49.2965,73400.0
2010-11-05 13:00:00,55.85,56.0,55.81,55.94,66100.0,49.2877,49.4201,49.2524,49.3671,66100.0
2010-11-05 13:30:00,55.94,56.0,55.84,55.92,37300.0,49.3671,49.4201,49.2789,49.3495,37300.0
2010-11-05 14:00:00,55.92,55.99,55.65,55.73,53400.0,49.3495,49.4112,49.1112,49.1818,53400.0
2010-11-05 14:30:00,55.72,55.86,55.62,55.74,55400.0,49.173,49.2965,49.0847,49.1906,55400.0
2010-11-05 15:00:00,55.72,55.97,55.72,55.93,86400.0,49.173,49.3936,49.173,49.3583,86400.0
2010-11-05 15:30:00,55.95,56.0,55.73,55.94,240100.0,49.3759,49.4201,49.1818,49.3671,240100.0
2010-11-08 09:30:00,55.54,55.54,53.87,53.88,205100.0,49.0141,49.0141,47.5403,47.5492,205100.0
2010-11-08 10:00:00,53.89,54.46,53.86,54.41,146300.0,47.558,48.061,47.5315,48.0169,146300.0
2010-11-08 10:30:00,54.4,54.4,53.95,53.95,132200.0,48.0081,48.0081,47.6109,47.6109,132200.0
2010-11-08 11:00:00,53.94,54.16,53.82,53.92,111100.0,47.6021,47.7963,47.4962,47.5845,111100.0
2010-11-08 11:30:00,53.91,54.15,53.81,54.0,97900.0,47.5756,47.7874,47.4874,47.6551,97900.0
2010-11-08 12:00:00,54.02,54.32,53.9,54.07,87300.0,47.6727,47.9375,47.5668,47.7168,87300.0
2010-11-08 12:30:00,54.08,54.23,54.0,54.21,93700.0,47.7257,47.858,47.6551,47.8404,93700.0
2010-11-08 13:00:00,54.22,54.31,53.94,54.04,117900.0,47.8492,47.9286,47.6021,47.6904,117900.0
2010-11-08 13:30:00,54.02,54.18,53.77,54.1,82500.0,47.6727,47.8139,47.4521,47.7433,82500.0
2010-11-08 14:00:00,54.1,54.27,54.04,54.18,65700.0,47.7433,47.8933,47.6904,47.8139,65700.0
2010-11-08 14:30:00,54.17,54.18,53.99,54.02,89700.0,47.8051,47.8139,47.6462,47.6727,89700.0
2010-11-08 15:00:00,54.02,54.21,53.99,54.12,143300.0,47.6727,47.8404,47.6462,47.761,143300.0
2010-11-08 15:30:00,54.12,54.16,53.9,53.99,376600.0,47.761,47.7963,47.5668,47.6462,376600.0
2010-11-09 09:30:00,53.82,53.95,53.41,53.65,247500.0,47.4962,47.6109,47.1344,47.3462,247500.0
2010-11-09 10:00:00,53.67,53.71,53.2,53.4,231900.0,47.3638,47.3991,46.9491,47.1256,231900.0
2010-11-09 10:30:00,53.42,53.54,53.19,53.29,189500.0,47.1432,47.2491,46.9402,47.0285,189500.0
2010-11-09 11:00:00,53.29,53.42,53.13,53.18,154200.0,47.0285,47.1432,46.8873,46.9314,154200.0
2010-11-09 11:30:00,53.17,53.24,52.92,52.94,117400.0,46.9226,46.9844,46.702,46.7196,117400.0
2010-11-09 12:00:00,52.94,53.22,52.89,53.08,70000.0,46.7196,46.9667,46.6755,46.8432,70000.0
2010-11-09 12:30:00,53.08,53.13,52.81,52.95,64600.0,46.8432,46.8873,46.6049,46.7284,64600.0
2010-11-09 13:00:00,52.94,53.19,52.71,52.71,82200.0,46.7196,46.9402,46.5166,46.5166,82200.0
2010-11-09 13:30:00,52.73,52.78,52.19,52.38,188000.0,46.5343,46.5784,46.0577,46.2254,188000.0
2010-11-09 14:00:00,52.39,52.77,52.34,52.65,173900.0,46.2342,46.5696,46.1901,46.4637,173900.0
2010-11-09 14:30:00,52.64,52.83,52.59,52.75,189000.0,46.4549,46.6225,46.4107,46.5519,189000.0
2010-11-09 15:00:00,52.75,52.79,52.0,52.01,183300.0,46.5519,46.5872,45.8901,45.8989,183300.0
2010-11-09 15:30:00,52.01,52.04,51.2,51.64,580800.0,45.8989,45.9254,45.1841,45.5724,580800.0
2010-11-10 09:30:00,51.73,52.15,50.22,50.31,395800.0,45.6518,46.0224,44.3192,44.3986,395800.0
2010-11-10 10:00:00,50.32,50.86,50.06,50.51,277900.0,44.4075,44.884,44.178,44.5751,277900.0
2010-11-10 10:30:00,50.53,51.06,50.44,51.0,233200.0,44.5928,45.0605,44.5134,45.0076,233200.0
2010-11-10 11:00:00,51.0,51.21,50.81,51.18,131900.0,45.0076,45.1929,44.8399,45.1664,131900.0
2010-11-10 11:30:00,51.19,51.68,51.08,51.68,218400.0,45.1752,45.6077,45.0782,45.6077,218400.0
2010-11-10 12:00:00,51.69,51.89,51.41,51.5,207900.0,45.6165,45.793,45.3694,45.4488,207900.0
2010-11-10 12:30:00,51.5,51.55,51.29,51.32,126700.0,45.4488,45.4929,45.2635,45.29,126700.0
2010-11-10 13:00:00,51.33,51.53,51.1,51.37,134900.0,45.2988,45.4753,45.0958,45.3341,134900.0
2010-11-10 13:30:00,51.39,51.43,51.29,51.31,117100.0,45.3517,45.387,45.2635,45.2811,117100.0
2010-11-10 14:00:00,51.32,51.65,51.28,51.62,289300.0,45.29,45.5812,45.2547,45.5547,289300.0
2010-11-10 14:30:00,51.65,51.82,51.5,51.74,97100.0,45.5812,45.7312,45.4488,45.6606,97100.0
2010-11-10 15:00:00,51.72,51.85,51.65,51.72,125400.0,45.643,45.7577,45.5812,45.643,125400.0
2010-11-10 15:30:00,51.71,52.05,51.7,51.94,238800.0,45.6341,45.9342,45.6253,45.8371,238800.0
2010-11-11 09:30:00,51.31,52.4,51.07,52.34,175400.0,45.2811,46.2431,45.0693,46.1901,175400.0
2010-11-11 10:00:00,52.35,52.9,52.11,52.64,127700.0,46.1989,46.6843,45.9871,46.4549,127700.0
2010-11-11 10:30:00,52.61,52.71,52.3,52.6,110400.0,46.4284,46.5166,46.1548,46.4196,110400.0
2010-11-11 11:00:00,52.61,52.67,52.08,52.19,74400.0,46.4284,46.4813,45.9607,46.0577,74400.0
2010-11-11 11:30:00,52.21,52.4,52.02,52.36,35800.0,46.0754,46.2431,45.9077,46.2078,35800.0
2010-11-11 12:00:00,52.33,52.67,52.3,52.57,42700.0,46.1813,46.4813,46.1548,46.3931,42700.0
2010-11-11 12:30:00,52.59,52.73,52.49,52.63,64700.0,46.4107,46.5343,46.3225,46.446,64700.0
2010-11-11 13:00:00,52.65,52.67,52.46,52.51,45800.0,46.4637,46.4813,46.296,46.3401,45800.0
2010-11-11 13:30:00,52.51,52.74,52.5,52.69,32500.0,46.3401,46.5431,46.3313,46.499,32500.0
2010-11-11 14:00:00,52.67,52.77,52.55,52.63,65200.0,46.4813,46.5696,46.3754,46.446,65200.0
2010-11-11 14:30:00,52.64,52.84,52.6,52.67,42700.0,46.4549,46.6314,46.4196,46.4813,42700.0
2010-11-11 15:00:00,52.68,52.9,52.62,52.84,69700.0,46.4902,46.6843,46.4372,46.6314,69700.0
2010-11-11 15:30:00,52.82,52.82,52.51,52.76,152600.0,46.6137,46.6137,46.3401,46.5608,152600.0
2010-11-12 09:30:00,52.1,52.16,51.61,51.89,92500.0,45.9783,46.0313,45.5459,45.793,92500.0
2010-11-12 10:00:00,51.88,51.93,51.17,51.19,74900.0,45.7842,45.8283,45.1576,45.1752,74900.0
2010-11-12 10:30:00,51.22,51.27,50.58,50.62,177800.0,45.2017,45.2458,44.6369,44.6722,177800.0
2010-11-12 11:00:00,50.62,51.04,50.58,50.89,156000.0,44.6722,45.0429,44.6369,44.9105,156000.0
2010-11-12 11:30:00,50.91,50.96,50.6,50.75,92200.0,44.9281,44.9723,44.6546,44.7869,92200.0
2010-11-12 12:00:00,50.74,50.81,50.58,50.63,150100.0,44.7781,44.8399,44.6369,44.681,150100.0
2010-11-12 12:30:00,50.6,50.84,50.53,50.66,157800.0,44.6546,44.8664,44.5928,44.7075,157800.0
2010-11-12 13:00:00,50.65,50.95,50.59,50.94,72100.0,44.6987,44.9634,44.6457,44.9546,72100.0
2010-11-12 13:30:00,50.93,51.06,50.75,50.88,97600.0,44.9458,45.0605,44.7869,44.9017,97600.0
2010-11-12 14:00:00,50.88,51.15,50.83,50.92,95900.0,44.9017,45.1399,44.8575,44.937,95900.0
2010-11-12 14:30:00,50.93,51.38,50.84,51.25,114300.0,44.9458,45.3429,44.8664,45.2282,114300.0
2010-11-12 15:00:00,51.26,51.5,51.04,51.16,116000.0,45.237,45.4488,45.0429,45.1488,116000.0
2010-11-12 15:30:00,51.16,51.47,51.1,51.28,301300.0,45.1488,45.4223,45.0958,45.2547,301300.0
2010-11-15 09:30:00,51.8,52.18,51.18,51.24,94200.0,45.7136,46.0489,45.1664,45.2194,94200.0
2010-11-15 10:00:00,51.24,51.3,50.88,51.25,110300.0,45.2194,45.2723,44.9017,45.2282,110300.0
2010-11-15 10:30:00,51.22,51.73,51.22,51.61,70000.0,45.2017,45.6518,45.2017,45.5459,70000.0
2010-11-15 11:00:00,51.64,51.74,51.29,51.74,69500.0,45.5724,45.6606,45.2635,45.6606,69500.0
2010-11-15 11:30:00,51.75,52.1,51.74,51.98,48800.0,45.6694,45.9783,45.6606,45.8724,48800.0
2010-11-15 12:00:00,51.99,52.13,51.81,52.04,99900.0,45.8812,46.0048,45.7224,45.9254,99900.0
2010-11-15 12:30:00,52.03,52.27,51.97,52.17,75100.0,45.9165,46.1283,45.8636,46.0401,75100.0
2010-11-15 13:00:00,52.19,52.22,52.0,52.16,58500.0,46.0577,46.0842,45.8901,46.0313,58500.0
2010-11-15 13:30:00,52.16,52.19,51.97,51.97,48400.0,46.0313,46.0577,45.8636,45.8636,48400.0
2010-11-15 14:00:00,51.96,52.1,51.71,51.71,91800.0,45.8548,45.9783,45.6341,45.6341,91800.0
2010-11-15 14:30:00,51.7,51.81,51.47,51.72,107400.0,45.6253,45.7224,45.4223,45.643,107400.0
2010-11-15 15:00:00,51.73,51.85,51.52,51.77,111800.0,45.6518,45.7577,45.4665,45.6871,111800.0
2010-11-15 15:30:00,51.78,52.04,51.63,51.89,403400.0,45.6959,45.9254,45.5635,45.793,403400.0
2010-11-16 09:30:00,50.97,51.4,50.5,50.59,126400.0,44.9811,45.3606,44.5663,44.6457,126400.0
2010-11-16 10:00:00,50.58,50.83,50.44,50.56,95000.0,44.6369,44.8575,44.5134,44.6193,95000.0
2010-11-16 10:30:00,50.54,50.55,50.09,50.19,94100.0,44.6016,44.6104,44.2045,44.2927,94100.0
2010-11-16 11:00:00,50.22,50.25,49.59,49.94,138700.0,44.3192,44.3457,43.7632,44.0721,138700.0
2010-11-16 11:30:00,49.93,50.05,49.55,49.93,110100.0,44.0633,44.1692,43.7279,44.0633,110100.0
2010-11-16 12:00:00,49.94,50.14,49.68,49.81,64400.0,44.0721,44.2486,43.8427,43.9574,64400.0
2010-11-16 12:30:00,49.78,49.85,49.54,49.82,45000.0,43.9309,43.9927,43.7191,43.9662,45000.0
2010-11-16 13:00:00,49.84,49.96,49.73,49.91,40000.0,43.9839,44.0898,43.8868,44.0456,40000.0
2010-11-16 13:30:00,49.9,50.2,49.81,50.18,72900.0,44.0368,44.3016,43.9574,44.2839,72900.0
2010-11-16 14:00:00,50.17,50.19,49.76,49.76,87400.0,44.2751,44.2927,43.9133,43.9133,87400.0
2010-11-16 14:30:00,49.79,49.89,49.56,49.84,78600.0,43.9397,44.028,43.7368,43.9839,78600.0
2010-11-16 15:00:00,49.85,49.95,49.61,49.67,120000.0,43.9927,44.0809,43.7809,43.8338,120000.0
2010-11-16 15:30:00,49.67,50.0,49.66,49.95,272000.0,43.8338,44.1251,43.825,44.0809,272000.0
2010-11-17 09:30:00,47.6,49.49,47.02,49.34,1361600.0,42.0071,43.675,41.4952,43.5426,1361600.0
2010-11-17 10:00:00,49.35,49.79,48.94,49.38,607000.0,43.5514,43.9397,43.1896,43.5779,607000.0
2010-11-17 10:30:00,49.38,49.61,48.83,49.05,516300.0,43.5779,43.7809,43.0925,43.2867,516300.0
2010-11-17 11:00:00,49.03,49.71,49.0,49.52,373800.0,43.269,43.8691,43.2426,43.7015,373800.0
2010-11-17 11:30:00,49.54,49.87,49.36,49.7,210000.0,43.7191,44.0103,43.5603,43.8603,210000.0
2010-11-17 12:00:00,49.69,49.77,49.32,49.46,80400.0,43.8515,43.9221,43.525,43.6485,80400.0
2010-11-17 12:30:00,49.44,49.52,49.3,49.32,106900.0,43.6309,43.7015,43.5073,43.525,106900.0
2010-11-17 13:00:00,49.3,49.32,49.01,49.17,100300.0,43.5073,43.525,43.2514,43.3926,100300.0
2010-11-17 13:30:00,49.19,49.19,48.72,48.95,173900.0,43.4102,43.4102,42.9955,43.1984,173900.0
2010-11-17 14:00:00,48.95,49.14,48.93,49.03,142100.0,43.1984,43.3661,43.1808,43.269,142100.0
2010-11-17 14:30:00,49.06,49.09,48.82,48.88,167000.0,43.2955,43.322,43.0837,43.1367,167000.0
2010-11-17 15:00:00,48.85,48.89,48.42,48.45,249400.0,43.1102,43.1455,42.7307,42.7572,249400.0
2010-11-17 15:30:00,48.46,48.55,48.34,48.41,500100.0,42.766,42.8454,42.6601,42.7219,500100.0
2010-11-18 09:30:00,50.03,51.15,49.96,50.5,398500.0,44.1515,45.1399,44.0898,44.5663,398500.0
2010-11-18 10:00:00,50.55,50.9,50.37,50.41,433300.0,44.6104,44.9193,44.4516,44.4869,433300.0
2010-11-18 10:30:00,50.41,50.58,50.19,50.24,339000.0,44.4869,44.6369,44.2927,44.3369,339000.0
2010-11-18 11:00:00,50.22,50.35,49.97,50.09,292200.0,44.3192,44.4339,44.0986,44.2045,292200.0
2010-11-18 11:30:00,50.09,50.1,49.92,49.95,682000.0,44.2045,44.2133,44.0545,44.0809,682000.0
2010-11-18 12:00:00,49.95,49.99,49.82,49.82,196900.0,44.0809,44.1162,43.9662,43.9662,196900.0
2010-11-18 12:30:00,49.83,50.0,49.79,49.94,120700.0,43.975,44.1251,43.9397,44.0721,120700.0
2010-11-18 13:00:00,49.93,50.01,49.87,49.87,80500.0,44.0633,44.1339,44.0103,44.0103,80500.0
2010-11-18 13:30:00,49.88,49.91,49.66,49.66,161900.0,44.0192,44.0456,43.825,43.825,161900.0
2010-11-18 14:00:00,49.68,49.69,49.27,49.29,294200.0,43.8427,43.8515,43.4808,43.4985,294200.0
2010-11-18 14:30:00,49.3,49.55,49.29,49.53,160700.0,43.5073,43.7279,43.4985,43.7103,160700.0
2010-11-18 15:00:00,49.54,49.7,49.44,49.53,350000.0,43.7191,43.8603,43.6309,43.7103,350000.0
2010-11-18 15:30:00,49.52,49.53,49.15,49.25,734200.0,43.7015,43.7103,43.3749,43.4632,734200.0
2010-11-19 09:30:00,49.02,49.47,48.9,49.43,233700.0,43.2602,43.6573,43.1543,43.622,233700.0
2010-11-19 10:00:00,49.44,49.93,49.2,49.92,157500.0,43.6309,44.0633,43.4191,44.0545,157500.0
2010-11-19 10:30:00,49.92,50.24,49.89,49.94,173100.0,44.0545,44.3369,44.028,44.0721,173100.0
2010-11-19 11:00:00,49.95,50.18,49.88,50.04,84700.0,44.0809,44.2839,44.0192,44.1604,84700.0
2010-11-19 11:30:00,50.01,50.15,49.94,50.0,54500.0,44.1339,44.2574,44.0721,44.1251,54500.0
2010-11-19 12:00:00,50.0,50.06,49.93,49.99,99300.0,44.1251,44.178,44.0633,44.1162,99300.0
2010-11-19 12:30:00,49.99,50.09,49.87,50.09,110500.0,44.1162,44.2045,44.0103,44.2045,110500.0
2010-11-19 13:00:00,50.08,50.11,49.87,49.89,108900.0,44.1957,44.2221,44.0103,44.028,108900.0
2010-11-19 13:30:00,49.89,49.99,49.86,49.92,87500.0,44.028,44.1162,44.0015,44.0545,87500.0
2010-11-19 14:00:00,49.95,50.04,49.81,49.89,117800.0,44.0809,44.1604,43.9574,44.028,117800.0
2010-11-19 14:30:00,49.88,50.03,49.86,49.97,94000.0,44.0192,44.1515,44.0015,44.0986,94000.0
2010-11-19 15:00:00,49.97,50.03,49.87,49.97,166000.0,44.0986,44.1515,44.0103,44.0986,166000.0
2010-11-19 15:30:00,49.97,50.11,49.92,50.03,449400.0,44.0986,44.2221,44.0545,44.1515,449400.0
2010-11-22 09:30:00,49.63,50.37,48.85,50.34,134100.0,43.7985,44.4516,43.1102,44.4251,134100.0
2010-11-22 10:00:00,50.32,50.71,50.03,50.03,117100.0,44.4075,44.7516,44.1515,44.1515,117100.0
2010-11-22 10:30:00,50.0,50.24,49.92,50.02,142000.0,44.1251,44.3369,44.0545,44.1427,142000.0
2010-11-22 11:00:00,50.01,50.1,49.7,50.09,115700.0,44.1339,44.2133,43.8603,44.2045,115700.0
2010-11-22 11:30:00,50.08,50.3,50.02,50.15,111900.0,44.1957,44.3898,44.1427,44.2574,111900.0
2010-11-22 12:00:00,50.14,50.23,49.75,49.79,105100.0,44.2486,44.328,43.9044,43.9397,105100.0
2010-11-22 12:30:00,49.77,50.02,49.59,50.0,103600.0,43.9221,44.1427,43.7632,44.1251,103600.0
2010-11-22 13:00:00,49.99,50.05,49.85,49.99,67700.0,44.1162,44.1692,43.9927,44.1162,67700.0
2010-11-22 13:30:00,49.98,50.49,49.98,50.39,58300.0,44.1074,44.5575,44.1074,44.4692,58300.0
2010-11-22 14:00:00,50.4,50.57,50.34,50.51,60100.0,44.4781,44.6281,44.4251,44.5751,60100.0
2010-11-22 14:30:00,50.51,50.8,50.43,50.71,81600.0,44.5751,44.8311,44.5045,44.7516,81600.0
2010-11-22 15:00:00,50.72,50.8,50.59,50.65,88100.0,44.7605,44.8311,44.6457,44.6987,88100.0
2010-11-22 15:30:00,50.66,51.09,50.65,50.92,338000.0,44.7075,45.087,44.6987,44.937,338000.0
2010-11-23 09:30:00,49.82,50.03,49.25,49.89,159800.0,43.9662,44.1515,43.4632,44.028,159800.0
2010-11-23 10:00:00,49.88,50.32,49.83,50.18,129100.0,44.0192,44.4075,43.975,44.2839,129100.0
2010-11-23 10:30:00,50.17,50.46,50.11,50.24,58400.0,44.2751,44.531,44.2221,44.3369,58400.0
2010-11-23 11:00:00,50.18,50.2,49.8,50.0,114500.0,44.2839,44.3016,43.9486,44.1251,114500.0
2010-11-23 11:30:00,50.0,50.17,49.92,50.04,109500.0,44.1251,44.2751,44.0545,44.1604,109500.0
2010-11-23 12:00:00,50.03,50.2,49.98,50.1,54100.0,44.1515,44.3016,44.1074,44.2133,54100.0
2010-11-23 12:30:00,50.07,50.26,49.98,50.22,85800.0,44.1868,44.3545,44.1074,44.3192,85800.0
2010-11-23 13:00:00,50.22,50.44,50.1,50.43,50700.0,44.3192,44.5134,44.2133,44.5045,50700.0
2010-11-23 13:30:00,50.48,50.52,50.08,50.08,106300.0,44.5487,44.584,44.1957,44.1957,106300.0
2010-11-23 14:00:00,50.09,50.25,50.02,50.13,77200.0,44.2045,44.3457,44.1427,44.2398,77200.0
2010-11-23 14:30:00,50.11,50.22,50.0,50.19,74200.0,44.2221,44.3192,44.1251,44.2927,74200.0
2010-11-23 15:00:00,50.15,50.32,50.14,50.31,87700.0,44.2574,44.4075,44.2486,44.3986,87700.0
2010-11-23 15:30:00,50.3,50.38,50.19,50.32,224000.0,44.3898,44.4604,44.2927,44.4075,224000.0
2010-11-24 09:30:00,50.58,51.04,50.46,50.72,93900.0,44.6369,45.0429,44.531,44.7605,93900.0
2010-11-24 10:00:00,50.7,51.05,50.41,50.97,113900.0,44.7428,45.0517,44.4869,44.9811,113900.0
2010-11-24 10:30:00,50.95,51.2,50.9,50.97,95100.0,44.9634,45.1841,44.9193,44.9811,95100.0
2010-11-24 11:00:00,50.97,51.03,50.74,50.87,57900.0,44.9811,45.034,44.7781,44.8928,57900.0
2010-11-24 11:30:00,50.89,51.04,50.86,51.04,71700.0,44.9105,45.0429,44.884,45.0429,71700.0
2010-11-24 12:00:00,51.04,51.2,51.01,51.08,49600.0,45.0429,45.1841,45.0164,45.0782,49600.0
2010-11-24 12:30:00,51.06,51.33,51.06,51.2,57700.0,45.0605,45.2988,45.0605,45.1841,57700.0
2010-11-24 13:00:00,51.19,51.43,51.16,51.42,49100.0,45.1752,45.387,45.1488,45.3782,49100.0
2010-11-24 13:30:00,51.38,51.53,51.32,51.47,87900.0,45.3429,45.4753,45.29,45.4223,87900.0
2010-11-24 14:00:00,51.46,51.46,51.3,51.42,55300.0,45.4135,45.4135,45.2723,45.3782,55300.0
2010-11-24 14:30:00,51.42,51.47,51.35,51.4,52700.0,45.3782,45.4223,45.3164,45.3606,52700.0
2010-11-24 15:00:00,51.38,51.53,51.37,51.49,83400.0,45.3429,45.4753,45.3341,45.44,83400.0
2010-11-24 15:30:00,51.48,51.69,51.4,51.61,253000.0,45.4312,45.6165,45.3606,45.5459,253000.0
2010-11-26 09:30:00,51.33,51.33,50.25,50.9,175700.0,45.2988,45.2988,44.3457,44.9193,175700.0
2010-11-26 10:00:00,50.9,51.04,50.37,50.43,196500.0,44.9193,45.0429,44.4516,44.5045,196500.0
2010-11-26 10:30:00,50.43,50.75,50.41,50.52,107100.0,44.5045,44.7869,44.4869,44.584,107100.0
2010-11-26 11:00:00,50.51,50.82,50.48,50.74,40600.0,44.5751,44.8487,44.5487,44.7781,40600.0
2010-11-26 11:30:00,50.76,50.79,50.51,50.75,29100.0,44.7958,44.8222,44.5751,44.7869,29100.0
2010-11-26 12:00:00,50.77,50.95,50.57,50.87,37100.0,44.8046,44.9634,44.6281,44.8928,37100.0
2010-11-26 12:30:00,50.86,50.93,50.68,50.75,79200.0,44.884,44.9458,44.7252,44.7869,79200.0
2010-11-29 09:30:00,50.27,50.43,49.83,49.87,152400.0,44.3633,44.5045,43.975,44.0103,152400.0
2010-11-29 10:00:00,49.84,49.96,49.62,49.75,267600.0,43.9839,44.0898,43.7897,43.9044,267600.0
2010-11-29 10:30:00,49.75,49.93,49.75,49.88,247500.0,43.9044,44.0633,43.9044,44.0192,247500.0
2010-11-29 11:00:00,49.88,50.02,49.8,49.96,136500.0,44.0192,44.1427,43.9486,44.0898,136500.0
2010-11-29 11:30:00,49.99,50.0,49.71,49.78,78500.0,44.1162,44.1251,43.8691,43.9309,78500.0
2010-11-29 12:00:00,49.77,50.29,49.75,50.27,124100.0,43.9221,44.381,43.9044,44.3633,124100.0
2010-11-29 12:30:00,50.27,50.53,50.12,50.52,91000.0,44.3633,44.5928,44.231,44.584,91000.0
2010-11-29 13:00:00,50.52,50.52,50.01,50.08,98200.0,44.584,44.584,44.1339,44.1957,98200.0
2010-11-29 13:30:00,50.08,50.39,50.01,50.28,116400.0,44.1957,44.4692,44.1339,44.3722,116400.0
2010-11-29 14:00:00,50.3,50.74,50.3,50.72,50200.0,44.3898,44.7781,44.3898,44.7605,50200.0
2010-11-29 14:30:00,50.73,51.19,50.69,51.18,94900.0,44.7693,45.1752,44.734,45.1664,94900.0
2010-11-29 15:00:00,51.18,51.4,51.07,51.38,117500.0,45.1664,45.3606,45.0693,45.3429,117500.0
2010-11-29 15:30:00,51.38,51.73,51.24,51.55,280200.0,45.3429,45.6518,45.2194,45.4929,280200.0
2010-11-30 09:30:00,50.71,50.98,50.16,50.73,138300.0,44.7516,44.9899,44.2663,44.7693,138300.0
2010-11-30 10:00:00,50.68,51.42,50.6,51.31,88700.0,44.7252,45.3782,44.6546,45.2811,88700.0
2010-11-30 10:30:00,51.3,51.58,51.18,51.51,124200.0,45.2723,45.5194,45.1664,45.4576,124200.0
2010-11-30 11:00:00,51.52,51.8,51.37,51.77,84700.0,45.4665,45.7136,45.3341,45.6871,84700.0
2010-11-30 11:30:00,51.75,52.0,51.57,51.89,121000.0,45.6694,45.8901,45.5106,45.793,121000.0
2010-11-30 12:00:00,51.88,51.96,51.64,51.69,67000.0,45.7842,45.8548,45.5724,45.6165,67000.0
2010-11-30 12:30:00,51.7,52.1,51.58,51.99,123100.0,45.6253,45.9783,45.5194,45.8812,123100.0
2010-11-30 13:00:00,52.03,52.32,51.98,52.11,76700.0,45.9165,46.1725,45.8724,45.9871,76700.0
2010-11-30 13:30:00,52.1,52.13,51.74,51.86,35700.0,45.9783,46.0048,45.6606,45.7665,35700.0
2010-11-30 14:00:00,51.86,52.04,51.59,51.64,56600.0,45.7665,45.9254,45.5282,45.5724,56600.0
2010-11-30 14:30:00,51.64,51.79,51.54,51.69,81100.0,45.5724,45.7047,45.4841,45.6165,81100.0
2010-11-30 15:00:00,51.69,51.81,51.64,51.78,99900.0,45.6165,45.7224,45.5724,45.6959,99900.0
2010-11-30 15:30:00,51.8,51.85,51.49,51.67,246000.0,45.7136,45.7577,45.44,45.5988,246000.0
2010-12-01 09:30:00,52.9,53.28,52.74,53.01,171000.0,46.6843,47.0197,46.5431,46.7814,171000.0
2010-12-01 10:00:00,53.04,53.08,52.51,52.51,191800.0,46.8079,46.8432,46.3401,46.3401,191800.0
2010-12-01 10:30:00,52.5,52.72,52.45,52.51,52300.0,46.3313,46.5255,46.2872,46.3401,52300.0
2010-12-01 11:00:00,52.48,52.55,52.17,52.33,107000.0,46.3137,46.3754,46.0401,46.1813,107000.0
2010-12-01 11:30:00,52.35,53.08,52.35,52.99,99500.0,46.1989,46.8432,46.1989,46.7637,99500.0
2010-12-01 12:00:00,52.99,53.04,52.81,53.0,55200.0,46.7637,46.8079,46.6049,46.7726,55200.0
2010-12-01 12:30:00,52.99,53.08,52.94,52.99,78600.0,46.7637,46.8432,46.7196,46.7637,78600.0
2010-12-01 13:00:00,53.02,53.06,52.77,52.78,42700.0,46.7902,46.8255,46.5696,46.5784,42700.0
2010-12-01 13:30:00,52.8,52.89,52.71,52.8,75900.0,46.5961,46.6755,46.5166,46.5961,75900.0
2010-12-01 14:00:00,52.8,52.82,52.7,52.79,92100.0,46.5961,46.6137,46.5078,46.5872,92100.0
2010-12-01 14:30:00,52.78,53.04,52.78,52.95,80200.0,46.5784,46.8079,46.5784,46.7284,80200.0
2010-12-01 15:00:00,52.96,53.09,52.85,53.02,128200.0,46.7373,46.852,46.6402,46.7902,128200.0
2010-12-01 15:30:00,53.02,53.13,52.9,53.05,238500.0,46.7902,46.8873,46.6843,46.8167,238500.0
2010-12-02 09:30:00,53.25,53.88,53.1,53.61,170000.0,46.9932,47.5492,46.8608,47.3109,170000.0
2010-12-02 10:00:00,53.65,54.35,53.63,54.35,119500.0,47.3462,47.9639,47.3285,47.9639,119500.0
2010-12-02 10:30:00,54.32,54.41,54.13,54.39,111000.0,47.9375,48.0169,47.7698,47.9992,111000.0
2010-12-02 11:00:00,54.39,54.47,53.99,54.03,124500.0,47.9992,48.0698,47.6462,47.6815,124500.0
2010-12-02 11:30:00,54.06,54.35,54.02,54.26,83800.0,47.708,47.9639,47.6727,47.8845,83800.0
2010-12-02 12:00:00,54.25,54.3,54.16,54.23,61000.0,47.8757,47.9198,47.7963,47.858,61000.0
2010-12-02 12:30:00,54.24,54.41,54.23,54.38,35800.0,47.8669,48.0169,47.858,47.9904,35800.0
2010-12-02 13:00:00,54.36,54.46,54.23,54.32,47800.0,47.9728,48.061,47.858,47.9375,47800.0
2010-12-02 13:30:00,54.32,54.43,54.27,54.37,44600.0,47.9375,48.0345,47.8933,47.9816,44600.0
2010-12-02 14:00:00,54.38,54.87,54.35,54.67,90500.0,47.9904,48.4228,47.9639,48.2463,90500.0
2010-12-02 14:30:00,54.65,54.68,54.29,54.29,49000.0,48.2287,48.2552,47.911,47.911,49000.0
2010-12-02 15:00:00,54.29,54.44,54.17,54.43,82000.0,47.911,48.0434,47.8051,48.0345,82000.0
2010-12-02 15:30:00,54.44,54.64,54.4,54.5,264500.0,48.0434,48.2199,48.0081,48.0963,264500.0
2010-12-03 09:30:00,54.08,54.55,53.91,54.19,109100.0,47.7257,48.1404,47.5756,47.8227,109100.0
2010-12-03 10:00:00,54.21,54.54,53.92,54.06,168900.0,47.8404,48.1316,47.5845,47.708,168900.0
2010-12-03 10:30:00,54.08,54.35,53.77,54.1,152700.0,47.7257,47.9639,47.4521,47.7433,152700.0
2010-12-03 11:00:00,54.12,54.28,54.08,54.1,89500.0,47.761,47.9022,47.7257,47.7433,89500.0
2010-12-03 11:30:00,54.09,54.11,53.84,54.01,85400.0,47.7345,47.7521,47.5139,47.6639,85400.0
2010-12-03 12:00:00,54.01,54.14,53.97,54.05,71800.0,47.6639,47.7786,47.6286,47.6992,71800.0
2010-12-03 12:30:00,54.07,54.25,54.0,54.25,51800.0,47.7168,47.8757,47.6551,47.8757,51800.0
2010-12-03 13:00:00,54.23,54.49,54.23,54.34,68400.0,47.858,48.0875,47.858,47.9551,68400.0
2010-12-03 13:30:00,54.33,54.36,54.13,54.27,60700.0,47.9463,47.9728,47.7698,47.8933,60700.0
2010-12-03 14:00:00,54.27,54.33,54.11,54.22,69500.0,47.8933,47.9463,47.7521,47.8492,69500.0
2010-12-03 14:30:00,54.21,54.51,54.21,54.35,92900.0,47.8404,48.1051,47.8404,47.9639,92900.0
2010-12-03 15:00:00,54.37,54.47,54.29,54.33,41700.0,47.9816,48.0698,47.911,47.9463,41700.0
2010-12-03 15:30:00,54.33,54.49,54.23,54.35,121100.0,47.9463,48.0875,47.858,47.9639,121100.0
2010-12-06 09:30:00,54.08,54.36,53.9,54.22,51300.0,47.7257,47.9728,47.5668,47.8492,51300.0
2010-12-06 10:00:00,54.28,54.46,54.0,54.22,96900.0,47.9022,48.061,47.6551,47.8492,96900.0
2010-12-06 10:30:00,54.23,54.28,53.97,54.14,54400.0,47.858,47.9022,47.6286,47.7786,54400.0
2010-12-06 11:00:00,54.13,54.22,53.96,54.09,39100.0,47.7698,47.8492,47.6198,47.7345,39100.0
2010-12-06 11:30:00,54.07,54.19,53.96,54.12,40200.0,47.7168,47.8227,47.6198,47.761,40200.0
2010-12-06 12:00:00,54.11,54.24,53.83,53.94,44600.0,47.7521,47.8669,47.505,47.6021,44600.0
2010-12-06 12:30:00,53.96,54.02,53.7,53.79,50700.0,47.6198,47.6727,47.3903,47.4697,50700.0
2010-12-06 13:00:00,53.86,53.97,53.78,53.92,54800.0,47.5315,47.6286,47.4609,47.5845,54800.0
2010-12-06 13:30:00,53.92,53.96,53.82,53.9,65800.0,47.5845,47.6198,47.4962,47.5668,65800.0
2010-12-06 14:00:00,53.92,54.06,53.89,53.92,40700.0,47.5845,47.708,47.558,47.5845,40700.0
2010-12-06 14:30:00,53.93,54.14,53.91,54.11,38000.0,47.5933,47.7786,47.5756,47.7521,38000.0
2010-12-06 15:00:00,54.12,54.17,54.02,54.02,46800.0,47.761,47.8051,47.6727,47.6727,46800.0
2010-12-06 15:30:00,54.04,54.18,53.97,54.07,236100.0,47.6904,47.8139,47.6286,47.7168,236100.0
2010-12-07 09:30:00,55.2,55.2,54.53,54.67,175600.0,48.7141,48.7141,48.1228,48.2463,175600.0
2010-12-07 10:00:00,54.69,54.96,54.42,54.59,169700.0,48.264,48.5023,48.0257,48.1757,169700.0
2010-12-07 10:30:00,54.59,54.92,54.55,54.72,108400.0,48.1757,48.467,48.1404,48.2905,108400.0
2010-12-07 11:00:00,54.75,54.78,54.4,54.57,44300.0,48.3169,48.3434,48.0081,48.1581,44300.0
2010-12-07 11:30:00,54.57,54.6,54.29,54.31,42600.0,48.1581,48.1846,47.911,47.9286,42600.0
2010-12-07 12:00:00,54.3,54.33,53.98,54.15,76100.0,47.9198,47.9463,47.6374,47.7874,76100.0
2010-12-07 12:30:00,54.14,54.32,54.05,54.3,68300.0,47.7786,47.9375,47.6992,47.9198,68300.0
2010-12-07 13:00:00,54.3,54.42,54.12,54.38,41900.0,47.9198,48.0257,47.761,47.9904,41900.0
2010-12-07 13:30:00,54.37,54.48,54.22,54.3,63500.0,47.9816,48.0787,47.8492,47.9198,63500.0
2010-12-07 14:00:00,54.31,54.49,54.26,54.48,61200.0,47.9286,48.0875,47.8845,48.0787,61200.0
2010-12-07 14:30:00,54.5,54.63,54.03,54.07,88600.0,48.0963,48.211,47.6815,47.7168,88600.0
2010-12-07 15:00:00,54.07,54.15,53.59,53.87,137300.0,47.7168,47.7874,47.2932,47.5403,137300.0
2010-12-07 15:30:00,53.86,53.91,53.2,53.32,353100.0,47.5315,47.5756,46.9491,47.055,353100.0
2010-12-08 09:30:00,53.31,53.91,52.97,53.35,133500.0,47.0461,47.5756,46.7461,47.0814,133500.0
2010-12-08 10:00:00,53.34,53.37,52.46,52.8,117100.0,47.0726,47.0991,46.296,46.5961,117100.0
2010-12-08 10:30:00,52.81,52.81,52.27,52.51,126000.0,46.6049,46.6049,46.1283,46.3401,126000.0
2010-12-08 11:00:00,52.53,52.84,52.51,52.68,65900.0,46.3578,46.6314,46.3401,46.4902,65900.0
2010-12-08 11:30:00,52.67,52.94,52.53,52.85,58500.0,46.4813,46.7196,46.3578,46.6402,58500.0
2010-12-08 12:00:00,52.82,52.91,52.66,52.82,67300.0,46.6137,46.6931,46.4725,46.6137,67300.0
2010-12-08 12:30:00,52.8,52.8,52.1,52.26,66600.0,46.5961,46.5961,45.9783,46.1195,66600.0
2010-12-08 13:00:00,52.28,52.56,52.21,52.31,55300.0,46.1372,46.3843,46.0754,46.1636,55300.0
2010-12-08 13:30:00,52.31,52.64,52.28,52.35,71700.0,46.1636,46.4549,46.1372,46.1989,71700.0
2010-12-08 14:00:00,52.36,52.39,52.21,52.26,60100.0,46.2078,46.2342,46.0754,46.1195,60100.0
2010-12-08 14:30:00,52.29,52.58,52.26,52.26,71800.0,46.146,46.4019,46.1195,46.1195,71800.0
2010-12-08 15:00:00,52.26,52.42,52.2,52.21,91600.0,46.1195,46.2607,46.0666,46.0754,91600.0
2010-12-08 15:30:00,52.21,52.49,52.18,52.39,192700.0,46.0754,46.3225,46.0489,46.2342,192700.0
2010-12-09 09:30:00,53.23,53.82,52.81,53.82,117400.0,46.9755,47.4962,46.6049,47.4962,117400.0
2010-12-09 10:00:00,53.79,53.81,53.05,53.27,82500.0,47.4697,47.4874,46.8167,47.0108,82500.0
2010-12-09 10:30:00,53.31,53.4,53.01,53.1,92200.0,47.0461,47.1256,46.7814,46.8608,92200.0
2010-12-09 11:00:00,53.1,53.2,53.05,53.06,51200.0,46.8608,46.9491,46.8167,46.8255,51200.0
2010-12-09 11:30:00,53.09,53.25,53.01,53.19,79100.0,46.852,46.9932,46.7814,46.9402,79100.0
2010-12-09 12:00:00,53.19,53.24,53.05,53.08,50000.0,46.9402,46.9844,46.8167,46.8432,50000.0
2010-12-09 12:30:00,53.05,53.3,53.02,53.29,33900.0,46.8167,47.0373,46.7902,47.0285,33900.0
2010-12-09 13:00:00,53.29,53.51,53.22,53.5,62200.0,47.0285,47.2226,46.9667,47.2138,62200.0
2010-12-09 13:30:00,53.47,53.51,53.24,53.37,52100.0,47.1873,47.2226,46.9844,47.0991,52100.0
2010-12-09 14:00:00,53.37,53.4,53.2,53.29,91100.0,47.0991,47.1256,46.9491,47.0285,91100.0
2010-12-09 14:30:00,53.31,53.41,53.19,53.41,55700.0,47.0461,47.1344,46.9402,47.1344,55700.0
2010-12-09 15:00:00,53.41,53.51,53.32,53.39,49900.0,47.1344,47.2226,47.055,47.1167,49900.0
2010-12-09 15:30:00,53.39,53.54,53.29,53.46,181200.0,47.1167,47.2491,47.0285,47.1785,181200.0
2010-12-10 09:30:00,53.58,53.73,52.93,52.93,55000.0,47.2844,47.4168,46.7108,46.7108,55000.0
2010-12-10 10:00:00,52.93,52.95,52.5,52.7,65900.0,46.7108,46.7284,46.3313,46.5078,65900.0
2010-12-10 10:30:00,52.7,52.8,52.46,52.8,40800.0,46.5078,46.5961,46.296,46.5961,40800.0
2010-12-10 11:00:00,52.83,52.95,52.74,52.83,42200.0,46.6225,46.7284,46.5431,46.6225,42200.0
2010-12-10 11:30:00,52.83,53.02,52.78,53.0,46100.0,46.6225,46.7902,46.5784,46.7726,46100.0
2010-12-10 12:00:00,53.02,53.5,53.01,53.46,52000.0,46.7902,47.2138,46.7814,47.1785,52000.0
2010-12-10 12:30:00,53.46,53.46,53.23,53.39,44500.0,47.1785,47.1785,46.9755,47.1167,44500.0
2010-12-10 13:00:00,53.39,53.5,53.35,53.44,30100.0,47.1167,47.2138,47.0814,47.1609,30100.0
2010-12-10 13:30:00,53.41,53.47,53.35,53.44,19500.0,47.1344,47.1873,47.0814,47.1609,19500.0
2010-12-10 14:00:00,53.43,53.46,53.37,53.37,50300.0,47.152,47.1785,47.0991,47.0991,50300.0
2010-12-10 14:30:00,53.37,53.51,53.35,53.49,62000.0,47.0991,47.2226,47.0814,47.205,62000.0
2010-12-10 15:00:00,53.49,53.53,53.46,53.48,81100.0,47.205,47.2403,47.1785,47.1962,81100.0
2010-12-10 15:30:00,53.49,53.56,53.37,53.4,157900.0,47.205,47.2668,47.0991,47.1256,157900.0
2010-12-13 09:30:00,54.12,54.41,53.87,54.07,115900.0,47.761,48.0169,47.5403,47.7168,115900.0
2010-12-13 10:00:00,54.08,54.25,53.8,54.08,78700.0,47.7257,47.8757,47.4786,47.7257,78700.0
2010-12-13 10:30:00,54.05,54.16,53.93,54.03,104300.0,47.6992,47.7963,47.5933,47.6815,104300.0
2010-12-13 11:00:00,54.01,54.09,53.89,53.9,81700.0,47.6639,47.7345,47.558,47.5668,81700.0
2010-12-13 11:30:00,53.91,54.05,53.73,53.88,72700.0,47.5756,47.6992,47.4168,47.5492,72700.0
2010-12-13 12:00:00,53.89,54.09,53.87,54.04,39000.0,47.558,47.7345,47.5403,47.6904,39000.0
2010-12-13 12:30:00,54.04,54.1,53.93,53.96,28700.0,47.6904,47.7433,47.5933,47.6198,28700.0
2010-12-13 13:00:00,54.0,54.1,53.92,54.08,22100.0,47.6551,47.7433,47.5845,47.7257,22100.0
2010-12-13 13:30:00,54.08,54.1,53.95,54.03,33700.0,47.7257,47.7433,47.6109,47.6815,33700.0
2010-12-13 14:00:00,54.04,54.2,54.03,54.17,44100.0,47.6904,47.8316,47.6815,47.8051,44100.0
2010-12-13 14:30:00,54.19,54.3,54.14,54.2,60300.0,47.8227,47.9198,47.7786,47.8316,60300.0
2010-12-13 15:00:00,54.21,54.25,54.03,54.03,105900.0,47.8404,47.8757,47.6815,47.6815,105900.0
2010-12-13 15:30:00,54.03,54.08,53.72,53.75,226200.0,47.6815,47.7257,47.408,47.4344,226200.0
2010-12-14 09:30:00,53.73,53.89,53.36,53.41,103400.0,47.4168,47.558,47.0903,47.1344,103400.0
2010-12-14 10:00:00,53.43,53.55,53.33,53.38,40900.0,47.152,47.2579,47.0638,47.1079,40900.0
2010-12-14 10:30:00,53.35,53.51,53.27,53.39,52200.0,47.0814,47.2226,47.0108,47.1167,52200.0
2010-12-14 11:00:00,53.42,53.49,53.3,53.43,66800.0,47.1432,47.205,47.0373,47.152,66800.0
2010-12-14 11:30:00,53.45,53.52,53.39,53.44,87400.0,47.1697,47.2315,47.1167,47.1609,87400.0
2010-12-14 12:00:00,53.47,53.54,53.39,53.46,83900.0,47.1873,47.2491,47.1167,47.1785,83900.0
2010-12-14 12:30:00,53.46,53.47,53.32,53.37,33500.0,47.1785,47.1873,47.055,47.0991,33500.0
2010-12-14 13:00:00,53.38,53.47,53.33,53.47,30600.0,47.1079,47.1873,47.0638,47.1873,30600.0
2010-12-14 13:30:00,53.46,53.55,53.43,53.48,29800.0,47.1785,47.2579,47.152,47.1962,29800.0
2010-12-14 14:00:00,53.47,53.68,53.43,53.51,44800.0,47.1873,47.3727,47.152,47.2226,44800.0
2010-12-14 14:30:00,53.51,53.65,53.35,53.47,69900.0,47.2226,47.3462,47.0814,47.1873,69900.0
2010-12-14 15:00:00,53.46,53.54,53.09,53.12,64200.0,47.1785,47.2491,46.852,46.8785,64200.0
2010-12-14 15:30:00,53.12,53.21,52.91,53.1,185100.0,46.8785,46.9579,46.6931,46.8608,185100.0
2010-12-15 09:30:00,52.97,53.32,52.89,53.31,73600.0,46.7461,47.055,46.6755,47.0461,73600.0
2010-12-15 10:00:00,53.35,53.4,52.82,52.82,58200.0,47.0814,47.1256,46.6137,46.6137,58200.0
2010-12-15 10:30:00,52.85,53.31,52.82,53.14,45400.0,46.6402,47.0461,46.6137,46.8961,45400.0
2010-12-15 11:00:00,53.16,53.29,52.96,53.15,38300.0,46.9138,47.0285,46.7373,46.9049,38300.0
2010-12-15 11:30:00,53.19,53.2,52.88,53.04,56600.0,46.9402,46.9491,46.6667,46.8079,56600.0
2010-12-15 12:00:00,53.03,53.09,52.86,52.86,34400.0,46.799,46.852,46.649,46.649,34400.0
2010-12-15 12:30:00,52.84,52.85,52.28,52.42,54900.0,46.6314,46.6402,46.1372,46.2607,54900.0
2010-12-15 13:00:00,52.45,52.48,52.26,52.34,85100.0,46.2872,46.3137,46.1195,46.1901,85100.0
2010-12-15 13:30:00,52.36,52.73,52.27,52.71,39700.0,46.2078,46.5343,46.1283,46.5166,39700.0
2010-12-15 14:00:00,52.71,52.76,52.44,52.44,32900.0,46.5166,46.5608,46.2784,46.2784,32900.0
2010-12-15 14:30:00,52.41,52.43,52.2,52.29,65700.0,46.2519,46.2695,46.0666,46.146,65700.0
2010-12-15 15:00:00,52.28,52.52,52.25,52.41,48800.0,46.1372,46.349,46.1107,46.2519,48800.0
2010-12-15 15:30:00,52.37,52.55,52.15,52.21,183000.0,46.2166,46.3754,46.0224,46.0754,183000.0
2010-12-16 09:30:00,52.61,52.67,51.91,52.0,102200.0,46.4284,46.4813,45.8106,45.8901,102200.0
2010-12-16 10:00:00,52.05,52.65,51.95,52.37,89100.0,45.9342,46.4637,45.8459,46.2166,89100.0
2010-12-16 10:30:00,52.41,52.49,52.09,52.43,49900.0,46.2519,46.3225,45.9695,46.2695,49900.0
2010-12-16 11:00:00,52.42,53.25,52.39,53.24,83800.0,46.2607,46.9932,46.2342,46.9844,83800.0
2010-12-16 11:30:00,53.2,53.21,52.94,52.94,20000.0,46.9491,46.9579,46.7196,46.7196,20000.0
2010-12-16 12:00:00,52.97,52.98,52.85,52.88,22700.0,46.7461,46.7549,46.6402,46.6667,22700.0
2010-12-16 12:30:00,52.87,53.23,52.87,53.18,31700.0,46.6578,46.9755,46.6578,46.9314,31700.0
2010-12-16 13:00:00,53.13,53.19,53.02,53.07,22800.0,46.8873,46.9402,46.7902,46.8343,22800.0
2010-12-16 13:30:00,53.06,53.38,52.89,53.29,92100.0,46.8255,47.1079,46.6755,47.0285,92100.0
2010-12-16 14:00:00,53.29,53.51,53.26,53.41,76000.0,47.0285,47.2226,47.002,47.1344,76000.0
2010-12-16 14:30:00,53.42,53.51,53.3,53.51,68700.0,47.1432,47.2226,47.0373,47.2226,68700.0
2010-12-16 15:00:00,53.49,53.77,53.49,53.66,105900.0,47.205,47.4521,47.205,47.355,105900.0
2010-12-16 15:30:00,53.67,53.97,53.67,53.94,248100.0,47.3638,47.6286,47.3638,47.6021,248100.0
2010-12-17 09:30:00,54.12,55.39,53.9,55.33,317400.0,47.9102,49.0344,47.7154,48.9813,317400.0
2010-12-17 10:00:00,55.35,55.71,55.2,55.69,268700.0,48.999,49.3177,48.8662,49.3,268700.0
2010-12-17 10:30:00,55.67,56.0,55.54,55.88,191300.0,49.2823,49.5744,49.1672,49.4682,191300.0
2010-12-17 11:00:00,55.91,56.72,55.88,56.69,200500.0,49.4948,50.2118,49.4682,50.1853,200500.0
2010-12-17 11:30:00,56.7,56.71,56.38,56.48,201100.0,50.1941,50.203,49.9108,49.9994,201100.0
2010-12-17 12:00:00,56.5,56.78,56.48,56.73,110700.0,50.0171,50.2649,49.9994,50.2207,110700.0
2010-12-17 12:30:00,56.74,57.16,56.74,57.16,138800.0,50.2295,50.6013,50.2295,50.6013,138800.0
2010-12-17 13:00:00,57.15,57.42,57.08,57.31,143800.0,50.5925,50.8315,50.5305,50.7341,143800.0
2010-12-17 13:30:00,57.33,57.33,57.02,57.28,125300.0,50.7518,50.7518,50.4774,50.7076,125300.0
2010-12-17 14:00:00,57.27,57.5,57.21,57.43,131200.0,50.6987,50.9023,50.6456,50.8404,131200.0
2010-12-17 14:30:00,57.44,57.49,57.32,57.46,179800.0,50.8492,50.8935,50.743,50.8669,179800.0
2010-12-17 15:00:00,57.46,57.67,57.25,57.53,223600.0,50.8669,51.0528,50.681,50.9289,223600.0
2010-12-17 15:30:00,57.52,57.74,57.28,57.68,528100.0,50.92,51.1148,50.7076,51.0617,528100.0
2010-12-20 09:30:00,58.23,58.69,57.48,57.6,209300.0,51.5486,51.9558,50.8846,50.9909,209300.0
2010-12-20 10:00:00,57.61,57.83,57.16,57.53,107300.0,50.9997,51.1945,50.6013,50.9289,107300.0
2010-12-20 10:30:00,57.55,57.55,56.83,56.9,171100.0,50.9466,50.9466,50.3092,50.3712,171100.0
2010-12-20 11:00:00,56.9,57.0,56.65,56.98,154100.0,50.3712,50.4597,50.1499,50.442,154100.0
2010-12-20 11:30:00,56.99,57.0,56.92,56.96,109100.0,50.4509,50.4597,50.3889,50.4243,109100.0
2010-12-20 12:00:00,56.95,57.0,56.92,56.98,74700.0,50.4154,50.4597,50.3889,50.442,74700.0
2010-12-20 12:30:00,56.98,57.0,56.86,56.94,94600.0,50.442,50.4597,50.3358,50.4066,94600.0
2010-12-20 13:00:00,56.94,56.99,56.92,56.92,58200.0,50.4066,50.4509,50.3889,50.3889,58200.0
2010-12-20 13:30:00,56.92,57.17,56.91,57.07,143300.0,50.3889,50.6102,50.38,50.5217,143300.0
2010-12-20 14:00:00,57.09,57.35,57.07,57.12,80900.0,50.5394,50.7695,50.5217,50.5659,80900.0
2010-12-20 14:30:00,57.13,57.38,57.11,57.2,57500.0,50.5748,50.7961,50.5571,50.6368,57500.0
2010-12-20 15:00:00,57.19,57.37,57.13,57.23,89600.0,50.6279,50.7873,50.5748,50.6633,89600.0
2010-12-20 15:30:00,57.22,57.45,57.22,57.31,221600.0,50.6545,50.8581,50.6545,50.7341,221600.0
2010-12-21 09:30:00,57.92,58.1,57.42,58.06,98300.0,51.2741,51.4335,50.8315,51.3981,98300.0
2010-12-21 10:00:00,58.09,58.78,58.02,58.7,125800.0,51.4246,52.0355,51.3627,51.9646,125800.0
2010-12-21 10:30:00,58.66,58.72,58.3,58.66,44400.0,51.9292,51.9823,51.6105,51.9292,44400.0
2010-12-21 11:00:00,58.66,58.68,58.45,58.66,41600.0,51.9292,51.9469,51.7433,51.9292,41600.0
2010-12-21 11:30:00,58.66,58.82,58.57,58.66,62600.0,51.9292,52.0709,51.8496,51.9292,62600.0
2010-12-21 12:00:00,58.65,58.98,58.64,58.93,44100.0,51.9204,52.2125,51.9115,52.1683,44100.0
2010-12-21 12:30:00,58.93,58.98,58.85,58.9,49500.0,52.1683,52.2125,52.0974,52.1417,49500.0
2010-12-21 13:00:00,58.91,59.08,58.86,59.04,50400.0,52.1505,52.301,52.1063,52.2656,50400.0
2010-12-21 13:30:00,59.04,59.17,59.02,59.08,67500.0,52.2656,52.3807,52.2479,52.301,67500.0
2010-12-21 14:00:00,59.08,59.11,58.89,59.03,96700.0,52.301,52.3276,52.1328,52.2568,96700.0
2010-12-21 14:30:00,59.02,59.05,58.95,58.98,46100.0,52.2479,52.2745,52.186,52.2125,46100.0
2010-12-21 15:00:00,59.0,59.04,58.9,58.98,85300.0,52.2302,52.2656,52.1417,52.2125,85300.0
2010-12-21 15:30:00,58.99,59.08,58.9,58.98,225700.0,52.2214,52.301,52.1417,52.2125,225700.0
2010-12-22 09:30:00,59.18,59.41,58.92,59.18,141400.0,52.3896,52.5932,52.1594,52.3896,141400.0
2010-12-22 10:00:00,59.2,59.4,59.02,59.11,62300.0,52.4073,52.5843,52.2479,52.3276,62300.0
2010-12-22 10:30:00,59.12,59.15,58.54,58.64,50700.0,52.3365,52.363,51.823,51.9115,50700.0
2010-12-22 11:00:00,58.65,58.7,58.3,58.39,64300.0,51.9204,51.9646,51.6105,51.6902,64300.0
2010-12-22 11:30:00,58.4,58.65,58.37,58.64,50700.0,51.6991,51.9204,51.6725,51.9115,50700.0
2010-12-22 12:00:00,58.65,58.81,58.53,58.77,51100.0,51.9204,52.062,51.8142,52.0266,51100.0
2010-12-22 12:30:00,58.79,58.82,58.67,58.72,37200.0,52.0443,52.0709,51.9381,51.9823,37200.0
2010-12-22 13:00:00,58.72,58.73,58.55,58.59,33000.0,51.9823,51.9912,51.8319,51.8673,33000.0
2010-12-22 13:30:00,58.59,58.61,58.23,58.29,59300.0,51.8673,51.885,51.5486,51.6017,59300.0
2010-12-22 14:00:00,58.27,58.39,58.23,58.38,46400.0,51.584,51.6902,51.5486,51.6814,46400.0
2010-12-22 14:30:00,58.36,58.51,58.32,58.48,87300.0,51.6637,51.7964,51.6282,51.7699,87300.0
2010-12-22 15:00:00,58.48,58.55,58.4,58.44,57800.0,51.7699,51.8319,51.6991,51.7345,57800.0
2010-12-22 15:30:00,58.44,58.54,58.37,58.44,159500.0,51.7345,51.823,51.6725,51.7345,159500.0
2010-12-23 09:30:00,58.22,58.76,58.01,58.61,62300.0,51.5397,52.0178,51.3538,51.885,62300.0
2010-12-23 10:00:00,58.56,58.65,57.97,58.26,56600.0,51.8407,51.9204,51.3184,51.5751,56600.0
2010-12-23 10:30:00,58.26,58.32,58.02,58.17,79900.0,51.5751,51.6282,51.3627,51.4955,79900.0
2010-12-23 11:00:00,58.18,58.46,58.08,58.35,73900.0,51.5043,51.7522,51.4158,51.6548,73900.0
2010-12-23 11:30:00,58.37,58.38,57.96,57.99,70400.0,51.6725,51.6814,51.3096,51.3361,70400.0
2010-12-23 12:00:00,57.99,58.09,57.94,58.02,63900.0,51.3361,51.4246,51.2918,51.3627,63900.0
2010-12-23 12:30:00,58.03,58.36,58.03,58.13,75300.0,51.3715,51.6637,51.3715,51.46,75300.0
2010-12-23 13:00:00,58.16,58.35,58.13,58.14,32500.0,51.4866,51.6548,51.46,51.4689,32500.0
2010-12-23 13:30:00,58.17,58.22,57.85,57.85,72200.0,51.4955,51.5397,51.2122,51.2122,72200.0
2010-12-23 14:00:00,57.87,57.96,57.53,57.61,37800.0,51.2299,51.3096,50.9289,50.9997,37800.0
2010-12-23 14:30:00,57.63,57.75,57.58,57.74,30100.0,51.0174,51.1236,50.9732,51.1148,30100.0
2010-12-23 15:00:00,57.76,57.8,57.65,57.79,39800.0,51.1325,51.1679,51.0351,51.1591,39800.0
2010-12-23 15:30:00,57.79,57.79,57.58,57.65,141200.0,51.1591,51.1591,50.9732,51.0351,141200.0
2010-12-27 09:30:00,57.46,57.65,57.05,57.12,47400.0,50.8669,51.0351,50.504,50.5659,47400.0
2010-12-27 10:00:00,57.12,57.4,57.07,57.37,31900.0,50.5659,50.8138,50.5217,50.7873,31900.0
2010-12-27 10:30:00,57.37,57.47,57.27,57.45,32700.0,50.7873,50.8758,50.6987,50.8581,32700.0
2010-12-27 11:00:00,57.44,57.45,57.03,57.03,45800.0,50.8492,50.8581,50.4863,50.4863,45800.0
2010-12-27 11:30:00,57.05,57.12,57.03,57.08,17500.0,50.504,50.5659,50.4863,50.5305,17500.0
2010-12-27 12:00:00,57.05,57.36,57.05,57.36,11700.0,50.504,50.7784,50.504,50.7784,11700.0
2010-12-27 12:30:00,57.35,57.35,57.1,57.15,37000.0,50.7695,50.7695,50.5482,50.5925,37000.0
2010-12-27 13:00:00,57.16,57.35,57.02,57.31,26100.0,50.6013,50.7695,50.4774,50.7341,26100.0
2010-12-27 13:30:00,57.3,57.5,57.3,57.5,20700.0,50.7253,50.9023,50.7253,50.9023,20700.0
2010-12-27 14:00:00,57.48,57.49,57.37,57.4,18200.0,50.8846,50.8935,50.7873,50.8138,18200.0
2010-12-27 14:30:00,57.4,57.47,57.32,57.32,45500.0,50.8138,50.8758,50.743,50.743,45500.0
2010-12-27 15:00:00,57.32,57.37,57.27,57.31,29000.0,50.743,50.7873,50.6987,50.7341,29000.0
2010-12-27 15:30:00,57.31,57.35,57.2,57.27,86600.0,50.7341,50.7695,50.6368,50.6987,86600.0
2010-12-28 09:30:00,57.44,57.53,56.87,57.37,49300.0,50.8492,50.9289,50.3446,50.7873,49300.0
2010-12-28 10:00:00,57.35,57.5,57.08,57.4,42800.0,50.7695,50.9023,50.5305,50.8138,42800.0
2010-12-28 10:30:00,57.39,57.5,57.18,57.19,27000.0,50.805,50.9023,50.6191,50.6279,27000.0
2010-12-28 11:00:00,57.17,57.38,57.11,57.15,31000.0,50.6102,50.7961,50.5571,50.5925,31000.0
2010-12-28 11:30:00,57.15,57.27,57.0,57.04,37700.0,50.5925,50.6987,50.4597,50.4951,37700.0
2010-12-28 12:00:00,56.99,57.0,56.87,56.88,40900.0,50.4509,50.4597,50.3446,50.3535,40900.0
2010-12-28 12:30:00,56.9,56.95,56.69,56.78,27600.0,50.3712,50.4154,50.1853,50.2649,27600.0
2010-12-28 13:00:00,56.79,56.94,56.79,56.81,34000.0,50.2738,50.4066,50.2738,50.2915,34000.0
2010-12-28 13:30:00,56.78,56.83,56.68,56.74,28000.0,50.2649,50.3092,50.1764,50.2295,28000.0
2010-12-28 14:00:00,56.74,56.76,56.6,56.61,37700.0,50.2295,50.2472,50.1056,50.1145,37700.0
2010-12-28 14:30:00,56.61,56.7,56.55,56.61,61800.0,50.1145,50.1941,50.0613,50.1145,61800.0
2010-12-28 15:00:00,56.6,56.62,56.5,56.56,74500.0,50.1056,50.1233,50.0171,50.0702,74500.0
2010-12-28 15:30:00,56.54,56.68,56.48,56.54,159800.0,50.0525,50.1764,49.9994,50.0525,159800.0
2010-12-29 09:30:00,56.59,57.06,56.51,56.98,48700.0,50.0967,50.5128,50.0259,50.442,48700.0
2010-12-29 10:00:00,56.99,57.1,56.85,56.85,41400.0,50.4509,50.5482,50.3269,50.3269,41400.0
2010-12-29 10:30:00,56.88,56.99,56.7,56.71,28900.0,50.3535,50.4509,50.1941,50.203,28900.0
2010-12-29 11:00:00,56.73,56.95,56.72,56.91,31500.0,50.2207,50.4154,50.2118,50.38,31500.0
2010-12-29 11:30:00,56.93,57.07,56.81,56.81,20100.0,50.3977,50.5217,50.2915,50.2915,20100.0
2010-12-29 12:00:00,56.82,56.85,56.54,56.71,61400.0,50.3004,50.3269,50.0525,50.203,61400.0
2010-12-29 12:30:00,56.72,56.75,56.53,56.57,34500.0,50.2118,50.2384,50.0436,50.079,34500.0
2010-12-29 13:00:00,56.56,56.73,56.55,56.68,47500.0,50.0702,50.2207,50.0613,50.1764,47500.0
2010-12-29 13:30:00,56.65,56.68,56.51,56.51,43600.0,50.1499,50.1764,50.0259,50.0259,43600.0
2010-12-29 14:00:00,56.54,56.66,56.51,56.6,31000.0,50.0525,50.1587,50.0259,50.1056,31000.0
2010-12-29 14:30:00,56.6,56.77,56.6,56.73,32900.0,50.1056,50.2561,50.1056,50.2207,32900.0
2010-12-29 15:00:00,56.74,56.79,56.71,56.75,28500.0,50.2295,50.2738,50.203,50.2384,28500.0
2010-12-29 15:30:00,56.75,56.77,56.57,56.6,70000.0,50.2384,50.2561,50.079,50.1056,70000.0
2010-12-30 09:30:00,56.48,57.32,56.48,56.81,124000.0,49.9994,50.743,49.9994,50.2915,124000.0
2010-12-30 10:00:00,56.83,57.03,56.47,56.51,74300.0,50.3092,50.4863,49.9905,50.0259,74300.0
2010-12-30 10:30:00,56.49,56.57,56.14,56.24,100000.0,50.0082,50.079,49.6984,49.7869,100000.0
2010-12-30 11:00:00,56.25,56.3,55.96,55.96,84100.0,49.7958,49.84,49.539,49.539,84100.0
2010-12-30 11:30:00,55.97,56.09,55.8,55.85,63900.0,49.5479,49.6541,49.3974,49.4417,63900.0
2010-12-30 12:00:00,55.86,55.96,55.72,55.73,48600.0,49.4505,49.539,49.3266,49.3354,48600.0
2010-12-30 12:30:00,55.73,56.04,55.73,55.92,49300.0,49.3354,49.6099,49.3354,49.5036,49300.0
2010-12-30 13:00:00,55.92,56.08,55.84,55.85,49100.0,49.5036,49.6453,49.4328,49.4417,49100.0
2010-12-30 13:30:00,55.86,55.99,55.84,55.99,36800.0,49.4505,49.5656,49.4328,49.5656,36800.0
2010-12-30 14:00:00,56.0,56.08,55.93,56.05,36200.0,49.5744,49.6453,49.5125,49.6187,36200.0
2010-12-30 14:30:00,56.06,56.06,55.83,55.83,49400.0,49.6276,49.6276,49.424,49.424,49400.0
2010-12-30 15:00:00,55.85,55.97,55.79,55.97,58200.0,49.4417,49.5479,49.3885,49.5479,58200.0
2010-12-30 15:30:00,55.97,55.97,55.78,55.81,155100.0,49.5479,49.5479,49.3797,49.4062,155100.0
2010-12-31 09:30:00,55.87,55.97,55.36,55.45,59200.0,49.4594,49.5479,49.0079,49.0876,59200.0
2010-12-31 10:00:00,55.48,55.82,55.37,55.81,112100.0,49.1141,49.4151,49.0167,49.4062,112100.0
2010-12-31 10:30:00,55.81,55.86,55.71,55.75,61300.0,49.4062,49.4505,49.3177,49.3531,61300.0
2010-12-31 11:00:00,55.77,55.92,55.77,55.84,52500.0,49.3708,49.5036,49.3708,49.4328,52500.0
2010-12-31 11:30:00,55.84,55.86,55.66,55.66,17600.0,49.4328,49.4505,49.2735,49.2735,17600.0
2010-12-31 12:00:00,55.67,55.68,55.42,55.49,28700.0,49.2823,49.2912,49.061,49.123,28700.0
2010-12-31 12:30:00,55.49,55.52,55.12,55.13,40100.0,49.123,49.1495,48.7954,48.8043,40100.0
2010-12-31 13:00:00,55.16,55.42,55.16,55.41,20000.0,48.8308,49.061,48.8308,49.0521,20000.0
2010-12-31 13:30:00,55.39,55.46,55.32,55.38,21000.0,49.0344,49.0964,48.9725,49.0256,21000.0
2010-12-31 14:00:00,55.35,55.51,55.32,55.41,20800.0,48.999,49.1407,48.9725,49.0521,20800.0
2010-12-31 14:30:00,55.4,55.56,55.37,55.45,28600.0,49.0433,49.1849,49.0167,49.0876,28600.0
2010-12-31 15:00:00,55.45,55.49,55.34,55.35,31700.0,49.0876,49.123,48.9902,48.999,31700.0
2010-12-31 15:30:00,55.35,55.43,55.02,55.18,158900.0,48.999,49.0699,48.7069,48.8485,158900.0
2011-01-03 09:30:00,55.94,56.66,55.88,56.6,146400.0,49.5213,50.1587,49.4682,50.1056,146400.0
2011-01-03 10:00:00,56.58,56.98,56.54,56.81,117700.0,50.0879,50.442,50.0525,50.2915,117700.0
2011-01-03 10:30:00,56.81,57.46,56.73,57.46,113400.0,50.2915,50.8669,50.2207,50.8669,113400.0
2011-01-03 11:00:00,57.46,57.76,57.39,57.76,123900.0,50.8669,51.1325,50.805,51.1325,123900.0
2011-01-03 11:30:00,57.73,57.86,57.65,57.75,50500.0,51.1059,51.221,51.0351,51.1236,50500.0
2011-01-03 12:00:00,57.75,57.81,57.65,57.67,52800.0,51.1236,51.1768,51.0351,51.0528,52800.0
2011-01-03 12:30:00,57.67,57.69,57.45,57.53,57700.0,51.0528,51.0705,50.8581,50.9289,57700.0
2011-01-03 13:00:00,57.53,57.72,57.51,57.68,76600.0,50.9289,51.0971,50.9112,51.0617,76600.0
2011-01-03 13:30:00,57.68,57.79,57.6,57.68,61900.0,51.0617,51.1591,50.9909,51.0617,61900.0
2011-01-03 14:00:00,57.69,57.94,57.48,57.53,130700.0,51.0705,51.2918,50.8846,50.9289,130700.0
2011-01-03 14:30:00,57.54,57.69,57.41,57.68,74400.0,50.9377,51.0705,50.8227,51.0617,74400.0
2011-01-03 15:00:00,57.68,57.71,57.27,57.35,129000.0,51.0617,51.0882,50.6987,50.7695,129000.0
2011-01-03 15:30:00,57.36,57.67,57.24,57.54,315700.0,50.7784,51.0528,50.6722,50.9377,315700.0
2011-01-04 09:30:00,57.58,58.26,57.43,57.65,185400.0,50.9732,51.5751,50.8404,51.0351,185400.0
2011-01-04 10:00:00,57.65,58.11,57.42,57.86,84100.0,51.0351,51.4423,50.8315,51.221,84100.0
2011-01-04 10:30:00,57.86,58.06,57.43,57.43,88000.0,51.221,51.3981,50.8404,50.8404,88000.0
2011-01-04 11:00:00,57.45,57.45,56.84,56.98,77700.0,50.8581,50.8581,50.3181,50.442,77700.0
2011-01-04 11:30:00,56.96,57.15,56.54,56.56,57600.0,50.4243,50.5925,50.0525,50.0702,57600.0
2011-01-04 12:00:00,56.57,56.87,55.95,56.05,129300.0,50.079,50.3446,49.5302,49.6187,129300.0
2011-01-04 12:30:00,56.03,56.07,55.5,55.91,79600.0,49.601,49.6364,49.1318,49.4948,79600.0
2011-01-04 13:00:00,55.89,56.17,55.89,56.08,101300.0,49.4771,49.7249,49.4771,49.6453,101300.0
2011-01-04 13:30:00,56.09,56.15,55.89,56.06,73400.0,49.6541,49.7072,49.4771,49.6276,73400.0
2011-01-04 14:00:00,56.05,56.35,55.94,56.32,131700.0,49.6187,49.8843,49.5213,49.8577,131700.0
2011-01-04 14:30:00,56.31,56.32,55.95,55.98,131500.0,49.8489,49.8577,49.5302,49.5567,131500.0
2011-01-04 15:00:00,55.98,56.21,55.82,56.19,121700.0,49.5567,49.7604,49.4151,49.7426,121700.0
2011-01-04 15:30:00,56.19,56.35,56.02,56.31,194100.0,49.7426,49.8843,49.5922,49.8489,194100.0
2011-01-05 09:30:00,55.82,55.99,55.25,55.68,98600.0,49.4151,49.5656,48.9105,49.2912,98600.0
2011-01-05 10:00:00,55.68,56.17,55.63,56.0,135000.0,49.2912,49.7249,49.2469,49.5744,135000.0
2011-01-05 10:30:00,55.99,56.01,55.66,55.78,93500.0,49.5656,49.5833,49.2735,49.3797,93500.0
2011-01-05 11:00:00,55.78,56.59,55.71,56.54,80000.0,49.3797,50.0967,49.3177,50.0525,80000.0
2011-01-05 11:30:00,56.54,56.81,56.35,56.74,100200.0,50.0525,50.2915,49.8843,50.2295,100200.0
2011-01-05 12:00:00,56.72,56.95,56.69,56.83,64200.0,50.2118,50.4154,50.1853,50.3092,64200.0
2011-01-05 12:30:00,56.84,56.89,56.61,56.61,63600.0,50.3181,50.3623,50.1145,50.1145,63600.0
2011-01-05 13:00:00,56.64,56.69,56.42,56.54,38500.0,50.141,50.1853,49.9463,50.0525,38500.0
2011-01-05 13:30:00,56.54,56.66,56.49,56.57,47200.0,50.0525,50.1587,50.0082,50.079,47200.0
2011-01-05 14:00:00,56.59,56.66,56.31,56.31,61000.0,50.0967,50.1587,49.8489,49.8489,61000.0
2011-01-05 14:30:00,56.33,56.33,56.19,56.26,60200.0,49.8666,49.8666,49.7426,49.8046,60200.0
2011-01-05 15:00:00,56.26,56.36,56.16,56.19,103500.0,49.8046,49.8931,49.7161,49.7426,103500.0
2011-01-05 15:30:00,56.21,56.51,56.18,56.46,286500.0,49.7604,50.0259,49.7338,49.9817,286500.0
2011-01-06 09:30:00,56.54,56.83,56.01,56.75,86400.0,50.0525,50.3092,49.5833,50.2384,86400.0
2011-01-06 10:00:00,56.7,57.0,56.34,56.82,73800.0,50.1941,50.4597,49.8754,50.3004,73800.0
2011-01-06 10:30:00,56.81,56.98,56.26,56.34,69600.0,50.2915,50.442,49.8046,49.8754,69600.0
2011-01-06 11:00:00,56.34,56.35,55.54,56.18,85300.0,49.8754,49.8843,49.1672,49.7338,85300.0
2011-01-06 11:30:00,56.19,56.37,55.89,56.13,43200.0,49.7426,49.902,49.4771,49.6895,43200.0
2011-01-06 12:00:00,56.16,56.16,55.92,55.94,68700.0,49.7161,49.7161,49.5036,49.5213,68700.0
2011-01-06 12:30:00,55.92,56.16,55.79,56.16,26600.0,49.5036,49.7161,49.3885,49.7161,26600.0
2011-01-06 13:00:00,56.13,56.21,55.8,55.85,22500.0,49.6895,49.7604,49.3974,49.4417,22500.0
2011-01-06 13:30:00,55.89,56.24,55.87,56.24,27200.0,49.4771,49.7869,49.4594,49.7869,27200.0
2011-01-06 14:00:00,56.22,56.24,55.94,55.96,41900.0,49.7692,49.7869,49.5213,49.539,41900.0
2011-01-06 14:30:00,55.94,55.98,55.46,55.6,64900.0,49.5213,49.5567,49.0964,49.2203,64900.0
2011-01-06 15:00:00,55.6,55.87,55.46,55.55,75700.0,49.2203,49.4594,49.0964,49.1761,75700.0
2011-01-06 15:30:00,55.56,55.86,55.56,55.77,137800.0,49.1849,49.4505,49.1849,49.3708,137800.0
2011-01-07 09:30:00,55.82,56.08,54.57,54.8,145700.0,49.4151,49.6453,48.3085,48.5121,145700.0
2011-01-07 10:00:00,54.79,55.47,54.71,55.19,181600.0,48.5033,49.1053,48.4325,48.8574,181600.0
2011-01-07 10:30:00,55.21,55.3,54.58,54.75,167000.0,48.8751,48.9548,48.3174,48.4679,167000.0
2011-01-07 11:00:00,54.75,54.8,54.2,54.2,113000.0,48.4679,48.5121,47.981,47.981,113000.0
2011-01-07 11:30:00,54.2,54.4,53.86,54.34,146200.0,47.981,48.158,47.68,48.1049,146200.0
2011-01-07 12:00:00,54.34,54.38,54.15,54.15,61100.0,48.1049,48.1403,47.9367,47.9367,61100.0
2011-01-07 12:30:00,54.17,54.2,53.79,54.05,74900.0,47.9544,47.981,47.618,47.8482,74900.0
2011-01-07 13:00:00,54.07,54.43,54.02,54.31,79300.0,47.8659,48.1846,47.8216,48.0784,79300.0
2011-01-07 13:30:00,54.34,54.57,54.23,54.23,35700.0,48.1049,48.3085,48.0075,48.0075,35700.0
2011-01-07 14:00:00,54.21,54.88,54.21,54.74,202400.0,47.9898,48.583,47.9898,48.459,202400.0
2011-01-07 14:30:00,54.74,54.99,54.72,54.92,58800.0,48.459,48.6803,48.4413,48.6184,58800.0
2011-01-07 15:00:00,54.91,54.97,54.72,54.76,69700.0,48.6095,48.6626,48.4413,48.4767,69700.0
2011-01-07 15:30:00,54.76,55.22,54.71,55.15,291100.0,48.4767,48.8839,48.4325,48.822,291100.0
2011-01-10 09:30:00,54.73,54.73,53.73,53.81,115500.0,48.4502,48.4502,47.5649,47.6357,115500.0
2011-01-10 10:00:00,53.8,54.76,53.74,54.69,109100.0,47.6269,48.4767,47.5738,48.4148,109100.0
2011-01-10 10:30:00,54.7,54.94,54.2,54.41,70800.0,48.4236,48.6361,47.981,48.1669,70800.0
2011-01-10 11:00:00,54.38,54.82,54.14,54.67,76400.0,48.1403,48.5298,47.9279,48.3971,76400.0
2011-01-10 11:30:00,54.66,54.66,54.31,54.55,33800.0,48.3882,48.3882,48.0784,48.2908,33800.0
2011-01-10 12:00:00,54.59,54.74,54.43,54.66,34900.0,48.3262,48.459,48.1846,48.3882,34900.0
2011-01-10 12:30:00,54.66,54.75,54.6,54.66,22600.0,48.3882,48.4679,48.3351,48.3882,22600.0
2011-01-10 13:00:00,54.7,55.25,54.67,55.22,69800.0,48.4236,48.9105,48.3971,48.8839,69800.0
2011-01-10 13:30:00,55.21,55.31,55.11,55.11,37900.0,48.8751,48.9636,48.7866,48.7866,37900.0
2011-01-10 14:00:00,55.12,55.12,54.86,55.08,66400.0,48.7954,48.7954,48.5653,48.76,66400.0
2011-01-10 14:30:00,55.09,55.33,55.05,55.32,84400.0,48.7689,48.9813,48.7335,48.9725,84400.0
2011-01-10 15:00:00,55.34,55.45,55.26,55.35,143000.0,48.9902,49.0876,48.9194,48.999,143000.0
2011-01-10 15:30:00,55.35,55.46,55.2,55.29,209800.0,48.999,49.0964,48.8662,48.9459,209800.0
2011-01-11 09:30:00,55.64,57.21,55.63,56.77,237400.0,49.2558,50.6456,49.2469,50.2561,237400.0
2011-01-11 10:00:00,56.8,57.4,56.69,57.38,177500.0,50.2827,50.8138,50.1853,50.7961,177500.0
2011-01-11 10:30:00,57.38,57.49,57.11,57.49,87300.0,50.7961,50.8935,50.5571,50.8935,87300.0
2011-01-11 11:00:00,57.47,57.82,57.46,57.55,100200.0,50.8758,51.1856,50.8669,50.9466,100200.0
2011-01-11 11:30:00,57.56,57.73,57.45,57.68,62200.0,50.9554,51.1059,50.8581,51.0617,62200.0
2011-01-11 12:00:00,57.62,57.73,57.53,57.67,44500.0,51.0086,51.1059,50.9289,51.0528,44500.0
2011-01-11 12:30:00,57.67,57.9,57.58,57.89,106300.0,51.0528,51.2564,50.9732,51.2476,106300.0
2011-01-11 13:00:00,57.87,57.94,57.54,57.92,98300.0,51.2299,51.2918,50.9377,51.2741,98300.0
2011-01-11 13:30:00,57.93,58.27,57.68,57.69,130600.0,51.283,51.584,51.0617,51.0705,130600.0
2011-01-11 14:00:00,57.71,58.04,57.61,58.01,115800.0,51.0882,51.3804,50.9997,51.3538,115800.0
2011-01-11 14:30:00,58.0,58.23,57.94,58.05,124800.0,51.345,51.5486,51.2918,51.3892,124800.0
2011-01-11 15:00:00,58.04,58.37,57.98,58.31,191100.0,51.3804,51.6725,51.3273,51.6194,191100.0
2011-01-11 15:30:00,58.3,58.8,58.16,58.64,483000.0,51.6105,52.0532,51.4866,51.9115,483000.0
2011-01-12 09:30:00,59.24,59.41,57.95,58.13,222800.0,52.4427,52.5932,51.3007,51.46,222800.0
2011-01-12 10:00:00,58.13,58.57,57.96,58.47,101200.0,51.46,51.8496,51.3096,51.761,101200.0
2011-01-12 10:30:00,58.47,58.71,58.38,58.65,82000.0,51.761,51.9735,51.6814,51.9204,82000.0
2011-01-12 11:00:00,58.68,59.04,58.6,58.69,96200.0,51.9469,52.2656,51.8761,51.9558,96200.0
2011-01-12 11:30:00,58.69,58.79,58.59,58.62,40500.0,51.9558,52.0443,51.8673,51.8938,40500.0
2011-01-12 12:00:00,58.61,58.72,58.54,58.65,60200.0,51.885,51.9823,51.823,51.9204,60200.0
2011-01-12 12:30:00,58.66,58.66,58.46,58.49,48800.0,51.9292,51.9292,51.7522,51.7787,48800.0
2011-01-12 13:00:00,58.5,58.57,58.33,58.57,66400.0,51.7876,51.8496,51.6371,51.8496,66400.0
2011-01-12 13:30:00,58.56,58.69,58.46,58.61,58900.0,51.8407,51.9558,51.7522,51.885,58900.0
2011-01-12 14:00:00,58.61,58.72,58.55,58.63,59300.0,51.885,51.9823,51.8319,51.9027,59300.0
2011-01-12 14:30:00,58.65,58.74,58.63,58.69,79500.0,51.9204,52.0001,51.9027,51.9558,79500.0
2011-01-12 15:00:00,58.71,58.71,58.36,58.39,70700.0,51.9735,51.9735,51.6637,51.6902,70700.0
2011-01-12 15:30:00,58.41,58.69,58.37,58.65,135200.0,51.7079,51.9558,51.6725,51.9204,135200.0
2011-01-13 09:30:00,58.64,59.02,58.37,58.7,92500.0,51.9115,52.2479,51.6725,51.9646,92500.0
2011-01-13 10:00:00,58.76,58.89,57.99,58.83,93000.0,52.0178,52.1328,51.3361,52.0797,93000.0
2011-01-13 10:30:00,58.86,59.01,58.59,58.91,64000.0,52.1063,52.2391,51.8673,52.1505,64000.0
2011-01-13 11:00:00,58.9,59.08,58.83,58.96,62600.0,52.1417,52.301,52.0797,52.1948,62600.0
2011-01-13 11:30:00,58.98,59.21,58.94,59.18,40000.0,52.2125,52.4161,52.1771,52.3896,40000.0
2011-01-13 12:00:00,59.19,59.2,58.97,59.04,53700.0,52.3984,52.4073,52.2037,52.2656,53700.0
2011-01-13 12:30:00,59.05,59.16,58.94,59.1,39700.0,52.2745,52.3719,52.1771,52.3187,39700.0
2011-01-13 13:00:00,59.08,59.21,58.98,59.16,29700.0,52.301,52.4161,52.2125,52.3719,29700.0
2011-01-13 13:30:00,59.23,59.23,58.98,59.1,25400.0,52.4338,52.4338,52.2125,52.3187,25400.0
2011-01-13 14:00:00,59.08,59.12,58.69,58.73,135200.0,52.301,52.3365,51.9558,51.9912,135200.0
2011-01-13 14:30:00,58.78,58.82,58.67,58.67,61900.0,52.0355,52.0709,51.9381,51.9381,61900.0
2011-01-13 15:00:00,58.68,58.74,58.24,58.38,139400.0,51.9469,52.0001,51.5574,51.6814,139400.0
2011-01-13 15:30:00,58.37,58.38,58.12,58.28,201600.0,51.6725,51.6814,51.4512,51.5928,201600.0
2011-01-14 09:30:00,58.25,58.65,57.74,57.74,86400.0,51.5663,51.9204,51.1148,51.1148,86400.0
2011-01-14 10:00:00,57.79,57.85,57.0,57.06,69100.0,51.1591,51.2122,50.4597,50.5128,69100.0
2011-01-14 10:30:00,57.02,57.53,56.9,57.31,80100.0,50.4774,50.9289,50.3712,50.7341,80100.0
2011-01-14 11:00:00,57.29,57.47,56.88,57.0,76200.0,50.7164,50.8758,50.3535,50.4597,76200.0
2011-01-14 11:30:00,57.0,57.14,56.78,57.1,55700.0,50.4597,50.5836,50.2649,50.5482,55700.0
2011-01-14 12:00:00,57.12,57.41,57.1,57.32,43200.0,50.5659,50.8227,50.5482,50.743,43200.0
2011-01-14 12:30:00,57.33,57.45,57.28,57.39,50100.0,50.7518,50.8581,50.7076,50.805,50100.0
2011-01-14 13:00:00,57.39,57.56,57.31,57.54,46900.0,50.805,50.9554,50.7341,50.9377,46900.0
2011-01-14 13:30:00,57.54,58.17,57.51,58.13,123400.0,50.9377,51.4955,50.9112,51.46,123400.0
2011-01-14 14:00:00,58.13,58.31,58.0,58.03,65400.0,51.46,51.6194,51.345,51.3715,65400.0
2011-01-14 14:30:00,58.04,58.12,57.96,58.0,47500.0,51.3804,51.4512,51.3096,51.345,47500.0
2011-01-14 15:00:00,57.98,58.15,57.88,57.9,76500.0,51.3273,51.4778,51.2387,51.2564,76500.0
2011-01-14 15:30:00,57.91,57.98,57.73,57.85,192700.0,51.2653,51.3273,51.1059,51.2122,192700.0
2011-01-18 09:30:00,57.94,59.27,57.86,59.15,197700.0,51.2918,52.4692,51.221,52.363,197700.0
2011-01-18 10:00:00,59.2,60.12,59.03,59.76,282400.0,52.4073,53.2217,52.2568,52.903,282400.0
2011-01-18 10:30:00,59.76,60.02,59.44,59.84,126900.0,52.903,53.1332,52.6197,52.9738,126900.0
2011-01-18 11:00:00,59.84,60.3,59.73,60.0,137200.0,52.9738,53.3811,52.8765,53.1155,137200.0
2011-01-18 11:30:00,60.0,60.23,59.9,59.94,126400.0,53.1155,53.3191,53.027,53.0624,126400.0
2011-01-18 12:00:00,59.94,60.09,59.8,60.06,81400.0,53.0624,53.1952,52.9384,53.1686,81400.0
2011-01-18 12:30:00,60.06,60.06,59.71,59.79,109100.0,53.1686,53.1686,52.8588,52.9296,109100.0
2011-01-18 13:00:00,59.79,60.02,59.74,59.86,89700.0,52.9296,53.1332,52.8853,52.9915,89700.0
2011-01-18 13:30:00,59.85,60.42,59.85,60.38,114800.0,52.9827,53.4873,52.9827,53.4519,114800.0
2011-01-18 14:00:00,60.39,60.57,60.36,60.41,137500.0,53.4607,53.6201,53.4342,53.4784,137500.0
2011-01-18 14:30:00,60.4,60.78,60.39,60.75,156800.0,53.4696,53.806,53.4607,53.7794,156800.0
2011-01-18 15:00:00,60.75,60.76,60.53,60.72,172700.0,53.7794,53.7883,53.5847,53.7529,172700.0
2011-01-18 15:30:00,60.71,61.13,60.68,60.98,506600.0,53.744,54.1158,53.7175,53.983,506600.0
2011-01-19 09:30:00,60.84,61.06,59.84,60.0,184700.0,53.8591,54.0539,52.9738,53.1155,184700.0
2011-01-19 10:00:00,60.0,60.0,59.45,59.75,187800.0,53.1155,53.1155,52.6286,52.8942,187800.0
2011-01-19 10:30:00,59.73,59.75,59.01,59.56,165900.0,52.8765,52.8942,52.2391,52.726,165900.0
2011-01-19 11:00:00,59.57,60.0,59.51,59.74,156500.0,52.7348,53.1155,52.6817,52.8853,156500.0
2011-01-19 11:30:00,59.74,60.11,59.64,59.77,79800.0,52.8853,53.2129,52.7968,52.9119,79800.0
2011-01-19 12:00:00,59.77,59.79,59.51,59.64,132100.0,52.9119,52.9296,52.6817,52.7968,132100.0
2011-01-19 12:30:00,59.64,59.65,59.02,59.28,137400.0,52.7968,52.8056,52.2479,52.4781,137400.0
2011-01-19 13:00:00,59.27,59.32,59.06,59.24,98900.0,52.4692,52.5135,52.2833,52.4427,98900.0
2011-01-19 13:30:00,59.23,59.58,59.23,59.58,77200.0,52.4338,52.7437,52.4338,52.7437,77200.0
2011-01-19 14:00:00,59.55,59.7,59.35,59.44,135500.0,52.7171,52.8499,52.5401,52.6197,135500.0
2011-01-19 14:30:00,59.42,59.55,59.12,59.26,187500.0,52.602,52.7171,52.3365,52.4604,187500.0
2011-01-19 15:00:00,59.27,59.38,59.01,59.18,171500.0,52.4692,52.5666,52.2391,52.3896,171500.0
2011-01-19 15:30:00,59.17,59.26,58.81,59.22,286000.0,52.3807,52.4604,52.062,52.425,286000.0
2011-01-20 09:30:00,58.61,59.19,57.72,58.9,269600.0,51.885,52.3984,51.0971,52.1417,269600.0
2011-01-20 10:00:00,58.93,59.27,58.05,58.09,128300.0,52.1683,52.4692,51.3892,51.4246,128300.0
2011-01-20 10:30:00,58.05,58.43,57.34,57.39,186300.0,51.3892,51.7256,50.7607,50.805,186300.0
2011-01-20 11:00:00,57.4,57.82,57.36,57.51,145600.0,50.8138,51.1856,50.7784,50.9112,145600.0
2011-01-20 11:30:00,57.5,57.62,57.19,57.6,93100.0,50.9023,51.0086,50.6279,50.9909,93100.0
2011-01-20 12:00:00,57.6,58.05,57.5,57.74,119900.0,50.9909,51.3892,50.9023,51.1148,119900.0
2011-01-20 12:30:00,57.74,58.65,57.74,58.51,127100.0,51.1148,51.9204,51.1148,51.7964,127100.0
2011-01-20 13:00:00,58.52,58.71,58.3,58.7,94400.0,51.8053,51.9735,51.6105,51.9646,94400.0
2011-01-20 13:30:00,58.71,58.81,58.42,58.69,98400.0,51.9735,52.062,51.7168,51.9558,98400.0
2011-01-20 14:00:00,58.69,59.21,58.57,59.09,99100.0,51.9558,52.4161,51.8496,52.3099,99100.0
2011-01-20 14:30:00,59.11,59.35,58.95,58.97,84800.0,52.3276,52.5401,52.186,52.2037,84800.0
2011-01-20 15:00:00,58.96,59.1,58.83,58.93,120800.0,52.1948,52.3187,52.0797,52.1683,120800.0
2011-01-20 15:30:00,58.9,59.17,58.72,59.12,240900.0,52.1417,52.3807,51.9823,52.3365,240900.0
2011-01-21 09:30:00,59.96,60.14,59.4,59.93,244300.0,53.0801,53.2394,52.5843,53.0535,244300.0
2011-01-21 10:00:00,59.97,60.03,59.19,59.19,130900.0,53.0889,53.142,52.3984,52.3984,130900.0
2011-01-21 10:30:00,59.11,59.12,58.72,58.76,101600.0,52.3276,52.3365,51.9823,52.0178,101600.0
2011-01-21 11:00:00,58.72,59.22,58.72,59.17,113500.0,51.9823,52.425,51.9823,52.3807,113500.0
2011-01-21 11:30:00,59.17,59.18,58.4,58.48,67100.0,52.3807,52.3896,51.6991,51.7699,67100.0
2011-01-21 12:00:00,58.49,59.13,58.49,59.02,63800.0,51.7787,52.3453,51.7787,52.2479,63800.0
2011-01-21 12:30:00,59.03,59.08,58.39,58.52,52000.0,52.2568,52.301,51.6902,51.8053,52000.0
2011-01-21 13:00:00,58.53,58.83,58.33,58.66,89000.0,51.8142,52.0797,51.6371,51.9292,89000.0
2011-01-21 13:30:00,58.65,58.94,58.64,58.94,51000.0,51.9204,52.1771,51.9115,52.1771,51000.0
2011-01-21 14:00:00,58.95,58.97,58.63,58.72,70400.0,52.186,52.2037,51.9027,51.9823,70400.0
2011-01-21 14:30:00,58.73,58.86,58.6,58.6,51200.0,51.9912,52.1063,51.8761,51.8761,51200.0
2011-01-21 15:00:00,58.59,58.73,58.53,58.53,90400.0,51.8673,51.9912,51.8142,51.8142,90400.0
2011-01-21 15:30:00,58.53,58.58,58.09,58.31,172500.0,51.8142,51.8584,51.4246,51.6194,172500.0
2011-01-24 09:30:00,58.67,59.56,58.46,58.8,87700.0,51.9381,52.726,51.7522,52.0532,87700.0
2011-01-24 10:00:00,58.83,59.15,58.59,58.9,50000.0,52.0797,52.363,51.8673,52.1417,50000.0
2011-01-24 10:30:00,58.92,59.01,58.66,58.96,97700.0,52.1594,52.2391,51.9292,52.1948,97700.0
2011-01-24 11:00:00,58.93,59.48,58.89,59.47,76400.0,52.1683,52.6551,52.1328,52.6463,76400.0
2011-01-24 11:30:00,59.48,59.62,59.3,59.48,65700.0,52.6551,52.7791,52.4958,52.6551,65700.0
2011-01-24 12:00:00,59.49,59.68,59.28,59.28,49400.0,52.664,52.8322,52.4781,52.4781,49400.0
2011-01-24 12:30:00,59.29,59.31,58.81,58.81,117200.0,52.4869,52.5047,52.062,52.062,117200.0
2011-01-24 13:00:00,58.82,59.06,58.82,59.0,53700.0,52.0709,52.2833,52.0709,52.2302,53700.0
2011-01-24 13:30:00,59.0,59.05,58.85,58.85,66100.0,52.2302,52.2745,52.0974,52.0974,66100.0
2011-01-24 14:00:00,58.85,59.04,58.81,58.86,73400.0,52.0974,52.2656,52.062,52.1063,73400.0
2011-01-24 14:30:00,58.86,58.89,58.56,58.66,76600.0,52.1063,52.1328,51.8407,51.9292,76600.0
2011-01-24 15:00:00,58.65,58.72,58.47,58.5,92600.0,51.9204,51.9823,51.761,51.7876,92600.0
2011-01-24 15:30:00,58.52,58.93,58.52,58.87,169700.0,51.8053,52.1683,51.8053,52.1151,169700.0
2011-01-25 09:30:00,58.43,58.87,58.03,58.15,117900.0,51.7256,52.1151,51.3715,51.4778,117900.0
2011-01-25 10:00:00,58.15,58.31,57.25,57.32,155900.0,51.4778,51.6194,50.681,50.743,155900.0
2011-01-25 10:30:00,57.28,57.74,57.26,57.38,142100.0,50.7076,51.1148,50.6899,50.7961,142100.0
2011-01-25 11:00:00,57.41,57.42,56.3,56.43,162900.0,50.8227,50.8315,49.84,49.9551,162900.0
2011-01-25 11:30:00,56.38,56.44,56.0,56.34,227800.0,49.9108,49.964,49.5744,49.8754,227800.0
2011-01-25 12:00:00,56.34,56.81,56.34,56.65,137200.0,49.8754,50.2915,49.8754,50.1499,137200.0
2011-01-25 12:30:00,56.67,57.27,56.66,57.23,238700.0,50.1676,50.6987,50.1587,50.6633,238700.0
2011-01-25 13:00:00,57.29,57.47,57.12,57.33,117100.0,50.7164,50.8758,50.5659,50.7518,117100.0
2011-01-25 13:30:00,57.33,57.64,57.13,57.58,77800.0,50.7518,51.0263,50.5748,50.9732,77800.0
2011-01-25 14:00:00,57.57,57.59,57.27,57.39,88900.0,50.9643,50.982,50.6987,50.805,88900.0
2011-01-25 14:30:00,57.36,57.48,57.21,57.45,79200.0,50.7784,50.8846,50.6456,50.8581,79200.0
2011-01-25 15:00:00,57.47,57.76,57.37,57.75,193300.0,50.8758,51.1325,50.7873,51.1236,193300.0
2011-01-25 15:30:00,57.78,58.54,57.72,58.39,344800.0,51.1502,51.823,51.0971,51.6902,344800.0
2011-01-26 09:30:00,61.25,63.04,60.51,62.3,932500.0,54.2221,55.8067,53.567,55.1516,932500.0
2011-01-26 10:00:00,62.28,62.6,61.93,62.6,437500.0,55.1339,55.4172,54.824,55.4172,437500.0
2011-01-26 10:30:00,62.57,63.59,62.55,63.31,564900.0,55.3906,56.2936,55.3729,56.0457,564900.0
2011-01-26 11:00:00,63.3,63.67,62.84,62.92,349900.0,56.0368,56.3644,55.6296,55.7004,349900.0
2011-01-26 11:30:00,62.94,63.46,62.86,63.34,239900.0,55.7181,56.1785,55.6473,56.0722,239900.0
2011-01-26 12:00:00,63.34,63.55,63.19,63.5,179800.0,56.0722,56.2581,55.9395,56.2139,179800.0
2011-01-26 12:30:00,63.5,63.75,63.1,63.3,253700.0,56.2139,56.4352,55.8598,56.0368,253700.0
2011-01-26 13:00:00,63.31,63.6,62.75,63.06,239000.0,56.0457,56.3024,55.5499,55.8244,239000.0
2011-01-26 13:30:00,63.07,63.1,62.62,63.0,195400.0,55.8332,55.8598,55.4349,55.7713,195400.0
2011-01-26 14:00:00,62.99,63.35,62.76,63.29,229800.0,55.7624,56.0811,55.5588,56.028,229800.0
2011-01-26 14:30:00,63.3,64.51,63.25,64.5,589300.0,56.0368,57.108,55.9926,57.0991,589300.0
2011-01-26 15:00:00,64.49,64.66,63.79,64.65,540900.0,57.0903,57.2408,56.4706,57.2319,540900.0
2011-01-26 15:30:00,64.65,65.91,64.23,65.26,1628500.0,57.2319,58.3474,56.8601,57.7719,1628500.0
2011-01-27 09:30:00,65.34,65.41,63.85,64.6,493900.0,57.8428,57.9047,56.5237,57.1877,493900.0
2011-01-27 10:00:00,64.63,64.95,64.39,64.39,279800.0,57.2142,57.4975,57.0018,57.0018,279800.0
2011-01-27 10:30:00,64.4,64.56,64.15,64.38,131500.0,57.0106,57.1523,56.7893,56.9929,131500.0
2011-01-27 11:00:00,64.36,64.42,63.66,63.66,321600.0,56.9752,57.0283,56.3555,56.3555,321600.0
2011-01-27 11:30:00,63.67,64.07,63.28,63.93,242400.0,56.3644,56.7185,56.0191,56.5945,242400.0
2011-01-27 12:00:00,63.92,64.31,63.77,64.21,70200.0,56.5857,56.9309,56.4529,56.8424,70200.0
2011-01-27 12:30:00,64.22,64.89,64.15,64.81,85000.0,56.8513,57.4444,56.7893,57.3736,85000.0
2011-01-27 13:00:00,64.8,64.8,64.54,64.56,58400.0,57.3647,57.3647,57.1346,57.1523,58400.0
2011-01-27 13:30:00,64.55,64.79,64.5,64.69,69200.0,57.1434,57.3559,57.0991,57.2673,69200.0
2011-01-27 14:00:00,64.67,64.96,64.66,64.87,91400.0,57.2496,57.5064,57.2408,57.4267,91400.0
2011-01-27 14:30:00,64.89,65.13,64.71,64.97,112100.0,57.4444,57.6569,57.285,57.5152,112100.0
2011-01-27 15:00:00,65.01,65.32,64.88,65.25,94900.0,57.5506,57.8251,57.4355,57.7631,94900.0
2011-01-27 15:30:00,65.25,65.52,64.82,64.92,419000.0,57.7631,58.0021,57.3824,57.4709,419000.0
2011-01-28 09:30:00,65.1,65.59,64.41,65.45,158300.0,57.6303,58.0641,57.0195,57.9401,158300.0
2011-01-28 10:00:00,65.38,65.4,64.61,64.74,121600.0,57.8782,57.8959,57.1965,57.3116,121600.0
2011-01-28 10:30:00,64.67,64.76,63.92,64.03,161400.0,57.2496,57.3293,56.5857,56.6831,161400.0
2011-01-28 11:00:00,63.98,64.31,63.8,64.13,107800.0,56.6388,56.9309,56.4795,56.7716,107800.0
2011-01-28 11:30:00,64.13,64.18,63.15,63.32,121900.0,56.7716,56.8159,55.904,56.0545,121900.0
2011-01-28 12:00:00,63.32,63.78,63.11,63.66,125800.0,56.0545,56.4618,55.8686,56.3555,125800.0
2011-01-28 12:30:00,63.65,64.22,63.57,64.01,101100.0,56.3467,56.8513,56.2759,56.6654,101100.0
2011-01-28 13:00:00,64.02,64.06,63.32,63.44,86400.0,56.6742,56.7096,56.0545,56.1608,86400.0
2011-01-28 13:30:00,63.4,63.76,63.17,63.71,74800.0,56.1254,56.444,55.9217,56.3998,74800.0
2011-01-28 14:00:00,63.71,63.98,63.7,63.85,111400.0,56.3998,56.6388,56.3909,56.5237,111400.0
2011-01-28 14:30:00,63.85,64.1,63.73,63.93,119100.0,56.5237,56.745,56.4175,56.5945,119100.0
2011-01-28 15:00:00,63.95,64.0,63.4,63.43,169700.0,56.6122,56.6565,56.1254,56.1519,169700.0
2011-01-28 15:30:00,63.45,63.81,63.28,63.66,479100.0,56.1696,56.4883,56.0191,56.3555,479100.0
2011-01-31 09:30:00,64.29,65.27,64.28,64.89,163100.0,56.9132,57.7808,56.9044,57.4444,163100.0
2011-01-31 10:00:00,64.82,64.86,64.33,64.69,98200.0,57.3824,57.4178,56.9486,57.2673,98200.0
2011-01-31 10:30:00,64.73,65.46,64.55,65.29,173100.0,57.3027,57.949,57.1434,57.7985,173100.0
2011-01-31 11:00:00,65.28,65.47,64.95,65.23,94600.0,57.7896,57.9578,57.4975,57.7454,94600.0
2011-01-31 11:30:00,65.17,65.22,64.94,64.98,42000.0,57.6923,57.7365,57.4887,57.5241,42000.0
2011-01-31 12:00:00,64.99,65.22,64.94,65.16,106300.0,57.5329,57.7365,57.4887,57.6834,106300.0
2011-01-31 12:30:00,65.18,65.22,64.85,64.91,72300.0,57.7011,57.7365,57.409,57.4621,72300.0
2011-01-31 13:00:00,64.92,64.98,64.83,64.89,45100.0,57.4709,57.5241,57.3913,57.4444,45100.0
2011-01-31 13:30:00,64.89,65.13,64.74,65.12,50800.0,57.4444,57.6569,57.3116,57.648,50800.0
2011-01-31 14:00:00,65.12,65.3,65.01,65.01,60100.0,57.648,57.8073,57.5506,57.5506,60100.0
2011-01-31 14:30:00,65.01,65.23,64.84,65.0,66200.0,57.5506,57.7454,57.4001,57.5418,66200.0
2011-01-31 15:00:00,64.99,65.18,64.97,65.14,119400.0,57.5329,57.7011,57.5152,57.6657,119400.0
2011-01-31 15:30:00,65.13,65.3,65.07,65.2,389900.0,57.6569,57.8073,57.6037,57.7188,389900.0
2011-02-01 09:30:00,65.99,67.15,65.78,66.75,210700.0,58.4182,59.4451,58.2323,59.091,210700.0
2011-02-01 10:00:00,66.76,66.88,66.16,66.72,170600.0,59.0998,59.2061,58.5687,59.0644,170600.0
2011-02-01 10:30:00,66.73,67.41,66.58,66.73,146500.0,59.0733,59.6752,58.9405,59.0733,146500.0
2011-02-01 11:00:00,66.72,66.84,66.28,66.51,112100.0,59.0644,59.1706,58.6749,58.8785,112100.0
2011-02-01 11:30:00,66.53,66.84,66.22,66.37,84700.0,58.8962,59.1706,58.6218,58.7546,84700.0
2011-02-01 12:00:00,66.37,66.62,66.06,66.44,42700.0,58.7546,58.9759,58.4801,58.8165,42700.0
2011-02-01 12:30:00,66.44,66.94,66.43,66.94,51500.0,58.8165,59.2592,58.8077,59.2592,51500.0
2011-02-01 13:00:00,66.94,66.96,66.71,66.75,36300.0,59.2592,59.2769,59.0556,59.091,36300.0
2011-02-01 13:30:00,66.78,66.8,66.52,66.55,46100.0,59.1175,59.1352,58.8874,58.9139,46100.0
2011-02-01 14:00:00,66.53,66.65,66.34,66.35,69600.0,58.8962,59.0024,58.728,58.7369,69600.0
2011-02-01 14:30:00,66.37,66.68,66.22,66.68,118800.0,58.7546,59.029,58.6218,59.029,118800.0
2011-02-01 15:00:00,66.7,66.72,66.44,66.45,96100.0,59.0467,59.0644,58.8165,58.8254,96100.0
2011-02-01 15:30:00,66.45,66.56,66.28,66.4,289700.0,58.8254,58.9228,58.6749,58.7811,289700.0
2011-02-02 09:30:00,66.47,67.0,65.99,66.89,168200.0,58.8431,59.3123,58.4182,59.2149,168200.0
2011-02-02 10:00:00,66.89,66.99,66.59,66.91,122300.0,59.2149,59.3034,58.9493,59.2326,122300.0
2011-02-02 10:30:00,66.85,66.96,66.6,66.75,132000.0,59.1795,59.2769,58.9582,59.091,132000.0
2011-02-02 11:00:00,66.73,66.82,65.97,66.12,67100.0,59.0733,59.1529,58.4005,58.5333,67100.0
2011-02-02 11:30:00,66.11,66.45,66.02,66.45,56800.0,58.5244,58.8254,58.4447,58.8254,56800.0
2011-02-02 12:00:00,66.44,66.45,65.81,65.81,34400.0,58.8165,58.8254,58.2588,58.2588,34400.0
2011-02-02 12:30:00,65.89,66.29,65.89,66.2,34400.0,58.3296,58.6838,58.3296,58.6041,34400.0
2011-02-02 13:00:00,66.19,66.28,66.07,66.08,39800.0,58.5952,58.6749,58.489,58.4978,39800.0
2011-02-02 13:30:00,66.08,66.22,65.96,66.13,28900.0,58.4978,58.6218,58.3916,58.5421,28900.0
2011-02-02 14:00:00,66.16,66.17,65.82,65.94,51500.0,58.5687,58.5775,58.2677,58.3739,51500.0
2011-02-02 14:30:00,65.97,66.07,65.84,65.99,57500.0,58.4005,58.489,58.2854,58.4182,57500.0
2011-02-02 15:00:00,65.97,66.27,65.91,66.13,86800.0,58.4005,58.666,58.3474,58.5421,86800.0
2011-02-02 15:30:00,66.14,66.19,65.82,66.05,155200.0,58.551,58.5952,58.2677,58.4713,155200.0
2011-02-03 09:30:00,66.01,66.51,65.28,65.62,68400.0,58.4359,58.8785,57.7896,58.0906,68400.0
2011-02-03 10:00:00,65.62,65.69,64.3,65.07,87300.0,58.0906,58.1526,56.9221,57.6037,87300.0
2011-02-03 10:30:00,65.1,65.56,64.74,65.4,77500.0,57.6303,58.0375,57.3116,57.8959,77500.0
2011-02-03 11:00:00,65.41,65.6,64.81,65.55,48000.0,57.9047,58.0729,57.3736,58.0287,48000.0
2011-02-03 11:30:00,65.47,66.54,65.42,66.48,72200.0,57.9578,58.9051,57.9136,58.852,72200.0
2011-02-03 12:00:00,66.48,66.67,66.28,66.67,29900.0,58.852,59.0202,58.6749,59.0202,29900.0
2011-02-03 12:30:00,66.64,66.69,66.45,66.58,42300.0,58.9936,59.0379,58.8254,58.9405,42300.0
2011-02-03 13:00:00,66.52,66.74,66.44,66.71,27600.0,58.8874,59.0821,58.8165,59.0556,27600.0
2011-02-03 13:30:00,66.67,66.68,66.3,66.48,49300.0,59.0202,59.029,58.6926,58.852,49300.0
2011-02-03 14:00:00,66.5,66.52,66.34,66.47,31400.0,58.8697,58.8874,58.728,58.8431,31400.0
2011-02-03 14:30:00,66.44,66.8,66.38,66.63,50900.0,58.8165,59.1352,58.7634,58.9847,50900.0
2011-02-03 15:00:00,66.66,66.82,66.66,66.75,81500.0,59.0113,59.1529,59.0113,59.091,81500.0
2011-02-03 15:30:00,66.75,66.8,66.57,66.64,185900.0,59.091,59.1352,58.9316,58.9936,185900.0
2011-02-04 09:30:00,66.76,67.2,65.32,66.2,145900.0,59.0998,59.4893,57.8251,58.6041,145900.0
2011-02-04 10:00:00,66.25,67.01,66.18,66.8,67100.0,58.6483,59.3211,58.5864,59.1352,67100.0
2011-02-04 10:30:00,66.8,66.8,65.48,65.73,110800.0,59.1352,59.1352,57.9667,58.188,110800.0
2011-02-04 11:00:00,65.73,65.88,65.16,65.81,124600.0,58.188,58.3208,57.6834,58.2588,124600.0
2011-02-04 11:30:00,65.85,66.07,65.22,65.23,57800.0,58.2942,58.489,57.7365,57.7454,57800.0
2011-02-04 12:00:00,65.23,65.64,65.23,65.64,57300.0,57.7454,58.1083,57.7454,58.1083,57300.0
2011-02-04 12:30:00,65.64,66.0,65.58,65.84,33400.0,58.1083,58.427,58.0552,58.2854,33400.0
2011-02-04 13:00:00,65.84,66.7,65.83,66.65,98800.0,58.2854,59.0467,58.2765,59.0024,98800.0
2011-02-04 13:30:00,66.65,66.88,66.59,66.88,73700.0,59.0024,59.2061,58.9493,59.2061,73700.0
2011-02-04 14:00:00,66.88,67.07,66.73,67.0,74400.0,59.2061,59.3743,59.0733,59.3123,74400.0
2011-02-04 14:30:00,66.99,67.08,66.51,66.7,84700.0,59.3034,59.3831,58.8785,59.0467,84700.0
2011-02-04 15:00:00,66.63,66.77,66.58,66.61,49300.0,58.9847,59.1087,58.9405,58.967,49300.0
2011-02-04 15:30:00,66.61,66.98,66.61,66.9,140200.0,58.967,59.2946,58.967,59.2238,140200.0
2011-02-07 09:30:00,67.2,67.89,66.85,67.11,119100.0,59.4893,60.1002,59.1795,59.4097,119100.0
2011-02-07 10:00:00,67.14,67.99,67.12,67.47,85300.0,59.4362,60.1887,59.4185,59.7284,85300.0
2011-02-07 10:30:00,67.47,67.85,67.47,67.52,86100.0,59.7284,60.0648,59.7284,59.7726,86100.0
2011-02-07 11:00:00,67.52,68.0,67.5,67.68,115800.0,59.7726,60.1975,59.7549,59.9143,115800.0
2011-02-07 11:30:00,67.76,67.84,67.59,67.68,56700.0,59.9851,60.0559,59.8346,59.9143,56700.0
2011-02-07 12:00:00,67.67,67.75,67.5,67.54,51000.0,59.9054,59.9762,59.7549,59.7903,51000.0
2011-02-07 12:30:00,67.52,67.62,67.14,67.19,97600.0,59.7726,59.8611,59.4362,59.4805,97600.0
2011-02-07 13:00:00,67.17,67.42,67.17,67.35,52200.0,59.4628,59.6841,59.4628,59.6221,52200.0
2011-02-07 13:30:00,67.36,67.5,67.23,67.43,37100.0,59.631,59.7549,59.5159,59.6929,37100.0
2011-02-07 14:00:00,67.42,67.56,67.33,67.41,42300.0,59.6841,59.808,59.6044,59.6752,42300.0
2011-02-07 14:30:00,67.41,67.49,66.95,67.04,161700.0,59.6752,59.7461,59.268,59.3477,161700.0
2011-02-07 15:00:00,67.11,67.33,66.96,67.05,87700.0,59.4097,59.6044,59.2769,59.3565,87700.0
2011-02-07 15:30:00,67.03,67.29,66.99,67.26,229700.0,59.3388,59.569,59.3034,59.5425,229700.0
2011-02-08 09:30:00,68.2,68.89,66.51,67.26,128500.0,60.3746,60.9854,58.8785,59.5425,128500.0
2011-02-08 10:00:00,67.26,68.26,67.26,67.87,87000.0,59.5425,60.4277,59.5425,60.0825,87000.0
2011-02-08 10:30:00,67.85,67.9,67.31,67.51,43100.0,60.0648,60.109,59.5867,59.7638,43100.0
2011-02-08 11:00:00,67.51,67.7,67.33,67.56,57600.0,59.7638,59.932,59.6044,59.808,57600.0
2011-02-08 11:30:00,67.56,67.86,67.53,67.6,116200.0,59.808,60.0736,59.7815,59.8434,116200.0
2011-02-08 12:00:00,67.61,67.76,67.03,67.12,55800.0,59.8523,59.9851,59.3388,59.4185,55800.0
2011-02-08 12:30:00,67.1,67.35,66.96,67.12,53300.0,59.4008,59.6221,59.2769,59.4185,53300.0
2011-02-08 13:00:00,67.12,67.45,67.1,67.3,61300.0,59.4185,59.7107,59.4008,59.5779,61300.0
2011-02-08 13:30:00,67.28,67.49,67.17,67.36,41100.0,59.5602,59.7461,59.4628,59.631,41100.0
2011-02-08 14:00:00,67.33,67.42,67.18,67.2,35600.0,59.6044,59.6841,59.4716,59.4893,35600.0
2011-02-08 14:30:00,67.22,67.25,66.85,66.88,151300.0,59.507,59.5336,59.1795,59.2061,151300.0
2011-02-08 15:00:00,66.88,67.05,66.82,66.9,102700.0,59.2061,59.3565,59.1529,59.2238,102700.0
2011-02-08 15:30:00,66.91,67.51,66.91,67.36,176200.0,59.2326,59.7638,59.2326,59.631,176200.0
2011-02-09 09:30:00,67.56,67.56,66.08,66.33,84900.0,59.808,59.808,58.4978,58.7192,84900.0
2011-02-09 10:00:00,66.33,66.77,66.14,66.27,59600.0,58.7192,59.1087,58.551,58.666,59600.0
2011-02-09 10:30:00,66.26,66.66,66.18,66.55,62000.0,58.6572,59.0113,58.5864,58.9139,62000.0
2011-02-09 11:00:00,66.54,66.73,66.11,66.23,123600.0,58.9051,59.0733,58.5244,58.6306,123600.0
2011-02-09 11:30:00,66.23,66.34,66.11,66.15,85100.0,58.6306,58.728,58.5244,58.5598,85100.0
2011-02-09 12:00:00,66.14,66.37,66.06,66.09,102700.0,58.551,58.7546,58.4801,58.5067,102700.0
2011-02-09 12:30:00,66.1,66.22,65.69,65.71,128000.0,58.5156,58.6218,58.1526,58.1703,128000.0
2011-02-09 13:00:00,65.72,66.16,65.72,65.99,79400.0,58.1792,58.5687,58.1792,58.4182,79400.0
2011-02-09 13:30:00,65.98,65.98,65.45,65.45,59700.0,58.4093,58.4093,57.9401,57.9401,59700.0
2011-02-09 14:00:00,65.46,65.55,64.4,64.63,226900.0,57.949,58.0287,57.0106,57.2142,226900.0
2011-02-09 14:30:00,64.62,64.9,64.48,64.78,126500.0,57.2054,57.4532,57.0814,57.347,126500.0
2011-02-09 15:00:00,64.77,65.28,64.77,65.28,151000.0,57.3382,57.7896,57.3382,57.7896,151000.0
2011-02-09 15:30:00,65.28,65.72,65.17,65.65,289400.0,57.7896,58.1792,57.6923,58.1172,289400.0
2011-02-10 09:30:00,65.09,66.42,64.89,66.35,164000.0,57.6214,58.7988,57.4444,58.7369,164000.0
2011-02-10 10:00:00,66.34,66.96,65.87,66.77,98100.0,58.728,59.2769,58.3119,59.1087,98100.0
2011-02-10 10:30:00,66.8,67.0,66.62,66.75,57800.0,59.1352,59.3123,58.9759,59.091,57800.0
2011-02-10 11:00:00,66.66,67.4,66.64,67.39,80300.0,59.0113,59.6664,58.9936,59.6575,80300.0
2011-02-10 11:30:00,67.4,67.64,67.12,67.3,76700.0,59.6664,59.8789,59.4185,59.5779,76700.0
2011-02-10 12:00:00,67.3,67.44,67.09,67.11,130100.0,59.5779,59.7018,59.392,59.4097,130100.0
2011-02-10 12:30:00,67.13,67.22,66.69,66.69,35200.0,59.4274,59.507,59.0379,59.0379,35200.0
2011-02-10 13:00:00,66.69,66.88,66.59,66.78,27300.0,59.0379,59.2061,58.9493,59.1175,27300.0
2011-02-10 13:30:00,66.73,66.84,66.56,66.61,115800.0,59.0733,59.1706,58.9228,58.967,115800.0
2011-02-10 14:00:00,66.54,66.56,66.35,66.36,82300.0,58.9051,58.9228,58.7369,58.7457,82300.0
2011-02-10 14:30:00,66.37,66.46,66.17,66.22,40300.0,58.7546,58.8342,58.5775,58.6218,40300.0
2011-02-10 15:00:00,66.21,66.64,66.18,66.57,51400.0,58.6129,58.9936,58.5864,58.9316,51400.0
2011-02-10 15:30:00,66.58,66.87,66.22,66.53,212800.0,58.9405,59.1972,58.6218,58.8962,212800.0
2011-02-11 09:30:00,66.01,66.59,65.53,66.5,64900.0,58.4359,58.9493,58.011,58.8697,64900.0
2011-02-11 10:00:00,66.54,66.69,66.25,66.37,37100.0,58.9051,59.0379,58.6483,58.7546,37100.0
2011-02-11 10:30:00,66.46,66.6,66.25,66.55,61100.0,58.8342,58.9582,58.6483,58.9139,61100.0
2011-02-11 11:00:00,66.55,66.85,66.3,66.76,47500.0,58.9139,59.1795,58.6926,59.0998,47500.0
2011-02-11 11:30:00,66.78,66.98,66.51,66.98,37500.0,59.1175,59.2946,58.8785,59.2946,37500.0
2011-02-11 12:00:00,66.98,66.98,66.34,66.5,37300.0,59.2946,59.2946,58.728,58.8697,37300.0
2011-02-11 12:30:00,66.51,66.62,66.34,66.48,17500.0,58.8785,58.9759,58.728,58.852,17500.0
2011-02-11 13:00:00,66.55,66.77,66.4,66.64,20100.0,58.9139,59.1087,58.7811,58.9936,20100.0
2011-02-11 13:30:00,66.66,66.99,66.66,66.97,12800.0,59.0113,59.3034,59.0113,59.2857,12800.0
2011-02-11 14:00:00,66.96,67.27,66.96,67.25,26100.0,59.2769,59.5513,59.2769,59.5336,26100.0
2011-02-11 14:30:00,67.21,67.57,67.2,67.49,61100.0,59.4982,59.8169,59.4893,59.7461,61100.0
2011-02-11 15:00:00,67.47,67.58,67.2,67.49,66300.0,59.7284,59.8257,59.4893,59.7461,66300.0
2011-02-11 15:30:00,67.5,67.57,67.32,67.46,158900.0,59.7549,59.8169,59.5956,59.7195,158900.0
2011-02-14 09:30:00,67.64,68.44,67.57,67.86,90000.0,59.8789,60.5871,59.8169,60.0736,90000.0
2011-02-14 10:00:00,67.95,69.23,67.95,69.18,61500.0,60.1533,61.2864,60.1533,61.2421,61500.0
2011-02-14 10:30:00,69.13,69.3,68.24,68.88,93900.0,61.1979,61.3484,60.41,60.9766,93900.0
2011-02-14 11:00:00,68.88,69.0,68.58,68.78,29300.0,60.9766,61.0828,60.711,60.888,29300.0
2011-02-14 11:30:00,68.86,68.92,68.61,68.81,31400.0,60.9589,61.012,60.7376,60.9146,31400.0
2011-02-14 12:00:00,68.82,69.02,68.69,69.0,35600.0,60.9235,61.1005,60.8084,61.0828,35600.0
2011-02-14 12:30:00,68.99,69.06,68.69,68.79,34400.0,61.0739,61.1359,60.8084,60.8969,34400.0
2011-02-14 13:00:00,68.81,68.98,68.64,68.8,77200.0,60.9146,61.0651,60.7641,60.9057,77200.0
2011-02-14 13:30:00,68.83,69.15,68.83,69.08,34800.0,60.9323,61.2156,60.9323,61.1536,34800.0
2011-02-14 14:00:00,69.09,69.15,69.04,69.14,65600.0,61.1625,61.2156,61.1182,61.2067,65600.0
2011-02-14 14:30:00,69.13,69.35,69.04,69.28,66200.0,61.1979,61.3926,61.1182,61.3307,66200.0
2011-02-14 15:00:00,69.25,69.29,68.93,68.93,115100.0,61.3041,61.3395,61.0208,61.0208,115100.0
2011-02-14 15:30:00,68.93,69.42,68.89,69.35,258000.0,61.0208,61.4546,60.9854,61.3926,258000.0
2011-02-15 09:30:00,68.81,69.66,68.51,69.23,135500.0,60.9146,61.6671,60.649,61.2864,135500.0
2011-02-15 10:00:00,69.26,69.57,68.54,68.65,162800.0,61.313,61.5874,60.6756,60.773,162800.0
2011-02-15 10:30:00,68.6,68.89,68.4,68.85,70000.0,60.7287,60.9854,60.5516,60.95,70000.0
2011-02-15 11:00:00,68.84,69.15,68.78,69.01,99400.0,60.9412,61.2156,60.888,61.0917,99400.0
2011-02-15 11:30:00,69.03,69.11,68.84,68.88,64600.0,61.1094,61.1802,60.9412,60.9766,64600.0
2011-02-15 12:00:00,68.84,69.08,68.69,69.01,58200.0,60.9412,61.1536,60.8084,61.0917,58200.0
2011-02-15 12:30:00,68.95,68.97,68.69,68.69,23900.0,61.0385,61.0562,60.8084,60.8084,23900.0
2011-02-15 13:00:00,68.68,68.75,68.48,68.56,46700.0,60.7995,60.8615,60.6225,60.6933,46700.0
2011-02-15 13:30:00,68.58,68.81,68.53,68.67,34400.0,60.711,60.9146,60.6667,60.7907,34400.0
2011-02-15 14:00:00,68.67,68.69,68.17,68.24,37500.0,60.7907,60.8084,60.348,60.41,37500.0
2011-02-15 14:30:00,68.26,68.56,68.2,68.43,33600.0,60.4277,60.6933,60.3746,60.5782,33600.0
2011-02-15 15:00:00,68.44,68.76,68.44,68.65,76800.0,60.5871,60.8703,60.5871,60.773,76800.0
2011-02-15 15:30:00,68.65,68.8,68.42,68.59,193800.0,60.773,60.9057,60.5694,60.7198,193800.0
2011-02-16 09:30:00,68.96,69.12,68.19,68.58,102800.0,61.0474,61.189,60.3657,60.711,102800.0
2011-02-16 10:00:00,68.62,68.88,68.38,68.38,142600.0,60.7464,60.9766,60.5339,60.5339,142600.0
2011-02-16 10:30:00,68.44,68.69,68.14,68.3,184500.0,60.5871,60.8084,60.3215,60.4631,184500.0
2011-02-16 11:00:00,68.3,68.42,67.86,67.9,102400.0,60.4631,60.5694,60.0736,60.109,102400.0
2011-02-16 11:30:00,67.9,68.07,67.8,68.02,104600.0,60.109,60.2595,60.0205,60.2152,104600.0
2011-02-16 12:00:00,68.01,68.13,67.34,67.63,96000.0,60.2064,60.3126,59.6133,59.87,96000.0
2011-02-16 12:30:00,67.63,67.88,67.49,67.75,56900.0,59.87,60.0913,59.7461,59.9762,56900.0
2011-02-16 13:00:00,67.78,67.86,67.62,67.8,46000.0,60.0028,60.0736,59.8611,60.0205,46000.0
2011-02-16 13:30:00,67.78,68.1,67.71,68.1,90700.0,60.0028,60.2861,59.9408,60.2861,90700.0
2011-02-16 14:00:00,68.1,68.3,67.98,68.03,81600.0,60.2861,60.4631,60.1798,60.2241,81600.0
2011-02-16 14:30:00,68.03,68.48,68.0,68.22,76600.0,60.2241,60.6225,60.1975,60.3923,76600.0
2011-02-16 15:00:00,68.23,68.49,68.21,68.35,96100.0,60.4012,60.6313,60.3834,60.5074,96100.0
2011-02-16 15:30:00,68.36,68.59,68.3,68.48,172700.0,60.5162,60.7198,60.4631,60.6225,172700.0
2011-02-17 09:30:00,68.25,68.95,67.76,68.75,100400.0,60.4189,61.0385,59.9851,60.8615,100400.0
2011-02-17 10:00:00,68.81,69.34,68.67,69.34,56700.0,60.9146,61.3838,60.7907,61.3838,56700.0
2011-02-17 10:30:00,69.34,69.58,69.05,69.14,84200.0,61.3838,61.5963,61.1271,61.2067,84200.0
2011-02-17 11:00:00,69.13,69.75,69.03,69.64,74900.0,61.1979,61.7467,61.1094,61.6494,74900.0
2011-02-17 11:30:00,69.63,69.67,69.22,69.31,33700.0,61.6405,61.6759,61.2776,61.3572,33700.0
2011-02-17 12:00:00,69.28,69.35,69.08,69.17,15700.0,61.3307,61.3926,61.1536,61.2333,15700.0
2011-02-17 12:30:00,69.2,69.28,69.02,69.1,29900.0,61.2599,61.3307,61.1005,61.1713,29900.0
2011-02-17 13:00:00,69.1,69.33,69.1,69.22,26100.0,61.1713,61.3749,61.1713,61.2776,26100.0
2011-02-17 13:30:00,69.25,69.36,69.22,69.33,17400.0,61.3041,61.4015,61.2776,61.3749,17400.0
2011-02-17 14:00:00,69.32,69.58,69.29,69.4,46300.0,61.3661,61.5963,61.3395,61.4369,46300.0
2011-02-17 14:30:00,69.41,69.41,69.21,69.32,26300.0,61.4458,61.4458,61.2687,61.3661,26300.0
2011-02-17 15:00:00,69.31,69.45,69.21,69.38,69600.0,61.3572,61.4812,61.2687,61.4192,69600.0
2011-02-17 15:30:00,69.38,69.43,69.12,69.15,154000.0,61.4192,61.4635,61.189,61.2156,154000.0
2011-02-18 09:30:00,69.45,69.55,68.58,68.84,168600.0,61.4812,61.5697,60.711,60.9412,168600.0
2011-02-18 10:00:00,68.83,68.94,68.51,68.83,47200.0,60.9323,61.0297,60.649,60.9323,47200.0
2011-02-18 10:30:00,68.81,68.9,68.67,68.69,43500.0,60.9146,60.9943,60.7907,60.8084,43500.0
2011-02-18 11:00:00,68.65,69.05,68.51,69.01,59300.0,60.773,61.1271,60.649,61.0917,59300.0
2011-02-18 11:30:00,69.01,69.1,68.67,68.78,46000.0,61.0917,61.1713,60.7907,60.888,46000.0
2011-02-18 12:00:00,68.77,69.06,68.7,69.02,47100.0,60.8792,61.1359,60.8172,61.1005,47100.0
2011-02-18 12:30:00,69.01,69.16,68.9,68.97,42200.0,61.0917,61.2244,60.9943,61.0562,42200.0
2011-02-18 13:00:00,68.96,69.31,68.9,68.9,66500.0,61.0474,61.3572,60.9943,60.9943,66500.0
2011-02-18 13:30:00,68.89,68.89,67.82,68.22,76200.0,60.9854,60.9854,60.0382,60.3923,76200.0
2011-02-18 14:00:00,68.22,68.34,67.54,67.58,44400.0,60.3923,60.4985,59.7903,59.8257,44400.0
2011-02-18 14:30:00,67.56,67.99,67.53,67.99,92800.0,59.808,60.1887,59.7815,60.1887,92800.0
2011-02-18 15:00:00,67.99,68.35,67.99,68.32,92700.0,60.1887,60.5074,60.1887,60.4808,92700.0
2011-02-18 15:30:00,68.3,68.55,68.15,68.53,204900.0,60.4631,60.6844,60.3303,60.6667,204900.0
2011-02-22 09:30:00,67.29,67.86,66.54,67.52,136400.0,59.569,60.0736,58.9051,59.7726,136400.0
2011-02-22 10:00:00,67.62,68.08,67.15,67.15,101600.0,59.8611,60.2684,59.4451,59.4451,101600.0
2011-02-22 10:30:00,67.14,67.84,66.8,67.51,120700.0,59.4362,60.0559,59.1352,59.7638,120700.0
2011-02-22 11:00:00,67.5,67.5,66.91,67.09,158700.0,59.7549,59.7549,59.2326,59.392,158700.0
2011-02-22 11:30:00,67.03,67.03,66.08,66.35,83400.0,59.3388,59.3388,58.4978,58.7369,83400.0
2011-02-22 12:00:00,66.37,66.46,66.04,66.3,61600.0,58.7546,58.8342,58.4624,58.6926,61600.0
2011-02-22 12:30:00,66.31,66.38,65.56,65.63,112400.0,58.7015,58.7634,58.0375,58.0995,112400.0
2011-02-22 13:00:00,65.6,65.87,65.4,65.45,107400.0,58.0729,58.3119,57.8959,57.9401,107400.0
2011-02-22 13:30:00,65.47,65.89,65.29,65.89,57600.0,57.9578,58.3296,57.7985,58.3296,57600.0
2011-02-22 14:00:00,65.87,66.06,65.69,65.91,71200.0,58.3119,58.4801,58.1526,58.3474,71200.0
2011-02-22 14:30:00,65.91,66.02,65.57,65.57,62800.0,58.3474,58.4447,58.0464,58.0464,62800.0
2011-02-22 15:00:00,65.56,65.68,65.07,65.16,128400.0,58.0375,58.1437,57.6037,57.6834,128400.0
2011-02-22 15:30:00,65.17,65.34,65.04,65.24,312200.0,57.6923,57.8428,57.5772,57.7542,312200.0
2011-02-23 09:30:00,65.39,65.39,64.66,64.96,281900.0,57.887,57.887,57.2408,57.5064,281900.0
2011-02-23 10:00:00,64.98,65.13,64.06,64.92,185200.0,57.5241,57.6569,56.7096,57.4709,185200.0
2011-02-23 10:30:00,64.96,65.09,64.47,64.75,113000.0,57.5064,57.6214,57.0726,57.3205,113000.0
2011-02-23 11:00:00,64.79,64.79,63.72,63.82,156900.0,57.3559,57.3559,56.4086,56.4972,156900.0
2011-02-23 11:30:00,63.8,63.84,63.18,63.27,69900.0,56.4795,56.5149,55.9306,56.0103,69900.0
2011-02-23 12:00:00,63.28,63.28,62.62,63.11,176400.0,56.0191,56.0191,55.4349,55.8686,176400.0
2011-02-23 12:30:00,63.05,63.23,62.9,63.15,136000.0,55.8155,55.9749,55.6827,55.904,136000.0
2011-02-23 13:00:00,63.14,63.26,62.63,63.17,124600.0,55.8952,56.0014,55.4437,55.9217,124600.0
2011-02-23 13:30:00,63.14,63.37,63.0,63.31,123600.0,55.8952,56.0988,55.7713,56.0457,123600.0
2011-02-23 14:00:00,63.34,64.01,63.29,63.91,132400.0,56.0722,56.6654,56.028,56.5768,132400.0
2011-02-23 14:30:00,63.91,64.04,63.7,64.03,139100.0,56.5768,56.6919,56.3909,56.6831,139100.0
2011-02-23 15:00:00,64.04,64.28,63.88,64.0,232200.0,56.6919,56.9044,56.5503,56.6565,232200.0
2011-02-23 15:30:00,64.0,64.01,63.44,63.53,371500.0,56.6565,56.6654,56.1608,56.2404,371500.0
2011-02-24 09:30:00,63.52,65.26,63.06,65.13,152500.0,56.2316,57.7719,55.8244,57.6569,152500.0
2011-02-24 10:00:00,65.13,65.85,64.62,65.5,111500.0,57.6569,58.2942,57.2054,57.9844,111500.0
2011-02-24 10:30:00,65.56,65.62,65.14,65.18,72600.0,58.0375,58.0906,57.6657,57.7011,72600.0
2011-02-24 11:00:00,65.22,65.23,64.53,64.97,115700.0,57.7365,57.7454,57.1257,57.5152,115700.0
2011-02-24 11:30:00,64.98,65.03,64.0,64.0,79700.0,57.5241,57.5683,56.6565,56.6565,79700.0
2011-02-24 12:00:00,64.0,64.18,63.87,63.91,109400.0,56.6565,56.8159,56.5414,56.5768,109400.0
2011-02-24 12:30:00,63.87,64.12,63.75,63.95,81000.0,56.5414,56.7627,56.4352,56.6122,81000.0
2011-02-24 13:00:00,63.92,64.22,63.79,63.98,48900.0,56.5857,56.8513,56.4706,56.6388,48900.0
2011-02-24 13:30:00,63.99,64.07,63.05,63.24,87900.0,56.6477,56.7185,55.8155,55.9837,87900.0
2011-02-24 14:00:00,63.26,64.04,63.26,63.95,74100.0,56.0014,56.6919,56.0014,56.6122,74100.0
2011-02-24 14:30:00,63.91,64.44,63.83,64.44,100800.0,56.5768,57.046,56.506,57.046,100800.0
2011-02-24 15:00:00,64.4,64.86,64.28,64.81,89200.0,57.0106,57.4178,56.9044,57.3736,89200.0
2011-02-24 15:30:00,64.82,65.16,64.78,64.96,354700.0,57.3824,57.6834,57.347,57.5064,354700.0
2011-02-25 09:30:00,65.49,65.8,65.06,65.38,155700.0,57.9755,58.25,57.5949,57.8782,155700.0
2011-02-25 10:00:00,65.37,65.8,65.0,65.0,121100.0,57.8693,58.25,57.5418,57.5418,121100.0
2011-02-25 10:30:00,65.03,65.41,65.0,65.31,82600.0,57.5683,57.9047,57.5418,57.8162,82600.0
2011-02-25 11:00:00,65.24,65.39,65.0,65.0,81000.0,57.7542,57.887,57.5418,57.5418,81000.0
2011-02-25 11:30:00,65.01,65.2,65.0,65.19,96400.0,57.5506,57.7188,57.5418,57.71,96400.0
2011-02-25 12:00:00,65.19,65.72,65.12,65.52,37600.0,57.71,58.1792,57.648,58.0021,37600.0
2011-02-25 12:30:00,65.5,65.72,65.47,65.71,41100.0,57.9844,58.1792,57.9578,58.1703,41100.0
2011-02-25 13:00:00,65.71,66.05,65.62,66.02,94600.0,58.1703,58.4713,58.0906,58.4447,94600.0
2011-02-25 13:30:00,66.02,66.02,65.76,65.87,92900.0,58.4447,58.4447,58.2146,58.3119,92900.0
2011-02-25 14:00:00,65.86,66.17,65.85,66.07,70300.0,58.3031,58.5775,58.2942,58.489,70300.0
2011-02-25 14:30:00,66.04,66.22,65.96,66.06,58200.0,58.4624,58.6218,58.3916,58.4801,58200.0
2011-02-25 15:00:00,66.06,66.21,66.0,66.16,108500.0,58.4801,58.6129,58.427,58.5687,108500.0
2011-02-25 15:30:00,66.16,66.41,66.0,66.35,308400.0,58.5687,58.79,58.427,58.7369,308400.0
2011-02-28 09:30:00,66.6,67.28,66.35,66.86,86800.0,58.9582,59.5602,58.7369,59.1883,86800.0
2011-02-28 10:00:00,66.83,67.24,66.47,66.49,83200.0,59.1618,59.5247,58.8431,58.8608,83200.0
2011-02-28 10:30:00,66.49,66.9,66.27,66.88,98400.0,58.8608,59.2238,58.666,59.2061,98400.0
2011-02-28 11:00:00,66.88,66.9,66.4,66.47,62700.0,59.2061,59.2238,58.7811,58.8431,62700.0
2011-02-28 11:30:00,66.46,66.85,66.42,66.74,62000.0,58.8342,59.1795,58.7988,59.0821,62000.0
2011-02-28 12:00:00,66.75,66.89,66.68,66.8,31500.0,59.091,59.2149,59.029,59.1352,31500.0
2011-02-28 12:30:00,66.83,66.95,66.26,66.36,44800.0,59.1618,59.268,58.6572,58.7457,44800.0
2011-02-28 13:00:00,66.35,66.59,66.12,66.4,70900.0,58.7369,58.9493,58.5333,58.7811,70900.0
2011-02-28 13:30:00,66.41,66.66,66.34,66.51,60200.0,58.79,59.0113,58.728,58.8785,60200.0
2011-02-28 14:00:00,66.52,66.96,66.44,66.94,91900.0,58.8874,59.2769,58.8165,59.2592,91900.0
2011-02-28 14:30:00,66.96,67.13,66.8,66.97,105200.0,59.2769,59.4274,59.1352,59.2857,105200.0
2011-02-28 15:00:00,66.98,67.02,66.78,67.02,129300.0,59.2946,59.33,59.1175,59.33,129300.0
2011-02-28 15:30:00,67.04,67.19,66.84,67.13,201300.0,59.3477,59.4805,59.1706,59.4274,201300.0
2011-03-01 09:30:00,67.49,67.64,66.29,66.4,42200.0,59.7461,59.8789,58.6838,58.7811,42200.0
2011-03-01 10:00:00,66.44,66.61,65.37,65.54,53500.0,58.8165,58.967,57.8693,58.0198,53500.0
2011-03-01 10:30:00,65.45,65.57,65.31,65.55,163000.0,57.9401,58.0464,57.8162,58.0287,163000.0
2011-03-01 11:00:00,65.56,65.69,65.01,65.01,129300.0,58.0375,58.1526,57.5506,57.5506,129300.0
2011-03-01 11:30:00,65.0,65.22,64.8,64.8,57600.0,57.5418,57.7365,57.3647,57.3647,57600.0
2011-03-01 12:00:00,64.86,65.03,64.69,64.78,66200.0,57.4178,57.5683,57.2673,57.347,66200.0
2011-03-01 12:30:00,64.78,65.32,64.77,65.03,79600.0,57.347,57.8251,57.3382,57.5683,79600.0
2011-03-01 13:00:00,65.0,65.08,64.69,64.78,47200.0,57.5418,57.6126,57.2673,57.347,47200.0
2011-03-01 13:30:00,64.8,64.89,64.53,64.73,50000.0,57.3647,57.4444,57.1257,57.3027,50000.0
2011-03-01 14:00:00,64.75,64.84,64.28,64.28,101000.0,57.3205,57.4001,56.9044,56.9044,101000.0
2011-03-01 14:30:00,64.25,64.42,64.11,64.25,80000.0,56.8778,57.0283,56.7539,56.8778,80000.0
2011-03-01 15:00:00,64.27,64.5,64.02,64.32,70600.0,56.8955,57.0991,56.6742,56.9398,70600.0
2011-03-01 15:30:00,64.3,64.51,64.17,64.24,210700.0,56.9221,57.108,56.807,56.869,210700.0
2011-03-02 09:30:00,63.8,64.19,63.21,64.0,282600.0,56.4795,56.8247,55.9572,56.6565,282600.0
2011-03-02 10:00:00,64.0,64.17,63.66,63.96,128100.0,56.6565,56.807,56.3555,56.6211,128100.0
2011-03-02 10:30:00,63.96,64.75,63.9,64.13,94300.0,56.6211,57.3205,56.568,56.7716,94300.0
2011-03-02 11:00:00,64.15,64.32,63.78,63.8,80800.0,56.7893,56.9398,56.4618,56.4795,80800.0
2011-03-02 11:30:00,63.81,64.01,63.5,63.57,42400.0,56.4883,56.6654,56.2139,56.2759,42400.0
2011-03-02 12:00:00,63.51,64.06,63.27,63.96,41200.0,56.2227,56.7096,56.0103,56.6211,41200.0
2011-03-02 12:30:00,63.96,64.18,63.92,63.95,39300.0,56.6211,56.8159,56.5857,56.6122,39300.0
2011-03-02 13:00:00,63.92,64.04,63.44,63.5,69100.0,56.5857,56.6919,56.1608,56.2139,69100.0
2011-03-02 13:30:00,63.59,63.65,63.04,63.17,112400.0,56.2936,56.3467,55.8067,55.9217,112400.0
2011-03-02 14:00:00,63.21,63.41,63.0,63.1,108600.0,55.9572,56.1342,55.7713,55.8598,108600.0
2011-03-02 14:30:00,63.1,63.58,63.02,63.32,102900.0,55.8598,56.2847,55.789,56.0545,102900.0
2011-03-02 15:00:00,63.29,63.43,63.24,63.3,105800.0,56.028,56.1519,55.9837,56.0368,105800.0
2011-03-02 15:30:00,63.31,63.46,63.25,63.36,374400.0,56.0457,56.1785,55.9926,56.0899,374400.0
2011-03-03 09:30:00,64.93,65.31,64.32,64.93,221600.0,57.4798,57.8162,56.9398,57.4798,221600.0
2011-03-03 10:00:00,64.95,65.23,64.79,64.96,96900.0,57.4975,57.7454,57.3559,57.5064,96900.0
2011-03-03 10:30:00,65.0,65.56,64.92,65.37,98400.0,57.5418,58.0375,57.4709,57.8693,98400.0
2011-03-03 11:00:00,65.45,65.9,65.45,65.68,49600.0,57.9401,58.3385,57.9401,58.1437,49600.0
2011-03-03 11:30:00,65.68,66.0,65.61,65.88,45600.0,58.1437,58.427,58.0818,58.3208,45600.0
2011-03-03 12:00:00,65.89,66.06,65.78,65.93,37700.0,58.3296,58.4801,58.2323,58.3651,37700.0
2011-03-03 12:30:00,65.94,66.18,65.81,66.15,52400.0,58.3739,58.5864,58.2588,58.5598,52400.0
2011-03-03 13:00:00,66.14,66.67,66.02,66.02,92700.0,58.551,59.0202,58.4447,58.4447,92700.0
2011-03-03 13:30:00,66.03,66.12,66.0,66.0,31000.0,58.4536,58.5333,58.427,58.427,31000.0
2011-03-03 14:00:00,66.01,66.39,66.01,66.26,37900.0,58.4359,58.7723,58.4359,58.6572,37900.0
2011-03-03 14:30:00,66.24,66.4,66.23,66.34,38600.0,58.6395,58.7811,58.6306,58.728,38600.0
2011-03-03 15:00:00,66.36,66.53,66.16,66.23,111100.0,58.7457,58.8962,58.5687,58.6306,111100.0
2011-03-03 15:30:00,66.23,66.39,66.12,66.31,225500.0,58.6306,58.7723,58.5333,58.7015,225500.0
2011-03-04 09:30:00,66.35,66.85,65.53,65.92,48500.0,58.7369,59.1795,58.011,58.3562,48500.0
2011-03-04 10:00:00,65.9,66.1,65.0,65.32,46200.0,58.3385,58.5156,57.5418,57.8251,46200.0
2011-03-04 10:30:00,65.31,65.83,65.28,65.83,37100.0,57.8162,58.2765,57.7896,58.2765,37100.0
2011-03-04 11:00:00,65.84,66.05,65.57,65.62,28600.0,58.2854,58.4713,58.0464,58.0906,28600.0
2011-03-04 11:30:00,65.68,65.81,65.39,65.45,38400.0,58.1437,58.2588,57.887,57.9401,38400.0
2011-03-04 12:00:00,65.42,65.55,64.86,64.95,37100.0,57.9136,58.0287,57.4178,57.4975,37100.0
2011-03-04 12:30:00,65.01,65.16,64.92,65.02,19700.0,57.5506,57.6834,57.4709,57.5595,19700.0
2011-03-04 13:00:00,65.05,65.13,64.83,64.9,16800.0,57.586,57.6569,57.3913,57.4532,16800.0
2011-03-04 13:30:00,64.9,65.17,64.75,64.92,29700.0,57.4532,57.6923,57.3205,57.4709,29700.0
2011-03-04 14:00:00,64.9,64.91,64.7,64.86,30900.0,57.4532,57.4621,57.2762,57.4178,30900.0
2011-03-04 14:30:00,64.85,64.92,64.7,64.92,26200.0,57.409,57.4709,57.2762,57.4709,26200.0
2011-03-04 15:00:00,64.94,65.09,64.7,64.75,56000.0,57.4887,57.6214,57.2762,57.3205,56000.0
2011-03-04 15:30:00,64.75,65.48,64.62,65.43,139700.0,57.3205,57.9667,57.2054,57.9224,139700.0
2011-03-07 09:30:00,65.59,65.89,64.84,65.04,64700.0,58.0641,58.3296,57.4001,57.5772,64700.0
2011-03-07 10:00:00,65.07,65.28,64.92,65.09,126600.0,57.6037,57.7896,57.4709,57.6214,126600.0
2011-03-07 10:30:00,65.14,65.2,64.26,64.4,67500.0,57.6657,57.7188,56.8867,57.0106,67500.0
2011-03-07 11:00:00,64.32,64.32,63.75,63.78,84200.0,56.9398,56.9398,56.4352,56.4618,84200.0
2011-03-07 11:30:00,63.73,64.06,63.28,63.38,57300.0,56.4175,56.7096,56.0191,56.1077,57300.0
2011-03-07 12:00:00,63.38,63.73,63.33,63.56,71700.0,56.1077,56.4175,56.0634,56.267,71700.0
2011-03-07 12:30:00,63.51,63.6,63.29,63.4,49000.0,56.2227,56.3024,56.028,56.1254,49000.0
2011-03-07 13:00:00,63.35,63.46,63.06,63.4,60000.0,56.0811,56.1785,55.8244,56.1254,60000.0
2011-03-07 13:30:00,63.39,63.89,63.32,63.72,86700.0,56.1165,56.5591,56.0545,56.4086,86700.0
2011-03-07 14:00:00,63.75,63.89,63.41,63.6,57400.0,56.4352,56.5591,56.1342,56.3024,57400.0
2011-03-07 14:30:00,63.61,63.7,63.42,63.55,59500.0,56.3113,56.3909,56.1431,56.2581,59500.0
2011-03-07 15:00:00,63.51,63.79,63.36,63.69,86300.0,56.2227,56.4706,56.0899,56.3821,86300.0
2011-03-07 15:30:00,63.68,63.93,63.52,63.61,226300.0,56.3732,56.5945,56.2316,56.3113,226300.0
2011-03-08 09:30:00,63.84,63.86,62.58,63.35,102400.0,56.5149,56.5326,55.3994,56.0811,102400.0
2011-03-08 10:00:00,63.39,64.36,63.36,63.95,75800.0,56.1165,56.9752,56.0899,56.6122,75800.0
2011-03-08 10:30:00,63.96,64.6,63.83,64.52,148500.0,56.6211,57.1877,56.506,57.1168,148500.0
2011-03-08 11:00:00,64.53,64.8,64.34,64.8,55900.0,57.1257,57.3647,56.9575,57.3647,55900.0
2011-03-08 11:30:00,64.8,64.87,64.67,64.83,25100.0,57.3647,57.4267,57.2496,57.3913,25100.0
2011-03-08 12:00:00,64.82,64.85,64.28,64.39,81300.0,57.3824,57.409,56.9044,57.0018,81300.0
2011-03-08 12:30:00,64.39,64.41,64.04,64.08,65400.0,57.0018,57.0195,56.6919,56.7273,65400.0
2011-03-08 13:00:00,64.08,64.22,64.02,64.13,35400.0,56.7273,56.8513,56.6742,56.7716,35400.0
2011-03-08 13:30:00,64.12,64.21,64.03,64.12,13000.0,56.7627,56.8424,56.6831,56.7627,13000.0
2011-03-08 14:00:00,64.13,64.13,63.8,64.06,28200.0,56.7716,56.7716,56.4795,56.7096,28200.0
2011-03-08 14:30:00,64.07,64.32,63.9,64.31,28500.0,56.7185,56.9398,56.568,56.9309,28500.0
2011-03-08 15:00:00,64.31,64.31,64.0,64.14,81100.0,56.9309,56.9309,56.6565,56.7804,81100.0
2011-03-08 15:30:00,64.14,64.15,63.83,63.97,148600.0,56.7804,56.7893,56.506,56.63,148600.0
2011-03-09 09:30:00,63.43,64.17,62.06,62.94,141200.0,56.3144,56.9714,55.0981,55.8794,141200.0
2011-03-09 10:00:00,62.92,63.65,62.42,63.65,64200.0,55.8616,56.5098,55.4177,56.5098,64200.0
2011-03-09 10:30:00,63.68,63.68,62.21,62.28,41300.0,56.5364,56.5364,55.2313,55.2934,41300.0
2011-03-09 11:00:00,62.25,62.5,62.11,62.33,61800.0,55.2668,55.4888,55.1425,55.3378,61800.0
2011-03-09 11:30:00,62.33,62.5,61.93,62.45,54400.0,55.3378,55.4888,54.9827,55.4444,54400.0
2011-03-09 12:00:00,62.46,62.84,62.12,62.25,59200.0,55.4533,55.7906,55.1514,55.2668,59200.0
2011-03-09 12:30:00,62.26,62.27,61.82,62.06,158700.0,55.2757,55.2846,54.885,55.0981,158700.0
2011-03-09 13:00:00,62.06,62.28,61.87,62.24,33700.0,55.0981,55.2934,54.9294,55.2579,33700.0
2011-03-09 13:30:00,62.19,62.22,61.73,61.9,45900.0,55.2135,55.2402,54.8051,54.9561,45900.0
2011-03-09 14:00:00,61.88,61.94,61.63,61.63,91300.0,54.9383,54.9916,54.7164,54.7164,91300.0
2011-03-09 14:30:00,61.67,61.79,61.31,61.67,104300.0,54.7519,54.8584,54.4323,54.7519,104300.0
2011-03-09 15:00:00,61.69,61.91,61.66,61.83,86600.0,54.7696,54.965,54.743,54.8939,86600.0
2011-03-09 15:30:00,61.85,62.22,61.81,62.17,304600.0,54.9117,55.2402,54.8762,55.1958,304600.0
2011-03-10 09:30:00,60.78,61.72,60.35,61.41,134400.0,53.9617,54.7963,53.58,54.521,134400.0
2011-03-10 10:00:00,61.41,61.54,60.45,60.86,50700.0,54.521,54.6365,53.6687,54.0327,50700.0
2011-03-10 10:30:00,60.9,61.07,60.46,60.88,48200.0,54.0683,54.2192,53.6776,54.0505,48200.0
2011-03-10 11:00:00,60.87,60.87,60.44,60.71,58100.0,54.0416,54.0416,53.6599,53.8996,58100.0
2011-03-10 11:30:00,60.7,61.32,60.65,61.29,38700.0,53.8907,54.4411,53.8463,54.4145,38700.0
2011-03-10 12:00:00,61.3,61.34,60.86,60.92,32400.0,54.4234,54.4589,54.0327,54.086,32400.0
2011-03-10 12:30:00,60.93,61.55,60.8,61.55,52500.0,54.0949,54.6453,53.9795,54.6453,52500.0
2011-03-10 13:00:00,61.55,61.93,61.32,61.38,59500.0,54.6453,54.9827,54.4411,54.4944,59500.0
2011-03-10 13:30:00,61.38,61.56,60.96,61.56,107500.0,54.4944,54.6542,54.1215,54.6542,107500.0
2011-03-10 14:00:00,61.52,61.75,61.26,61.26,53700.0,54.6187,54.8229,54.3879,54.3879,53700.0
2011-03-10 14:30:00,61.25,61.68,61.25,61.44,68600.0,54.379,54.7608,54.379,54.5477,68600.0
2011-03-10 15:00:00,61.45,61.55,60.94,61.04,211200.0,54.5566,54.6453,54.1038,54.1925,211200.0
2011-03-10 15:30:00,61.05,61.47,60.93,61.05,352000.0,54.2014,54.5743,54.0949,54.2014,352000.0
2011-03-11 09:30:00,60.39,63.1,60.24,62.11,313000.0,53.6155,56.0215,53.4823,55.1425,313000.0
2011-03-11 10:00:00,62.0,62.37,61.44,62.37,98500.0,55.0449,55.3733,54.5477,55.3733,98500.0
2011-03-11 10:30:00,62.3,62.74,62.29,62.47,105300.0,55.3112,55.7018,55.3023,55.4621,105300.0
2011-03-11 11:00:00,62.46,63.1,62.4,63.05,132500.0,55.4533,56.0215,55.4,55.9771,132500.0
2011-03-11 11:30:00,63.05,63.86,62.91,63.47,139700.0,55.9771,56.6962,55.8528,56.35,139700.0
2011-03-11 12:00:00,63.47,63.88,63.4,63.65,72500.0,56.35,56.714,56.2878,56.5098,72500.0
2011-03-11 12:30:00,63.66,63.77,63.51,63.67,105100.0,56.5186,56.6163,56.3855,56.5275,105100.0
2011-03-11 13:00:00,63.65,63.67,63.34,63.49,91100.0,56.5098,56.5275,56.2345,56.3677,91100.0
2011-03-11 13:30:00,63.52,63.61,63.46,63.5,55400.0,56.3943,56.4742,56.3411,56.3766,55400.0
2011-03-11 14:00:00,63.49,64.02,63.49,64.01,89200.0,56.3677,56.8383,56.3677,56.8294,89200.0
2011-03-11 14:30:00,63.97,64.36,63.95,64.23,132400.0,56.7939,57.1401,56.7761,57.0247,132400.0
2011-03-11 15:00:00,64.23,64.66,64.19,64.66,119800.0,57.0247,57.4065,56.9892,57.4065,119800.0
2011-03-11 15:30:00,64.65,64.7,64.13,64.19,314100.0,57.3976,57.442,56.9359,56.9892,314100.0
2011-03-14 09:30:00,63.18,64.21,63.07,63.7,179500.0,56.0925,57.0069,55.9948,56.5541,179500.0
2011-03-14 10:00:00,63.7,63.87,63.26,63.49,73900.0,56.5541,56.7051,56.1635,56.3677,73900.0
2011-03-14 10:30:00,63.49,63.75,63.0,63.23,65400.0,56.3677,56.5985,55.9327,56.1369,65400.0
2011-03-14 11:00:00,63.25,63.54,63.01,63.11,170000.0,56.1546,56.4121,55.9416,56.0303,170000.0
2011-03-14 11:30:00,63.08,63.4,62.94,63.28,134300.0,56.0037,56.2878,55.8794,56.1813,134300.0
2011-03-14 12:00:00,63.3,63.42,63.1,63.28,88300.0,56.199,56.3056,56.0215,56.1813,88300.0
2011-03-14 12:30:00,63.29,63.42,62.89,63.07,55300.0,56.1901,56.3056,55.835,55.9948,55300.0
2011-03-14 13:00:00,63.07,63.52,63.0,63.31,60200.0,55.9948,56.3943,55.9327,56.2079,60200.0
2011-03-14 13:30:00,63.3,63.3,63.06,63.15,37100.0,56.199,56.199,55.9859,56.0658,37100.0
2011-03-14 14:00:00,63.14,63.72,63.14,63.72,62500.0,56.057,56.5719,56.057,56.5719,62500.0
2011-03-14 14:30:00,63.7,63.73,63.16,63.37,83600.0,56.5541,56.5808,56.0747,56.2612,83600.0
2011-03-14 15:00:00,63.36,63.92,63.35,63.77,147500.0,56.2523,56.7495,56.2434,56.6163,147500.0
2011-03-14 15:30:00,63.78,64.13,63.67,63.96,216100.0,56.6252,56.9359,56.5275,56.785,216100.0
2011-03-15 09:30:00,61.59,63.06,61.28,61.78,114500.0,54.6808,55.9859,54.4056,54.8495,114500.0
2011-03-15 10:00:00,61.8,63.1,61.8,63.1,63100.0,54.8673,56.0215,54.8673,56.0215,63100.0
2011-03-15 10:30:00,63.05,63.25,62.75,62.89,114400.0,55.9771,56.1546,55.7107,55.835,114400.0
2011-03-15 11:00:00,62.88,62.88,62.29,62.49,60100.0,55.8261,55.8261,55.3023,55.4799,60100.0
2011-03-15 11:30:00,62.47,62.71,62.18,62.57,68800.0,55.4621,55.6752,55.2047,55.5509,68800.0
2011-03-15 12:00:00,62.57,63.03,62.55,62.84,81200.0,55.5509,55.9593,55.5332,55.7906,81200.0
2011-03-15 12:30:00,62.84,62.85,62.39,62.73,46800.0,55.7906,55.7995,55.3911,55.693,46800.0
2011-03-15 13:00:00,62.77,62.78,62.49,62.49,71200.0,55.7285,55.7374,55.4799,55.4799,71200.0
2011-03-15 13:30:00,62.51,62.88,62.47,62.83,67500.0,55.4976,55.8261,55.4621,55.7817,67500.0
2011-03-15 14:00:00,62.84,63.13,62.65,63.11,51500.0,55.7906,56.0481,55.6219,56.0303,51500.0
2011-03-15 14:30:00,63.09,63.21,62.79,62.79,91600.0,56.0126,56.1191,55.7462,55.7462,91600.0
2011-03-15 15:00:00,62.81,63.66,62.74,63.55,187300.0,55.764,56.5186,55.7018,56.421,187300.0
2011-03-15 15:30:00,63.55,63.94,63.22,63.33,195300.0,56.421,56.7672,56.128,56.2257,195300.0
2011-03-16 09:30:00,63.34,63.93,63.16,63.45,76900.0,56.2345,56.7583,56.0747,56.3322,76900.0
2011-03-16 10:00:00,63.46,63.6,63.05,63.5,48700.0,56.3411,56.4654,55.9771,56.3766,48700.0
2011-03-16 10:30:00,63.49,63.51,62.55,62.56,114600.0,56.3677,56.3855,55.5332,55.542,114600.0
2011-03-16 11:00:00,62.54,62.92,61.65,62.43,143400.0,55.5243,55.8616,54.7341,55.4266,143400.0
2011-03-16 11:30:00,62.4,62.66,61.61,61.72,77700.0,55.4,55.6308,54.6986,54.7963,77700.0
2011-03-16 12:00:00,61.63,61.68,60.92,61.18,183700.0,54.7164,54.7608,54.086,54.3168,183700.0
2011-03-16 12:30:00,61.21,61.26,60.7,60.88,114600.0,54.3435,54.3879,53.8907,54.0505,114600.0
2011-03-16 13:00:00,60.89,61.06,60.7,60.87,142300.0,54.0594,54.2103,53.8907,54.0416,142300.0
2011-03-16 13:30:00,60.85,61.01,60.63,60.69,165800.0,54.0239,54.1659,53.8285,53.8818,165800.0
2011-03-16 14:00:00,60.69,60.75,59.9,60.5,221600.0,53.8818,53.9351,53.1804,53.7131,221600.0
2011-03-16 14:30:00,60.48,61.35,60.44,61.1,284000.0,53.6954,54.4678,53.6599,54.2458,284000.0
2011-03-16 15:00:00,61.07,61.27,60.7,60.87,199500.0,54.2192,54.3967,53.8907,54.0416,199500.0
2011-03-16 15:30:00,60.86,60.97,60.57,60.63,284700.0,54.0327,54.1304,53.7753,53.8285,284700.0
2011-03-17 09:30:00,62.5,62.59,61.95,62.01,174300.0,55.4888,55.5687,55.0005,55.0537,174300.0
2011-03-17 10:00:00,62.05,62.92,61.89,62.79,179600.0,55.0892,55.8616,54.9472,55.7462,179600.0
2011-03-17 10:30:00,62.76,62.9,62.21,62.71,46400.0,55.7196,55.8439,55.2313,55.6752,46400.0
2011-03-17 11:00:00,62.66,62.95,62.01,62.16,57500.0,55.6308,55.8883,55.0537,55.1869,57500.0
2011-03-17 11:30:00,62.11,62.27,61.76,61.89,54200.0,55.1425,55.2846,54.8318,54.9472,54200.0
2011-03-17 12:00:00,61.92,62.2,61.9,62.1,12800.0,54.9738,55.2224,54.9561,55.1336,12800.0
2011-03-17 12:30:00,62.14,62.23,62.0,62.02,15100.0,55.1691,55.2491,55.0449,55.0626,15100.0
2011-03-17 13:00:00,62.01,62.28,61.67,61.71,63700.0,55.0537,55.2934,54.7519,54.7874,63700.0
2011-03-17 13:30:00,61.66,61.87,61.21,61.4,84300.0,54.743,54.9294,54.3435,54.5122,84300.0
2011-03-17 14:00:00,61.4,61.44,60.99,61.08,106800.0,54.5122,54.5477,54.1482,54.2281,106800.0
2011-03-17 14:30:00,61.08,61.28,61.0,61.06,103900.0,54.2281,54.4056,54.157,54.2103,103900.0
2011-03-17 15:00:00,61.09,61.19,60.75,60.79,121400.0,54.2369,54.3257,53.9351,53.9706,121400.0
2011-03-17 15:30:00,60.79,61.28,60.75,60.97,281400.0,53.9706,54.4056,53.9351,54.1304,281400.0
2011-03-18 09:30:00,62.36,62.36,61.17,61.39,169500.0,55.3645,55.3645,54.308,54.5033,169500.0
2011-03-18 10:00:00,61.42,61.69,61.24,61.42,53700.0,54.5299,54.7696,54.3701,54.5299,53700.0
2011-03-18 10:30:00,61.35,61.38,61.02,61.25,70500.0,54.4678,54.4944,54.1748,54.379,70500.0
2011-03-18 11:00:00,61.28,61.39,61.01,61.02,98900.0,54.4056,54.5033,54.1659,54.1748,98900.0
2011-03-18 11:30:00,61.0,61.6,60.95,61.36,63500.0,54.157,54.6897,54.1126,54.4766,63500.0
2011-03-18 12:00:00,61.37,61.52,61.17,61.41,41400.0,54.4855,54.6187,54.308,54.521,41400.0
2011-03-18 12:30:00,61.41,61.45,60.89,60.91,34600.0,54.521,54.5566,54.0594,54.0771,34600.0
2011-03-18 13:00:00,60.92,61.28,60.92,61.27,30900.0,54.086,54.4056,54.086,54.3967,30900.0
2011-03-18 13:30:00,61.27,61.29,61.04,61.09,104900.0,54.3967,54.4145,54.1925,54.2369,104900.0
2011-03-18 14:00:00,61.14,61.18,60.74,60.92,74900.0,54.2813,54.3168,53.9262,54.086,74900.0
2011-03-18 14:30:00,60.94,61.12,60.7,60.74,118600.0,54.1038,54.2636,53.8907,53.9262,118600.0
2011-03-18 15:00:00,60.74,60.92,60.7,60.78,176000.0,53.9262,54.086,53.8907,53.9617,176000.0
2011-03-18 15:30:00,60.78,61.05,60.78,60.9,306700.0,53.9617,54.2014,53.9617,54.0683,306700.0
2011-03-21 09:30:00,61.7,63.49,61.7,63.2,274900.0,54.7785,56.3677,54.7785,56.1102,274900.0
2011-03-21 10:00:00,63.2,63.72,62.89,62.96,207000.0,56.1102,56.5719,55.835,55.8972,207000.0
2011-03-21 10:30:00,62.95,62.99,62.43,62.52,125000.0,55.8883,55.9238,55.4266,55.5065,125000.0
2011-03-21 11:00:00,62.54,63.2,62.48,62.98,96200.0,55.5243,56.1102,55.471,55.9149,96200.0
2011-03-21 11:30:00,62.95,63.13,62.82,63.13,74900.0,55.8883,56.0481,55.7729,56.0481,74900.0
2011-03-21 12:00:00,63.11,63.7,63.07,63.7,140700.0,56.0303,56.5541,55.9948,56.5541,140700.0
2011-03-21 12:30:00,63.72,63.92,63.51,63.79,189200.0,56.5719,56.7495,56.3855,56.6341,189200.0
2011-03-21 13:00:00,63.79,63.82,62.97,63.08,99100.0,56.6341,56.6607,55.906,56.0037,99100.0
2011-03-21 13:30:00,63.07,63.3,62.84,63.3,136200.0,55.9948,56.199,55.7906,56.199,136200.0
2011-03-21 14:00:00,63.29,63.4,63.24,63.35,122800.0,56.1901,56.2878,56.1458,56.2434,122800.0
2011-03-21 14:30:00,63.36,63.57,63.36,63.41,109300.0,56.2523,56.4387,56.2523,56.2967,109300.0
2011-03-21 15:00:00,63.38,63.6,63.36,63.5,165400.0,56.27,56.4654,56.2523,56.3766,165400.0
2011-03-21 15:30:00,63.5,64.03,63.45,63.93,326700.0,56.3766,56.8471,56.3322,56.7583,326700.0
2011-03-22 09:30:00,63.82,64.33,63.33,64.02,198200.0,56.6607,57.1135,56.2257,56.8383,198200.0
2011-03-22 10:00:00,64.02,64.54,63.99,64.38,175100.0,56.8383,57.2999,56.8116,57.1579,175100.0
2011-03-22 10:30:00,64.38,64.38,63.46,63.46,131000.0,57.1579,57.1579,56.3411,56.3411,131000.0
2011-03-22 11:00:00,63.46,63.78,63.39,63.62,90100.0,56.3411,56.6252,56.2789,56.4831,90100.0
2011-03-22 11:30:00,63.61,63.84,63.43,63.73,62900.0,56.4742,56.6784,56.3144,56.5808,62900.0
2011-03-22 12:00:00,63.75,64.12,63.69,64.06,80600.0,56.5985,56.927,56.5453,56.8738,80600.0
2011-03-22 12:30:00,64.06,64.35,64.05,64.3,53700.0,56.8738,57.1312,56.8649,57.0868,53700.0
2011-03-22 13:00:00,64.32,64.35,64.11,64.23,74800.0,57.1046,57.1312,56.9182,57.0247,74800.0
2011-03-22 13:30:00,64.2,64.53,64.13,64.45,70900.0,56.9981,57.291,56.9359,57.22,70900.0
2011-03-22 14:00:00,64.47,64.48,64.12,64.17,90600.0,57.2378,57.2466,56.927,56.9714,90600.0
2011-03-22 14:30:00,64.18,64.6,64.18,64.55,116900.0,56.9803,57.3532,56.9803,57.3088,116900.0
2011-03-22 15:00:00,64.58,64.66,64.41,64.56,102000.0,57.3354,57.4065,57.1845,57.3177,102000.0
2011-03-22 15:30:00,64.56,64.62,64.36,64.38,213400.0,57.3177,57.3709,57.1401,57.1579,213400.0
2011-03-23 09:30:00,64.1,64.41,63.73,64.24,91600.0,56.9093,57.1845,56.5808,57.0336,91600.0
2011-03-23 10:00:00,64.19,64.19,63.34,63.51,58400.0,56.9892,56.9892,56.2345,56.3855,58400.0
2011-03-23 10:30:00,63.53,63.65,63.02,63.29,60900.0,56.4032,56.5098,55.9504,56.1901,60900.0
2011-03-23 11:00:00,63.35,63.88,63.35,63.81,42800.0,56.2434,56.714,56.2434,56.6518,42800.0
2011-03-23 11:30:00,63.84,64.28,63.84,64.14,47800.0,56.6784,57.0691,56.6784,56.9448,47800.0
2011-03-23 12:00:00,64.12,64.53,64.05,64.53,36100.0,56.927,57.291,56.8649,57.291,36100.0
2011-03-23 12:30:00,64.55,64.63,64.17,64.18,39900.0,57.3088,57.3798,56.9714,56.9803,39900.0
2011-03-23 13:00:00,64.18,64.28,64.05,64.15,18400.0,56.9803,57.0691,56.8649,56.9537,18400.0
2011-03-23 13:30:00,64.2,64.53,64.17,64.36,42900.0,56.9981,57.291,56.9714,57.1401,42900.0
2011-03-23 14:00:00,64.38,64.52,64.32,64.39,46000.0,57.1579,57.2822,57.1046,57.1667,46000.0
2011-03-23 14:30:00,64.43,64.95,64.36,64.71,85300.0,57.2023,57.6639,57.1401,57.4508,85300.0
2011-03-23 15:00:00,64.72,64.98,64.66,64.8,58600.0,57.4597,57.6906,57.4065,57.5308,58600.0
2011-03-23 15:30:00,64.79,64.8,64.52,64.56,110700.0,57.5219,57.5308,57.2822,57.3177,110700.0
2011-03-24 09:30:00,65.14,65.24,64.05,64.2,64500.0,57.8326,57.9214,56.8649,56.9981,64500.0
2011-03-24 10:00:00,64.17,64.37,63.76,64.16,48900.0,56.9714,57.149,56.6074,56.9625,48900.0
2011-03-24 10:30:00,64.2,65.2,64.15,65.19,155600.0,56.9981,57.8859,56.9537,57.877,155600.0
2011-03-24 11:00:00,65.19,65.21,64.93,65.04,32800.0,57.877,57.8948,57.6462,57.7438,32800.0
2011-03-24 11:30:00,65.05,65.24,64.93,65.14,24400.0,57.7527,57.9214,57.6462,57.8326,24400.0
2011-03-24 12:00:00,65.13,65.36,65.12,65.32,66500.0,57.8237,58.0279,57.8149,57.9924,66500.0
2011-03-24 12:30:00,65.33,65.33,64.78,64.86,45700.0,58.0013,58.0013,57.513,57.584,45700.0
2011-03-24 13:00:00,64.82,65.13,64.77,65.13,31500.0,57.5485,57.8237,57.5041,57.8237,31500.0
2011-03-24 13:30:00,65.12,65.21,64.95,65.21,59800.0,57.8149,57.8948,57.6639,57.8948,59800.0
2011-03-24 14:00:00,65.2,65.35,65.16,65.31,32700.0,57.8859,58.0191,57.8504,57.9835,32700.0
2011-03-24 14:30:00,65.29,65.39,65.15,65.19,39200.0,57.9658,58.0546,57.8415,57.877,39200.0
2011-03-24 15:00:00,65.18,65.5,65.12,65.36,46500.0,57.8681,58.1522,57.8149,58.0279,46500.0
2011-03-24 15:30:00,65.36,65.44,65.2,65.24,133400.0,58.0279,58.099,57.8859,57.9214,133400.0
2011-03-25 09:30:00,65.59,65.59,65.0,65.57,81000.0,58.2321,58.2321,57.7083,58.2144,81000.0
2011-03-25 10:00:00,65.6,65.73,65.3,65.44,53500.0,58.241,58.3564,57.9747,58.099,53500.0
2011-03-25 10:30:00,65.41,65.84,65.41,65.66,41800.0,58.0723,58.4541,58.0723,58.2943,41800.0
2011-03-25 11:00:00,65.67,65.8,65.27,65.38,83000.0,58.3032,58.4186,57.948,58.0457,83000.0
2011-03-25 11:30:00,65.39,65.68,65.3,65.66,61700.0,58.0546,58.312,57.9747,58.2943,61700.0
2011-03-25 12:00:00,65.69,65.9,65.66,65.71,65800.0,58.3209,58.5074,58.2943,58.3387,65800.0
2011-03-25 12:30:00,65.7,65.76,65.34,65.42,55200.0,58.3298,58.3831,58.0102,58.0812,55200.0
2011-03-25 13:00:00,65.41,65.47,65.24,65.47,46400.0,58.0723,58.1256,57.9214,58.1256,46400.0
2011-03-25 13:30:00,65.51,65.83,65.51,65.59,36300.0,58.1611,58.4452,58.1611,58.2321,36300.0
2011-03-25 14:00:00,65.59,65.81,65.33,65.39,89800.0,58.2321,58.4274,58.0013,58.0546,89800.0
2011-03-25 14:30:00,65.36,65.55,65.26,65.43,98500.0,58.0279,58.1966,57.9391,58.0901,98500.0
2011-03-25 15:00:00,65.42,65.49,65.25,65.28,104500.0,58.0812,58.1433,57.9303,57.9569,104500.0
2011-03-25 15:30:00,65.29,65.44,64.92,65.06,237400.0,57.9658,58.099,57.6373,57.7616,237400.0
2011-03-28 09:30:00,65.15,65.96,64.95,65.87,75100.0,57.8415,58.5606,57.6639,58.4807,75100.0
2011-03-28 10:00:00,65.86,65.99,65.42,65.44,25900.0,58.4718,58.5873,58.0812,58.099,25900.0
2011-03-28 10:30:00,65.36,65.68,65.26,65.33,43400.0,58.0279,58.312,57.9391,58.0013,43400.0
2011-03-28 11:00:00,65.28,65.36,65.07,65.35,23800.0,57.9569,58.0279,57.7705,58.0191,23800.0
2011-03-28 11:30:00,65.35,65.41,65.06,65.28,44800.0,58.0191,58.0723,57.7616,57.9569,44800.0
2011-03-28 12:00:00,65.27,65.52,65.27,65.41,35300.0,57.948,58.17,57.948,58.0723,35300.0
2011-03-28 12:30:00,65.44,65.59,65.44,65.53,35600.0,58.099,58.2321,58.099,58.1789,35600.0
2011-03-28 13:00:00,65.52,65.97,65.44,65.95,36700.0,58.17,58.5695,58.099,58.5517,36700.0
2011-03-28 13:30:00,65.96,66.0,65.66,65.71,19600.0,58.5606,58.5961,58.2943,58.3387,19600.0
2011-03-28 14:00:00,65.63,65.65,65.45,65.47,28700.0,58.2676,58.2854,58.1078,58.1256,28700.0
2011-03-28 14:30:00,65.47,65.53,65.06,65.17,38000.0,58.1256,58.1789,57.7616,57.8592,38000.0
2011-03-28 15:00:00,65.16,65.35,65.0,65.02,31900.0,57.8504,58.0191,57.7083,57.7261,31900.0
2011-03-28 15:30:00,65.03,65.08,64.68,64.74,140200.0,57.735,57.7793,57.4242,57.4775,140200.0
2011-03-29 09:30:00,64.64,65.0,63.76,64.44,111700.0,57.3887,57.7083,56.6074,57.2111,111700.0
2011-03-29 10:00:00,64.42,64.74,64.2,64.23,170800.0,57.1934,57.4775,56.9981,57.0247,170800.0
2011-03-29 10:30:00,64.24,65.26,64.24,65.09,58000.0,57.0336,57.9391,57.0336,57.7882,58000.0
2011-03-29 11:00:00,65.06,65.46,65.05,65.46,31300.0,57.7616,58.1167,57.7527,58.1167,31300.0
2011-03-29 11:30:00,65.35,65.45,65.3,65.36,38700.0,58.0191,58.1078,57.9747,58.0279,38700.0
2011-03-29 12:00:00,65.3,65.45,65.14,65.14,27400.0,57.9747,58.1078,57.8326,57.8326,27400.0
2011-03-29 12:30:00,65.15,65.49,65.11,65.43,30000.0,57.8415,58.1433,57.806,58.0901,30000.0
2011-03-29 13:00:00,65.43,65.55,65.36,65.44,23700.0,58.0901,58.1966,58.0279,58.099,23700.0
2011-03-29 13:30:00,65.47,65.6,65.38,65.6,40300.0,58.1256,58.241,58.0457,58.241,40300.0
2011-03-29 14:00:00,65.6,65.79,65.52,65.76,57700.0,58.241,58.4097,58.17,58.3831,57700.0
2011-03-29 14:30:00,65.75,65.98,65.75,65.94,29300.0,58.3742,58.5784,58.3742,58.5429,29300.0
2011-03-29 15:00:00,65.94,65.95,65.75,65.83,41000.0,58.5429,58.5517,58.3742,58.4452,41000.0
2011-03-29 15:30:00,65.83,65.96,65.62,65.94,167700.0,58.4452,58.5606,58.2588,58.5429,167700.0
2011-03-30 09:30:00,66.92,66.98,66.21,66.71,101600.0,59.4129,59.4662,58.7826,59.2265,101600.0
2011-03-30 10:00:00,66.73,66.76,65.99,66.05,85900.0,59.2442,59.2709,58.5873,58.6405,85900.0
2011-03-30 10:30:00,66.05,66.24,65.35,66.13,86300.0,58.6405,58.8092,58.0191,58.7116,86300.0
2011-03-30 11:00:00,66.11,66.19,65.43,65.88,81400.0,58.6938,58.7648,58.0901,58.4896,81400.0
2011-03-30 11:30:00,65.83,66.87,65.83,66.83,76200.0,58.4452,59.3685,58.4452,59.333,76200.0
2011-03-30 12:00:00,66.86,67.7,66.85,67.68,150700.0,59.3597,60.1054,59.3508,60.0877,150700.0
2011-03-30 12:30:00,67.69,67.72,67.32,67.6,82700.0,60.0966,60.1232,59.7681,60.0166,82700.0
2011-03-30 13:00:00,67.61,67.7,67.51,67.55,37700.0,60.0255,60.1054,59.9367,59.9723,37700.0
2011-03-30 13:30:00,67.54,67.6,67.49,67.58,37600.0,59.9634,60.0166,59.919,59.9989,37600.0
2011-03-30 14:00:00,67.57,67.69,67.53,67.6,51100.0,59.99,60.0966,59.9545,60.0166,51100.0
2011-03-30 14:30:00,67.6,67.65,67.44,67.52,47400.0,60.0166,60.061,59.8746,59.9456,47400.0
2011-03-30 15:00:00,67.52,67.7,67.45,67.57,66100.0,59.9456,60.1054,59.8835,59.99,66100.0
2011-03-30 15:30:00,67.56,67.87,67.54,67.77,323400.0,59.9811,60.2564,59.9634,60.1676,323400.0
2011-03-31 09:30:00,67.29,68.22,67.09,67.9,154400.0,59.7414,60.5671,59.5639,60.283,154400.0
2011-03-31 10:00:00,67.93,68.47,67.43,68.3,92700.0,60.3096,60.7891,59.8657,60.6381,92700.0
2011-03-31 10:30:00,68.24,68.31,67.81,68.0,32200.0,60.5849,60.647,60.2031,60.3718,32200.0
2011-03-31 11:00:00,68.09,68.1,67.51,67.66,67700.0,60.4517,60.4606,59.9367,60.0699,67700.0
2011-03-31 11:30:00,67.66,67.78,67.4,67.77,74700.0,60.0699,60.1765,59.8391,60.1676,74700.0
2011-03-31 12:00:00,67.76,67.99,67.64,67.94,25600.0,60.1587,60.3629,60.0522,60.3185,25600.0
2011-03-31 12:30:00,67.95,68.22,67.88,68.18,37300.0,60.3274,60.5671,60.2652,60.5316,37300.0
2011-03-31 13:00:00,68.18,68.19,68.04,68.04,20400.0,60.5316,60.5405,60.4073,60.4073,20400.0
2011-03-31 13:30:00,68.04,68.15,68.01,68.09,21800.0,60.4073,60.5049,60.3807,60.4517,21800.0
2011-03-31 14:00:00,68.12,68.23,67.95,67.97,39400.0,60.4783,60.576,60.3274,60.3451,39400.0
2011-03-31 14:30:00,68.0,68.0,67.88,67.96,57300.0,60.3718,60.3718,60.2652,60.3363,57300.0
2011-03-31 15:00:00,67.94,67.94,67.76,67.87,59300.0,60.3185,60.3185,60.1587,60.2564,59300.0
2011-03-31 15:30:00,67.86,67.88,67.61,67.68,142400.0,60.2475,60.2652,60.0255,60.0877,142400.0
2011-04-01 09:30:00,68.36,68.36,66.94,67.24,131800.0,60.6914,60.6914,59.4307,59.697,131800.0
2011-04-01 10:00:00,67.3,67.89,67.28,67.43,67600.0,59.7503,60.2741,59.7325,59.8657,67600.0
2011-04-01 10:30:00,67.5,67.74,67.22,67.48,43300.0,59.9279,60.1409,59.6793,59.9101,43300.0
2011-04-01 11:00:00,67.55,67.56,67.18,67.47,63000.0,59.9723,59.9811,59.6438,59.9012,63000.0
2011-04-01 11:30:00,67.52,67.64,67.09,67.14,72500.0,59.9456,60.0522,59.5639,59.6083,72500.0
2011-04-01 12:00:00,67.18,67.18,67.0,67.1,38800.0,59.6438,59.6438,59.484,59.5727,38800.0
2011-04-01 12:30:00,67.1,67.33,67.09,67.33,53600.0,59.5727,59.7769,59.5639,59.7769,53600.0
2011-04-01 13:00:00,67.31,67.31,67.07,67.16,34300.0,59.7592,59.7592,59.5461,59.626,34300.0
2011-04-01 13:30:00,67.18,67.71,67.18,67.69,41900.0,59.6438,60.1143,59.6438,60.0966,41900.0
2011-04-01 14:00:00,67.71,67.92,67.65,67.78,47000.0,60.1143,60.3008,60.061,60.1765,47000.0
2011-04-01 14:30:00,67.79,67.79,67.15,67.4,59400.0,60.1853,60.1853,59.6171,59.8391,59400.0
2011-04-01 15:00:00,67.37,67.41,66.94,67.05,44400.0,59.8124,59.848,59.4307,59.5283,44400.0
2011-04-01 15:30:00,67.07,67.32,67.04,67.28,144800.0,59.5461,59.7681,59.5195,59.7325,144800.0
2011-04-04 09:30:00,67.62,68.04,67.42,67.42,61300.0,60.0344,60.4073,59.8568,59.8568,61300.0
2011-04-04 10:00:00,67.35,67.96,67.35,67.74,28500.0,59.7947,60.3363,59.7947,60.1409,28500.0
2011-04-04 10:30:00,67.76,68.0,67.53,67.56,20200.0,60.1587,60.3718,59.9545,59.9811,20200.0
2011-04-04 11:00:00,67.59,67.92,67.51,67.88,60700.0,60.0078,60.3008,59.9367,60.2652,60700.0
2011-04-04 11:30:00,67.89,68.0,67.77,67.88,71200.0,60.2741,60.3718,60.1676,60.2652,71200.0
2011-04-04 12:00:00,67.89,67.96,67.75,67.83,26100.0,60.2741,60.3363,60.1498,60.2208,26100.0
2011-04-04 12:30:00,67.87,67.94,67.72,67.82,22200.0,60.2564,60.3185,60.1232,60.212,22200.0
2011-04-04 13:00:00,67.81,67.93,67.68,67.78,38900.0,60.2031,60.3096,60.0877,60.1765,38900.0
2011-04-04 13:30:00,67.77,67.81,67.31,67.38,60500.0,60.1676,60.2031,59.7592,59.8213,60500.0
2011-04-04 14:00:00,67.38,67.56,67.2,67.28,42300.0,59.8213,59.9811,59.6615,59.7325,42300.0
2011-04-04 14:30:00,67.28,67.5,67.25,67.31,41100.0,59.7325,59.9279,59.7059,59.7592,41100.0
2011-04-04 15:00:00,67.33,67.61,67.18,67.54,56800.0,59.7769,60.0255,59.6438,59.9634,56800.0
2011-04-04 15:30:00,67.51,67.52,67.31,67.45,112300.0,59.9367,59.9456,59.7592,59.8835,112300.0
2011-04-05 09:30:00,67.28,67.45,66.71,67.42,66600.0,59.7325,59.8835,59.2265,59.8568,66600.0
2011-04-05 10:00:00,67.4,67.86,67.09,67.78,43000.0,59.8391,60.2475,59.5639,60.1765,43000.0
2011-04-05 10:30:00,67.8,68.18,67.8,67.9,34700.0,60.1942,60.5316,60.1942,60.283,34700.0
2011-04-05 11:00:00,67.9,68.2,67.86,68.03,94900.0,60.283,60.5493,60.2475,60.3984,94900.0
2011-04-05 11:30:00,68.0,68.23,67.92,68.09,86300.0,60.3718,60.576,60.3008,60.4517,86300.0
2011-04-05 12:00:00,68.09,68.5,68.09,68.26,39800.0,60.4517,60.8157,60.4517,60.6026,39800.0
2011-04-05 12:30:00,68.28,68.73,68.28,68.58,35100.0,60.6204,61.0199,60.6204,60.8867,35100.0
2011-04-05 13:00:00,68.58,68.79,68.5,68.58,90100.0,60.8867,61.0732,60.8157,60.8867,90100.0
2011-04-05 13:30:00,68.53,68.63,68.52,68.56,28800.0,60.8423,60.9311,60.8334,60.869,28800.0
2011-04-05 14:00:00,68.57,68.67,68.4,68.51,88500.0,60.8778,60.9666,60.7269,60.8246,88500.0
2011-04-05 14:30:00,68.51,68.56,68.01,68.19,53000.0,60.8246,60.869,60.3807,60.5405,53000.0
2011-04-05 15:00:00,68.18,68.19,67.86,67.88,92700.0,60.5316,60.5405,60.2475,60.2652,92700.0
2011-04-05 15:30:00,67.9,68.0,67.76,67.89,186000.0,60.283,60.3718,60.1587,60.2741,186000.0
2011-04-06 09:30:00,68.59,68.88,68.35,68.61,91400.0,60.8956,61.1531,60.6825,60.9133,91400.0
2011-04-06 10:00:00,68.64,68.75,68.15,68.27,96800.0,60.94,61.0376,60.5049,60.6115,96800.0
2011-04-06 10:30:00,68.23,68.45,67.68,67.75,41800.0,60.576,60.7713,60.0877,60.1498,41800.0
2011-04-06 11:00:00,67.75,67.75,67.11,67.43,71900.0,60.1498,60.1498,59.5816,59.8657,71900.0
2011-04-06 11:30:00,67.44,67.49,67.16,67.26,38200.0,59.8746,59.919,59.626,59.7148,38200.0
2011-04-06 12:00:00,67.24,67.32,67.04,67.13,44100.0,59.697,59.7681,59.5195,59.5994,44100.0
2011-04-06 12:30:00,67.11,67.22,66.51,66.66,93400.0,59.5816,59.6793,59.0489,59.1821,93400.0
2011-04-06 13:00:00,66.63,66.94,66.4,66.55,99000.0,59.1555,59.4307,58.9513,59.0844,99000.0
2011-04-06 13:30:00,66.6,66.79,66.55,66.75,38900.0,59.1288,59.2975,59.0844,59.262,38900.0
2011-04-06 14:00:00,66.75,66.76,66.3,66.34,132400.0,59.262,59.2709,58.8625,58.898,132400.0
2011-04-06 14:30:00,66.34,66.97,66.34,66.81,51900.0,58.898,59.4573,58.898,59.3153,51900.0
2011-04-06 15:00:00,66.79,66.84,66.49,66.49,144300.0,59.2975,59.3419,59.0312,59.0312,144300.0
2011-04-06 15:30:00,66.49,66.69,66.42,66.61,205700.0,59.0312,59.2087,58.969,59.1377,205700.0
2011-04-07 09:30:00,66.6,67.53,66.0,67.03,121300.0,59.1288,59.9545,58.5961,59.5106,121300.0
2011-04-07 10:00:00,67.06,67.06,65.98,66.18,136200.0,59.5372,59.5372,58.5784,58.7559,136200.0
2011-04-07 10:30:00,66.17,66.39,65.56,66.04,100500.0,58.7471,58.9424,58.2055,58.6316,100500.0
2011-04-07 11:00:00,66.04,66.33,65.92,66.06,35200.0,58.6316,58.8891,58.5251,58.6494,35200.0
2011-04-07 11:30:00,66.0,66.15,65.6,66.14,62300.0,58.5961,58.7293,58.241,58.7204,62300.0
2011-04-07 12:00:00,66.12,66.26,65.81,66.06,84600.0,58.7027,58.827,58.4274,58.6494,84600.0
2011-04-07 12:30:00,66.05,66.2,65.8,66.0,76400.0,58.6405,58.7737,58.4186,58.5961,76400.0
2011-04-07 13:00:00,66.0,66.0,65.67,65.74,95900.0,58.5961,58.5961,58.3032,58.3653,95900.0
2011-04-07 13:30:00,65.69,65.79,65.61,65.68,31900.0,58.3209,58.4097,58.2499,58.312,31900.0
2011-04-07 14:00:00,65.74,65.74,65.31,65.31,100900.0,58.3653,58.3653,57.9835,57.9835,100900.0
2011-04-07 14:30:00,65.31,65.51,65.09,65.51,163100.0,57.9835,58.1611,57.7882,58.1611,163100.0
2011-04-07 15:00:00,65.49,65.65,65.16,65.3,190300.0,58.1433,58.2854,57.8504,57.9747,190300.0
2011-04-07 15:30:00,65.3,65.34,65.11,65.32,257500.0,57.9747,58.0102,57.806,57.9924,257500.0
2011-04-08 09:30:00,66.28,66.28,65.24,65.69,68200.0,58.8447,58.8447,57.9214,58.3209,68200.0
2011-04-08 10:00:00,65.71,65.79,65.12,65.36,64800.0,58.3387,58.4097,57.8149,58.0279,64800.0
2011-04-08 10:30:00,65.38,65.48,65.01,65.01,59400.0,58.0457,58.1345,57.7172,57.7172,59400.0
2011-04-08 11:00:00,65.02,65.07,64.68,64.73,48700.0,57.7261,57.7705,57.4242,57.4686,48700.0
2011-04-08 11:30:00,64.7,65.0,64.68,64.69,87800.0,57.442,57.7083,57.4242,57.4331,87800.0
2011-04-08 12:00:00,64.72,64.77,64.53,64.67,36900.0,57.4597,57.5041,57.291,57.4153,36900.0
2011-04-08 12:30:00,64.66,64.66,64.32,64.4,64400.0,57.4065,57.4065,57.1046,57.1756,64400.0
2011-04-08 13:00:00,64.39,64.62,64.35,64.44,58900.0,57.1667,57.3709,57.1312,57.2111,58900.0
2011-04-08 13:30:00,64.48,64.53,64.32,64.36,59000.0,57.2466,57.291,57.1046,57.1401,59000.0
2011-04-08 14:00:00,64.36,64.48,64.15,64.2,107800.0,57.1401,57.2466,56.9537,56.9981,107800.0
2011-04-08 14:30:00,64.2,64.24,63.5,63.5,95600.0,56.9981,57.0336,56.3766,56.3766,95600.0
2011-04-08 15:00:00,63.5,63.64,63.25,63.43,148800.0,56.3766,56.5009,56.1546,56.3144,148800.0
2011-04-08 15:30:00,63.41,63.69,63.41,63.59,324200.0,56.2967,56.5453,56.2967,56.4565,324200.0
2011-04-11 09:30:00,63.94,64.33,63.32,64.03,93900.0,56.7672,57.1135,56.2168,56.8471,93900.0
2011-04-11 10:00:00,64.05,64.22,63.99,64.04,142200.0,56.8649,57.0158,56.8116,56.856,142200.0
2011-04-11 10:30:00,64.04,64.45,63.84,64.36,40600.0,56.856,57.22,56.6784,57.1401,40600.0
2011-04-11 11:00:00,64.39,64.57,64.26,64.47,50100.0,57.1667,57.3266,57.0513,57.2378,50100.0
2011-04-11 11:30:00,64.47,64.51,64.12,64.18,49900.0,57.2378,57.2733,56.927,56.9803,49900.0
2011-04-11 12:00:00,64.17,64.21,63.71,63.75,54700.0,56.9714,57.0069,56.563,56.5985,54700.0
2011-04-11 12:30:00,63.75,63.78,63.05,63.3,63200.0,56.5985,56.6252,55.9771,56.199,63200.0
2011-04-11 13:00:00,63.25,63.51,63.11,63.47,48700.0,56.1546,56.3855,56.0303,56.35,48700.0
2011-04-11 13:30:00,63.47,63.57,63.23,63.46,35900.0,56.35,56.4387,56.1369,56.3411,35900.0
2011-04-11 14:00:00,63.47,63.59,63.42,63.47,46900.0,56.35,56.4565,56.3056,56.35,46900.0
2011-04-11 14:30:00,63.48,63.51,62.92,62.97,69700.0,56.3588,56.3855,55.8616,55.906,69700.0
2011-04-11 15:00:00,63.02,63.15,62.76,63.07,107000.0,55.9504,56.0658,55.7196,55.9948,107000.0
2011-04-11 15:30:00,63.04,63.37,63.0,63.28,186800.0,55.9682,56.2612,55.9327,56.1813,186800.0
2011-04-12 09:30:00,62.82,63.0,61.87,62.54,127900.0,55.7729,55.9327,54.9294,55.5243,127900.0
2011-04-12 10:00:00,62.53,62.73,61.97,62.57,74100.0,55.5154,55.693,55.0182,55.5509,74100.0
2011-04-12 10:30:00,62.6,62.62,62.21,62.44,71600.0,55.5775,55.5953,55.2313,55.4355,71600.0
2011-04-12 11:00:00,62.45,63.0,62.42,62.98,79400.0,55.4444,55.9327,55.4177,55.9149,79400.0
2011-04-12 11:30:00,63.0,63.46,62.99,63.18,75300.0,55.9327,56.3411,55.9238,56.0925,75300.0
2011-04-12 12:00:00,63.18,63.53,63.07,63.5,64000.0,56.0925,56.4032,55.9948,56.3766,64000.0
2011-04-12 12:30:00,63.52,63.67,63.25,63.44,57600.0,56.3943,56.5275,56.1546,56.3233,57600.0
2011-04-12 13:00:00,63.46,63.63,63.33,63.63,46200.0,56.3411,56.492,56.2257,56.492,46200.0
2011-04-12 13:30:00,63.65,64.14,63.57,63.98,87400.0,56.5098,56.9448,56.4387,56.8027,87400.0
2011-04-12 14:00:00,63.97,64.29,63.94,64.15,53300.0,56.7939,57.078,56.7672,56.9537,53300.0
2011-04-12 14:30:00,64.15,64.33,63.82,63.83,181100.0,56.9537,57.1135,56.6607,56.6696,181100.0
2011-04-12 15:00:00,63.85,64.11,63.8,63.98,156500.0,56.6873,56.9182,56.6429,56.8027,156500.0
2011-04-12 15:30:00,63.98,64.19,63.87,64.19,335200.0,56.8027,56.9892,56.7051,56.9892,335200.0
2011-04-13 09:30:00,64.66,64.91,63.83,64.12,119700.0,57.4065,57.6284,56.6696,56.927,119700.0
2011-04-13 10:00:00,64.13,64.87,64.08,64.87,260400.0,56.9359,57.5929,56.8915,57.5929,260400.0
2011-04-13 10:30:00,64.82,65.42,64.82,65.06,214000.0,57.5485,58.0812,57.5485,57.7616,214000.0
2011-04-13 11:00:00,65.1,65.1,64.32,64.87,116800.0,57.7971,57.7971,57.1046,57.5929,116800.0
2011-04-13 11:30:00,64.85,64.87,64.34,64.38,175700.0,57.5751,57.5929,57.1224,57.1579,175700.0
2011-04-13 12:00:00,64.4,64.69,64.09,64.16,75600.0,57.1756,57.4331,56.9004,56.9625,75600.0
2011-04-13 12:30:00,64.15,64.15,63.5,63.67,38600.0,56.9537,56.9537,56.3766,56.5275,38600.0
2011-04-13 13:00:00,63.67,64.0,63.64,63.88,37300.0,56.5275,56.8205,56.5009,56.714,37300.0
2011-04-13 13:30:00,63.91,64.06,63.8,64.04,80900.0,56.7406,56.8738,56.6429,56.856,80900.0
2011-04-13 14:00:00,64.07,64.26,63.78,63.91,71900.0,56.8826,57.0513,56.6252,56.7406,71900.0
2011-04-13 14:30:00,63.92,64.56,63.92,64.5,78300.0,56.7495,57.3177,56.7495,57.2644,78300.0
2011-04-13 15:00:00,64.48,64.61,64.22,64.5,162200.0,57.2466,57.3621,57.0158,57.2644,162200.0
2011-04-13 15:30:00,64.48,64.48,64.06,64.19,311200.0,57.2466,57.2466,56.8738,56.9892,311200.0
2011-04-14 09:30:00,63.63,64.44,63.63,63.91,136900.0,56.492,57.2111,56.492,56.7406,136900.0
2011-04-14 10:00:00,63.91,64.62,63.76,64.4,161600.0,56.7406,57.3709,56.6074,57.1756,161600.0
2011-04-14 10:30:00,64.4,64.53,63.67,63.77,111400.0,57.1756,57.291,56.5275,56.6163,111400.0
2011-04-14 11:00:00,63.82,64.05,63.34,63.35,195200.0,56.6607,56.8649,56.2345,56.2434,195200.0
2011-04-14 11:30:00,63.38,63.49,63.06,63.17,134600.0,56.27,56.3677,55.9859,56.0836,134600.0
2011-04-14 12:00:00,63.17,63.26,62.99,63.23,128000.0,56.0836,56.1635,55.9238,56.1369,128000.0
2011-04-14 12:30:00,63.27,63.69,63.2,63.61,82900.0,56.1724,56.5453,56.1102,56.4742,82900.0
2011-04-14 13:00:00,63.6,63.81,63.56,63.64,39600.0,56.4654,56.6518,56.4299,56.5009,39600.0
2011-04-14 13:30:00,63.65,63.78,63.43,63.6,47100.0,56.5098,56.6252,56.3144,56.4654,47100.0
2011-04-14 14:00:00,63.61,63.85,63.59,63.84,44800.0,56.4742,56.6873,56.4565,56.6784,44800.0
2011-04-14 14:30:00,63.79,64.05,63.76,63.9,45500.0,56.6341,56.8649,56.6074,56.7317,45500.0
2011-04-14 15:00:00,63.87,64.23,63.83,64.15,56400.0,56.7051,57.0247,56.6696,56.9537,56400.0
2011-04-14 15:30:00,64.19,64.21,63.96,63.99,141300.0,56.9892,57.0069,56.785,56.8116,141300.0
2011-04-15 09:30:00,64.53,65.09,64.2,65.0,221400.0,57.291,57.7882,56.9981,57.7083,221400.0
2011-04-15 10:00:00,65.04,66.2,65.04,65.71,245500.0,57.7438,58.7737,57.7438,58.3387,245500.0
2011-04-15 10:30:00,65.74,65.94,65.31,65.74,145900.0,58.3653,58.5429,57.9835,58.3653,145900.0
2011-04-15 11:00:00,65.72,66.19,65.72,66.06,177500.0,58.3475,58.7648,58.3475,58.6494,177500.0
2011-04-15 11:30:00,66.04,66.42,66.03,66.38,78700.0,58.6316,58.969,58.6228,58.9335,78700.0
2011-04-15 12:00:00,66.34,66.99,66.31,66.92,138000.0,58.898,59.4751,58.8714,59.4129,138000.0
2011-04-15 12:30:00,66.89,66.98,66.7,66.97,118400.0,59.3863,59.4662,59.2176,59.4573,118400.0
2011-04-15 13:00:00,66.98,67.0,66.39,66.39,165100.0,59.4662,59.484,58.9424,58.9424,165100.0
2011-04-15 13:30:00,66.39,66.85,66.36,66.74,121900.0,58.9424,59.3508,58.9158,59.2531,121900.0
2011-04-15 14:00:00,66.74,66.85,66.66,66.79,97000.0,59.2531,59.3508,59.1821,59.2975,97000.0
2011-04-15 14:30:00,66.77,67.09,66.71,67.09,114000.0,59.2798,59.5639,59.2265,59.5639,114000.0
2011-04-15 15:00:00,67.09,67.17,66.81,67.03,152900.0,59.5639,59.6349,59.3153,59.5106,152900.0
2011-04-15 15:30:00,67.03,67.47,67.01,67.42,365900.0,59.5106,59.9012,59.4928,59.8568,365900.0
2011-04-18 09:30:00,66.06,66.8,65.83,66.38,215500.0,58.6494,59.3064,58.4452,58.9335,215500.0
2011-04-18 10:00:00,66.35,66.42,65.31,65.67,119400.0,58.9069,58.969,57.9835,58.3032,119400.0
2011-04-18 10:30:00,65.7,66.2,65.63,66.07,105700.0,58.3298,58.7737,58.2676,58.6583,105700.0
2011-04-18 11:00:00,66.06,66.09,65.57,65.66,78100.0,58.6494,58.676,58.2144,58.2943,78100.0
2011-04-18 11:30:00,65.65,65.9,65.55,65.75,36200.0,58.2854,58.5074,58.1966,58.3742,36200.0
2011-04-18 12:00:00,65.74,65.78,65.44,65.52,31700.0,58.3653,58.4008,58.099,58.17,31700.0
2011-04-18 12:30:00,65.51,65.54,65.14,65.21,29500.0,58.1611,58.1877,57.8326,57.8948,29500.0
2011-04-18 13:00:00,65.24,65.24,65.0,65.04,29100.0,57.9214,57.9214,57.7083,57.7438,29100.0
2011-04-18 13:30:00,65.02,65.41,65.02,65.38,31700.0,57.7261,58.0723,57.7261,58.0457,31700.0
2011-04-18 14:00:00,65.36,65.66,65.35,65.64,60700.0,58.0279,58.2943,58.0191,58.2765,60700.0
2011-04-18 14:30:00,65.64,65.96,65.53,65.83,70800.0,58.2765,58.5606,58.1789,58.4452,70800.0
2011-04-18 15:00:00,65.84,65.96,65.47,65.78,84900.0,58.4541,58.5606,58.1256,58.4008,84900.0
2011-04-18 15:30:00,65.8,65.95,65.57,65.73,194700.0,58.4186,58.5517,58.2144,58.3564,194700.0
2011-04-19 09:30:00,66.15,67.27,66.06,66.83,129400.0,58.7293,59.7237,58.6494,59.333,129400.0
2011-04-19 10:00:00,66.83,67.37,66.55,67.36,77900.0,59.333,59.8124,59.0844,59.8036,77900.0
2011-04-19 10:30:00,67.39,67.4,66.56,66.71,52600.0,59.8302,59.8391,59.0933,59.2265,52600.0
2011-04-19 11:00:00,66.68,66.81,66.3,66.33,45600.0,59.1999,59.3153,58.8625,58.8891,45600.0
2011-04-19 11:30:00,66.35,66.78,66.28,66.73,70800.0,58.9069,59.2886,58.8447,59.2442,70800.0
2011-04-19 12:00:00,66.74,67.13,66.7,66.75,46500.0,59.2531,59.5994,59.2176,59.262,46500.0
2011-04-19 12:30:00,66.75,66.97,66.72,66.97,61100.0,59.262,59.4573,59.2354,59.4573,61100.0
2011-04-19 13:00:00,66.97,67.35,66.96,67.15,33400.0,59.4573,59.7947,59.4484,59.6171,33400.0
2011-04-19 13:30:00,67.19,67.48,67.15,67.4,36000.0,59.6526,59.9101,59.6171,59.8391,36000.0
2011-04-19 14:00:00,67.41,67.5,67.31,67.35,34600.0,59.848,59.9279,59.7592,59.7947,34600.0
2011-04-19 14:30:00,67.37,67.8,67.26,67.69,79200.0,59.8124,60.1942,59.7148,60.0966,79200.0
2011-04-19 15:00:00,67.69,68.22,67.69,68.14,141000.0,60.0966,60.5671,60.0966,60.4961,141000.0
2011-04-19 15:30:00,68.14,68.31,67.99,68.29,263300.0,60.4961,60.647,60.3629,60.6292,263300.0
2011-04-20 09:30:00,69.44,70.01,69.05,69.27,187700.0,61.6502,62.1563,61.304,61.4993,187700.0
2011-04-20 10:00:00,69.28,69.91,69.26,69.88,76700.0,61.5082,62.0675,61.4904,62.0409,76700.0
2011-04-20 10:30:00,69.88,70.22,69.88,70.05,122700.0,62.0409,62.3427,62.0409,62.1918,122700.0
2011-04-20 11:00:00,70.05,70.12,69.8,70.03,82800.0,62.1918,62.254,61.9699,62.1741,82800.0
2011-04-20 11:30:00,70.06,70.09,69.78,69.88,61100.0,62.2007,62.2273,61.9521,62.0409,61100.0
2011-04-20 12:00:00,69.85,69.88,69.41,69.41,66700.0,62.0142,62.0409,61.6236,61.6236,66700.0
2011-04-20 12:30:00,69.41,69.55,69.32,69.37,33400.0,61.6236,61.7479,61.5437,61.5881,33400.0
2011-04-20 13:00:00,69.32,69.48,69.24,69.47,26800.0,61.5437,61.6858,61.4727,61.6769,26800.0
2011-04-20 13:30:00,69.5,69.62,69.41,69.44,49100.0,61.7035,61.81,61.6236,61.6502,49100.0
2011-04-20 14:00:00,69.41,69.41,69.08,69.13,61400.0,61.6236,61.6236,61.3306,61.375,61400.0
2011-04-20 14:30:00,69.12,69.41,69.12,69.35,39300.0,61.3661,61.6236,61.3661,61.5703,39300.0
2011-04-20 15:00:00,69.35,69.36,69.04,69.17,107600.0,61.5703,61.5792,61.2951,61.4105,107600.0
2011-04-20 15:30:00,69.17,69.19,68.98,69.07,302500.0,61.4105,61.4283,61.2418,61.3217,302500.0
2011-04-21 09:30:00,69.45,69.69,68.91,69.44,65000.0,61.6591,61.8722,61.1797,61.6502,65000.0
2011-04-21 10:00:00,69.42,69.52,68.77,68.77,132400.0,61.6325,61.7213,61.0554,61.0554,132400.0
2011-04-21 10:30:00,68.76,69.19,68.67,69.02,62400.0,61.0465,61.4283,60.9666,61.2774,62400.0
2011-04-21 11:00:00,68.98,69.07,68.89,69.02,58700.0,61.2418,61.3217,61.1619,61.2774,58700.0
2011-04-21 11:30:00,69.03,69.15,68.98,69.0,81600.0,61.2862,61.3928,61.2418,61.2596,81600.0
2011-04-21 12:00:00,68.98,69.06,68.96,69.02,37400.0,61.2418,61.3129,61.2241,61.2774,37400.0
2011-04-21 12:30:00,69.02,69.33,68.98,69.29,32400.0,61.2774,61.5526,61.2418,61.5171,32400.0
2011-04-21 13:00:00,69.3,69.32,69.17,69.19,39100.0,61.5259,61.5437,61.4105,61.4283,39100.0
2011-04-21 13:30:00,69.17,69.23,69.09,69.15,31800.0,61.4105,61.4638,61.3395,61.3928,31800.0
2011-04-21 14:00:00,69.16,69.16,68.98,69.13,31500.0,61.4016,61.4016,61.2418,61.375,31500.0
2011-04-21 14:30:00,69.11,69.36,69.11,69.19,61900.0,61.3573,61.5792,61.3573,61.4283,61900.0
2011-04-21 15:00:00,69.21,69.29,69.19,69.25,69200.0,61.446,61.5171,61.4283,61.4816,69200.0
2011-04-21 15:30:00,69.23,69.48,69.23,69.4,170300.0,61.4638,61.6858,61.4638,61.6147,170300.0
2011-04-25 09:30:00,69.78,70.88,69.78,70.6,245800.0,61.9521,62.9287,61.9521,62.6801,245800.0
2011-04-25 10:00:00,70.59,70.73,70.2,70.37,159100.0,62.6712,62.7955,62.325,62.4759,159100.0
2011-04-25 10:30:00,70.35,70.4,70.02,70.08,104500.0,62.4582,62.5025,62.1652,62.2184,104500.0
2011-04-25 11:00:00,70.1,70.14,69.81,70.05,86500.0,62.2362,62.2717,61.9787,62.1918,86500.0
2011-04-25 11:30:00,70.05,70.07,69.72,69.77,94500.0,62.1918,62.2096,61.8988,61.9432,94500.0
2011-04-25 12:00:00,69.75,70.0,69.69,69.91,78500.0,61.9255,62.1474,61.8722,62.0675,78500.0
2011-04-25 12:30:00,69.91,69.95,69.56,69.72,77200.0,62.0675,62.103,61.7568,61.8988,77200.0
2011-04-25 13:00:00,69.76,69.97,69.69,69.85,31300.0,61.9343,62.1208,61.8722,62.0142,31300.0
2011-04-25 13:30:00,69.88,69.92,69.8,69.89,27300.0,62.0409,62.0764,61.9699,62.0498,27300.0
2011-04-25 14:00:00,69.89,70.04,69.88,69.9,37800.0,62.0498,62.1829,62.0409,62.0586,37800.0
2011-04-25 14:30:00,69.9,69.96,69.81,69.94,62900.0,62.0586,62.1119,61.9787,62.0941,62900.0
2011-04-25 15:00:00,69.95,70.01,69.83,69.9,61300.0,62.103,62.1563,61.9965,62.0586,61300.0
2011-04-25 15:30:00,69.9,70.02,69.78,69.82,182000.0,62.0586,62.1652,61.9521,61.9876,182000.0
2011-04-26 09:30:00,70.69,70.92,69.71,70.07,161800.0,62.76,62.9642,61.8899,62.2096,161800.0
2011-04-26 10:00:00,70.14,71.0,70.08,70.95,197400.0,62.2717,63.0352,62.2184,62.9908,197400.0
2011-04-26 10:30:00,70.95,72.35,70.95,71.83,215700.0,62.9908,64.2338,62.9908,63.7721,215700.0
2011-04-26 11:00:00,71.78,71.92,71.03,71.33,78900.0,63.7277,63.852,63.0619,63.3282,78900.0
2011-04-26 11:30:00,71.31,71.7,71.17,71.63,56000.0,63.3105,63.6567,63.1862,63.5946,56000.0
2011-04-26 12:00:00,71.66,72.04,71.59,71.68,101500.0,63.6212,63.9586,63.5591,63.639,101500.0
2011-04-26 12:30:00,71.71,71.82,71.42,71.49,66700.0,63.6656,63.7632,63.4081,63.4703,66700.0
2011-04-26 13:00:00,71.49,71.55,71.18,71.52,89500.0,63.4703,63.5235,63.195,63.4969,89500.0
2011-04-26 13:30:00,71.51,71.56,71.38,71.51,86800.0,63.488,63.5324,63.3726,63.488,86800.0
2011-04-26 14:00:00,71.51,71.51,71.02,71.05,77900.0,63.488,63.488,63.053,63.0796,77900.0
2011-04-26 14:30:00,71.09,71.2,70.83,71.02,69300.0,63.1151,63.2128,62.8843,63.053,69300.0
2011-04-26 15:00:00,71.02,71.88,71.02,71.24,170400.0,63.053,63.8165,63.053,63.2483,170400.0
2011-04-26 15:30:00,71.22,71.43,70.79,71.1,237300.0,63.2306,63.417,62.8488,63.124,237300.0
2011-04-27 09:30:00,70.77,72.49,70.54,71.3,447700.0,62.831,64.3581,62.6268,63.3016,447700.0
2011-04-27 10:00:00,71.3,71.41,69.98,70.19,222500.0,63.3016,63.3992,62.1297,62.3161,222500.0
2011-04-27 10:30:00,70.18,70.27,69.75,70.02,99900.0,62.3072,62.3871,61.9255,62.1652,99900.0
2011-04-27 11:00:00,70.02,70.59,69.91,70.05,71100.0,62.1652,62.6712,62.0675,62.1918,71100.0
2011-04-27 11:30:00,70.05,70.3,70.03,70.28,85500.0,62.1918,62.4138,62.1741,62.396,85500.0
2011-04-27 12:00:00,70.29,71.79,70.29,71.48,137100.0,62.4049,63.7366,62.4049,63.4614,137100.0
2011-04-27 12:30:00,71.48,72.24,71.16,71.96,189900.0,63.4614,64.1361,63.1773,63.8875,189900.0
2011-04-27 13:00:00,71.96,72.3,71.77,72.18,108100.0,63.8875,64.1894,63.7189,64.0829,108100.0
2011-04-27 13:30:00,72.18,73.52,72.09,73.0,235200.0,64.0829,65.2725,64.003,64.8109,235200.0
2011-04-27 14:00:00,73.0,73.01,71.88,71.97,183100.0,64.8109,64.8198,63.8165,63.8964,183100.0
2011-04-27 14:30:00,71.93,72.47,71.68,72.45,141500.0,63.8609,64.3403,63.639,64.3226,141500.0
2011-04-27 15:00:00,72.47,73.0,72.4,72.96,178700.0,64.3403,64.8109,64.2782,64.7754,178700.0
2011-04-27 15:30:00,72.93,73.53,72.57,72.72,394200.0,64.7487,65.2814,64.4291,64.5623,394200.0
2011-04-28 09:30:00,72.69,72.69,71.8,72.5,127700.0,64.5357,64.5357,63.7455,64.367,127700.0
2011-04-28 10:00:00,72.56,72.93,72.13,72.31,158100.0,64.4202,64.7487,64.0385,64.1983,158100.0
2011-04-28 10:30:00,72.23,72.51,72.15,72.46,104300.0,64.1273,64.3758,64.0562,64.3315,104300.0
2011-04-28 11:00:00,72.45,72.88,72.43,72.64,119800.0,64.3226,64.7043,64.3048,64.4913,119800.0
2011-04-28 11:30:00,72.67,72.78,71.57,71.72,160300.0,64.5179,64.6156,63.5413,63.6745,160300.0
2011-04-28 12:00:00,71.69,72.07,71.4,72.06,56300.0,63.6478,63.9852,63.3904,63.9763,56300.0
2011-04-28 12:30:00,72.05,72.25,72.0,72.04,146800.0,63.9674,64.145,63.9231,63.9586,146800.0
2011-04-28 13:00:00,72.06,72.14,71.4,71.7,69400.0,63.9763,64.0474,63.3904,63.6567,69400.0
2011-04-28 13:30:00,71.67,71.77,71.23,71.38,105800.0,63.6301,63.7189,63.2394,63.3726,105800.0
2011-04-28 14:00:00,71.32,71.6,71.3,71.47,84400.0,63.3193,63.5679,63.3016,63.4525,84400.0
2011-04-28 14:30:00,71.44,71.51,71.07,71.17,107800.0,63.4259,63.488,63.0974,63.1862,107800.0
2011-04-28 15:00:00,71.18,71.38,71.1,71.33,97700.0,63.195,63.3726,63.124,63.3282,97700.0
2011-04-28 15:30:00,71.34,71.64,71.28,71.41,263900.0,63.3371,63.6034,63.2838,63.3992,263900.0
2011-04-29 09:30:00,71.74,72.24,71.66,72.11,166600.0,63.6922,64.1361,63.6212,64.0207,166600.0
2011-04-29 10:00:00,72.14,72.24,71.87,72.23,94400.0,64.0474,64.1361,63.8076,64.1273,94400.0
2011-04-29 10:30:00,72.23,72.43,71.98,72.01,75900.0,64.1273,64.3048,63.9053,63.9319,75900.0
2011-04-29 11:00:00,72.0,72.03,71.6,71.88,61900.0,63.9231,63.9497,63.5679,63.8165,61900.0
2011-04-29 11:30:00,71.88,72.36,71.83,72.19,87000.0,63.8165,64.2427,63.7721,64.0917,87000.0
2011-04-29 12:00:00,72.19,72.26,72.07,72.17,79300.0,64.0917,64.1539,63.9852,64.074,79300.0
2011-04-29 12:30:00,72.17,72.2,71.95,71.99,47400.0,64.074,64.1006,63.8787,63.9142,47400.0
2011-04-29 13:00:00,72.0,72.18,71.92,72.01,36600.0,63.9231,64.0829,63.852,63.9319,36600.0
2011-04-29 13:30:00,72.02,72.18,71.98,72.04,39800.0,63.9408,64.0829,63.9053,63.9586,39800.0
2011-04-29 14:00:00,72.04,72.16,71.99,72.0,53600.0,63.9586,64.0651,63.9142,63.9231,53600.0
2011-04-29 14:30:00,72.0,72.11,71.87,71.92,137400.0,63.9231,64.0207,63.8076,63.852,137400.0
2011-04-29 15:00:00,71.92,71.98,71.66,71.8,82200.0,63.852,63.9053,63.6212,63.7455,82200.0
2011-04-29 15:30:00,71.77,72.07,71.75,71.99,207600.0,63.7189,63.9852,63.7011,63.9142,207600.0
2011-05-02 09:30:00,72.47,72.68,71.9,72.16,133700.0,64.3403,64.5268,63.8343,64.0651,133700.0
2011-05-02 10:00:00,72.14,72.53,72.03,72.35,86400.0,64.0474,64.3936,63.9497,64.2338,86400.0
2011-05-02 10:30:00,72.37,72.4,71.89,71.93,92900.0,64.2516,64.2782,63.8254,63.8609,92900.0
2011-05-02 11:00:00,71.94,72.08,71.47,71.49,81900.0,63.8698,63.9941,63.4525,63.4703,81900.0
2011-05-02 11:30:00,71.48,71.48,70.94,70.95,94300.0,63.4614,63.4614,62.982,62.9908,94300.0
2011-05-02 12:00:00,70.95,71.18,70.4,70.5,124800.0,62.9908,63.195,62.5025,62.5913,124800.0
2011-05-02 12:30:00,70.45,70.77,70.4,70.66,61800.0,62.5469,62.831,62.5025,62.7334,61800.0
2011-05-02 13:00:00,70.67,70.77,70.54,70.75,50100.0,62.7423,62.831,62.6268,62.8133,50100.0
2011-05-02 13:30:00,70.76,70.98,70.68,70.77,58600.0,62.8222,63.0175,62.7511,62.831,58600.0
2011-05-02 14:00:00,70.77,70.8,70.37,70.4,107400.0,62.831,62.8577,62.4759,62.5025,107400.0
2011-05-02 14:30:00,70.4,70.53,70.28,70.34,65400.0,62.5025,62.618,62.396,62.4493,65400.0
2011-05-02 15:00:00,70.34,70.51,70.16,70.16,118900.0,62.4493,62.6002,62.2895,62.2895,118900.0
2011-05-02 15:30:00,70.17,70.35,69.91,70.26,211300.0,62.2983,62.4582,62.0675,62.3783,211300.0
2011-05-03 09:30:00,70.19,71.29,70.05,71.01,215300.0,62.3161,63.2927,62.1918,63.0441,215300.0
2011-05-03 10:00:00,71.03,71.2,70.43,70.56,309200.0,63.0619,63.2128,62.5292,62.6446,309200.0
2011-05-03 10:30:00,70.55,70.59,69.65,70.25,107600.0,62.6357,62.6712,61.8367,62.3694,107600.0
2011-05-03 11:00:00,70.28,71.0,70.23,70.54,38100.0,62.396,63.0352,62.3516,62.6268,38100.0
2011-05-03 11:30:00,70.57,70.95,70.48,70.56,25200.0,62.6535,62.9908,62.5736,62.6446,25200.0
2011-05-03 12:00:00,70.57,70.7,70.26,70.26,36800.0,62.6535,62.7689,62.3783,62.3783,36800.0
2011-05-03 12:30:00,70.26,70.51,69.99,70.22,202800.0,62.3783,62.6002,62.1385,62.3427,202800.0
2011-05-03 13:00:00,70.24,70.46,69.97,69.99,45500.0,62.3605,62.5558,62.1208,62.1385,45500.0
2011-05-03 13:30:00,69.97,70.23,69.74,69.97,71800.0,62.1208,62.3516,61.9166,62.1208,71800.0
2011-05-03 14:00:00,69.95,70.0,69.71,69.95,73600.0,62.103,62.1474,61.8899,62.103,73600.0
2011-05-03 14:30:00,69.96,70.04,69.62,69.8,43400.0,62.1119,62.1829,61.81,61.9699,43400.0
2011-05-03 15:00:00,69.81,70.56,69.78,70.37,110200.0,61.9787,62.6446,61.9521,62.4759,110200.0
2011-05-03 15:30:00,70.39,70.42,70.02,70.25,288200.0,62.4937,62.5203,62.1652,62.3694,288200.0
2011-05-04 09:30:00,70.27,70.41,68.75,68.8,146800.0,62.3871,62.5114,61.0376,61.082,146800.0
2011-05-04 10:00:00,68.78,69.38,68.6,68.92,72000.0,61.0643,61.597,60.9045,61.1886,72000.0
2011-05-04 10:30:00,68.86,68.99,68.64,68.7,275000.0,61.1353,61.2507,60.94,60.9933,275000.0
2011-05-04 11:00:00,68.7,68.84,68.59,68.78,122300.0,60.9933,61.1175,60.8956,61.0643,122300.0
2011-05-04 11:30:00,68.75,68.85,68.54,68.81,64400.0,61.0376,61.1264,60.8512,61.0909,64400.0
2011-05-04 12:00:00,68.82,69.0,68.69,68.79,163400.0,61.0998,61.2596,60.9844,61.0732,163400.0
2011-05-04 12:30:00,68.82,68.87,68.5,68.71,87400.0,61.0998,61.1442,60.8157,61.0021,87400.0
2011-05-04 13:00:00,68.69,69.18,68.62,69.16,86600.0,60.9844,61.4194,60.9222,61.4016,86600.0
2011-05-04 13:30:00,69.14,69.65,69.05,69.62,64600.0,61.3839,61.8367,61.304,61.81,64600.0
2011-05-04 14:00:00,69.6,69.69,68.99,69.64,63300.0,61.7923,61.8722,61.2507,61.8278,63300.0
2011-05-04 14:30:00,69.64,70.02,69.61,70.02,96400.0,61.8278,62.1652,61.8012,62.1652,96400.0
2011-05-04 15:00:00,70.02,70.36,69.99,70.34,182900.0,62.1652,62.467,62.1385,62.4493,182900.0
2011-05-04 15:30:00,70.35,70.39,69.95,69.97,174500.0,62.4582,62.4937,62.103,62.1208,174500.0
2011-05-05 09:30:00,68.97,70.15,68.52,70.15,80000.0,61.233,62.2806,60.8334,62.2806,80000.0
2011-05-05 10:00:00,70.09,70.94,70.09,70.85,196100.0,62.2273,62.982,62.2273,62.9021,196100.0
2011-05-05 10:30:00,70.84,71.11,70.27,70.58,86000.0,62.8932,63.1329,62.3871,62.6624,86000.0
2011-05-05 11:00:00,70.53,70.62,69.84,70.28,94400.0,62.618,62.6979,62.0054,62.396,94400.0
2011-05-05 11:30:00,70.27,71.19,70.25,70.9,72400.0,62.3871,63.2039,62.3694,62.9465,72400.0
2011-05-05 12:00:00,70.92,71.35,70.73,71.2,95500.0,62.9642,63.346,62.7955,63.2128,95500.0
2011-05-05 12:30:00,71.13,71.13,70.78,70.89,178900.0,63.1507,63.1507,62.8399,62.9376,178900.0
2011-05-05 13:00:00,70.89,71.05,70.64,70.88,81200.0,62.9376,63.0796,62.7156,62.9287,81200.0
2011-05-05 13:30:00,70.85,70.85,70.46,70.61,68000.0,62.9021,62.9021,62.5558,62.689,68000.0
2011-05-05 14:00:00,70.6,70.61,70.0,70.26,70100.0,62.6801,62.689,62.1474,62.3783,70100.0
2011-05-05 14:30:00,70.28,70.55,69.8,69.81,57000.0,62.396,62.6357,61.9699,61.9787,57000.0
2011-05-05 15:00:00,69.81,69.88,68.7,68.78,262300.0,61.9787,62.0409,60.9933,61.0643,262300.0
2011-05-05 15:30:00,68.79,69.48,68.76,69.24,235600.0,61.0732,61.6858,61.0465,61.4727,235600.0
2011-05-06 09:30:00,70.73,70.99,69.73,70.0,112300.0,62.7955,63.0264,61.9077,62.1474,112300.0
2011-05-06 10:00:00,70.06,70.33,69.83,70.09,76700.0,62.2007,62.4404,61.9965,62.2273,76700.0
2011-05-06 10:30:00,70.15,70.37,70.06,70.28,49600.0,62.2806,62.4759,62.2007,62.396,49600.0
2011-05-06 11:00:00,70.27,70.67,70.27,70.59,79100.0,62.3871,62.7423,62.3871,62.6712,79100.0
2011-05-06 11:30:00,70.59,70.96,70.58,70.82,162600.0,62.6712,62.9997,62.6624,62.8754,162600.0
2011-05-06 12:00:00,70.86,70.94,70.28,70.5,150600.0,62.9109,62.982,62.396,62.5913,150600.0
2011-05-06 12:30:00,70.48,70.7,70.01,70.3,60000.0,62.5736,62.7689,62.1563,62.4138,60000.0
2011-05-06 13:00:00,70.32,70.49,69.56,69.82,87200.0,62.4315,62.5824,61.7568,61.9876,87200.0
2011-05-06 13:30:00,69.8,70.08,69.7,69.91,50400.0,61.9699,62.2184,61.8811,62.0675,50400.0
2011-05-06 14:00:00,69.92,70.05,69.53,69.57,63700.0,62.0764,62.1918,61.7301,61.7657,63700.0
2011-05-06 14:30:00,69.59,69.73,69.38,69.57,111200.0,61.7834,61.9077,61.597,61.7657,111200.0
2011-05-06 15:00:00,69.55,69.92,69.42,69.57,81400.0,61.7479,62.0764,61.6325,61.7657,81400.0
2011-05-06 15:30:00,69.55,70.12,69.55,70.0,434700.0,61.7479,62.254,61.7479,62.1474,434700.0
2011-05-09 09:30:00,70.1,70.83,69.89,70.16,100400.0,62.2362,62.8843,62.0498,62.2895,100400.0
2011-05-09 10:00:00,70.13,70.33,69.62,69.74,113100.0,62.2628,62.4404,61.81,61.9166,113100.0
2011-05-09 10:30:00,69.77,69.83,69.34,69.7,86000.0,61.9432,61.9965,61.5615,61.8811,86000.0
2011-05-09 11:00:00,69.72,69.89,69.68,69.8,90500.0,61.8988,62.0498,61.8633,61.9699,90500.0
2011-05-09 11:30:00,69.8,70.13,69.68,70.05,69300.0,61.9699,62.2628,61.8633,62.1918,69300.0
2011-05-09 12:00:00,70.05,70.73,70.04,70.52,136900.0,62.1918,62.7955,62.1829,62.6091,136900.0
2011-05-09 12:30:00,70.5,70.65,70.42,70.47,70100.0,62.5913,62.7245,62.5203,62.5647,70100.0
2011-05-09 13:00:00,70.48,70.72,70.48,70.67,52000.0,62.5736,62.7866,62.5736,62.7423,52000.0
2011-05-09 13:30:00,70.66,71.06,70.63,71.06,46900.0,62.7334,63.0885,62.7067,63.0885,46900.0
2011-05-09 14:00:00,71.06,71.25,71.0,71.17,62600.0,63.0885,63.2572,63.0352,63.1862,62600.0
2011-05-09 14:30:00,71.17,71.54,70.94,71.08,129600.0,63.1862,63.5147,62.982,63.1063,129600.0
2011-05-09 15:00:00,71.09,71.2,70.98,71.0,107600.0,63.1151,63.2128,63.0175,63.0352,107600.0
2011-05-09 15:30:00,70.99,71.02,70.46,70.62,550200.0,63.0264,63.053,62.5558,62.6979,550200.0
2011-05-10 09:30:00,70.93,71.99,70.4,71.3,229500.0,62.9731,63.9142,62.5025,63.3016,229500.0
2011-05-10 10:00:00,71.3,71.35,70.61,71.03,84800.0,63.3016,63.346,62.689,63.0619,84800.0
2011-05-10 10:30:00,71.04,71.37,70.9,71.16,67200.0,63.0707,63.3637,62.9465,63.1773,67200.0
2011-05-10 11:00:00,71.13,71.2,70.56,70.68,63200.0,63.1507,63.2128,62.6446,62.7511,63200.0
2011-05-10 11:30:00,70.7,71.16,70.59,70.99,60600.0,62.7689,63.1773,62.6712,63.0264,60600.0
2011-05-10 12:00:00,70.99,71.43,70.99,71.26,66100.0,63.0264,63.417,63.0264,63.2661,66100.0
2011-05-10 12:30:00,71.29,71.37,71.07,71.28,57800.0,63.2927,63.3637,63.0974,63.2838,57800.0
2011-05-10 13:00:00,71.25,71.43,71.12,71.3,48100.0,63.2572,63.417,63.1418,63.3016,48100.0
2011-05-10 13:30:00,71.3,71.62,71.19,71.62,63800.0,63.3016,63.5857,63.2039,63.5857,63800.0
2011-05-10 14:00:00,71.61,71.8,71.45,71.63,78500.0,63.5768,63.7455,63.4348,63.5946,78500.0
2011-05-10 14:30:00,71.63,72.08,71.63,72.02,99900.0,63.5946,63.9941,63.5946,63.9408,99900.0
2011-05-10 15:00:00,72.02,72.15,71.84,72.02,189200.0,63.9408,64.0562,63.781,63.9408,189200.0
2011-05-10 15:30:00,72.01,72.22,72.0,72.15,329500.0,63.9319,64.1184,63.9231,64.0562,329500.0
2011-05-11 09:30:00,71.86,71.95,70.51,70.52,95100.0,63.7988,63.8787,62.6002,62.6091,95100.0
2011-05-11 10:00:00,70.58,70.85,70.41,70.52,82900.0,62.6624,62.9021,62.5114,62.6091,82900.0
2011-05-11 10:30:00,70.52,70.7,70.23,70.48,39300.0,62.6091,62.7689,62.3516,62.5736,39300.0
2011-05-11 11:00:00,70.51,70.71,70.42,70.43,51200.0,62.6002,62.7778,62.5203,62.5292,51200.0
2011-05-11 11:30:00,70.43,70.53,69.8,69.9,67600.0,62.5292,62.618,61.9699,62.0586,67600.0
2011-05-11 12:00:00,69.91,69.91,69.13,69.52,125600.0,62.0675,62.0675,61.375,61.7213,125600.0
2011-05-11 12:30:00,69.49,69.89,69.16,69.35,118900.0,61.6946,62.0498,61.4016,61.5703,118900.0
2011-05-11 13:00:00,69.37,69.47,69.12,69.14,105500.0,61.5881,61.6769,61.3661,61.3839,105500.0
2011-05-11 13:30:00,69.14,69.15,68.49,68.95,182400.0,61.3839,61.3928,60.8068,61.2152,182400.0
2011-05-11 14:00:00,68.94,69.0,68.32,68.49,129600.0,61.2063,61.2596,60.6559,60.8068,129600.0
2011-05-11 14:30:00,68.5,68.8,68.26,68.31,209600.0,60.8157,61.082,60.6026,60.647,209600.0
2011-05-11 15:00:00,68.29,68.68,68.11,68.36,166700.0,60.6292,60.9755,60.4694,60.6914,166700.0
2011-05-11 15:30:00,68.37,68.53,67.91,68.5,365500.0,60.7003,60.8423,60.2919,60.8157,365500.0
2011-05-12 09:30:00,69.77,70.25,69.0,69.94,529300.0,61.9432,62.3694,61.2596,62.0941,529300.0
2011-05-12 10:00:00,69.96,70.81,69.65,70.74,498000.0,62.1119,62.8666,61.8367,62.8044,498000.0
2011-05-12 10:30:00,70.74,71.13,70.01,70.18,269500.0,62.8044,63.1507,62.1563,62.3072,269500.0
2011-05-12 11:00:00,70.19,71.18,69.97,71.12,151700.0,62.3161,63.195,62.1208,63.1418,151700.0
2011-05-12 11:30:00,71.11,71.5,70.81,70.81,176000.0,63.1329,63.4791,62.8666,62.8666,176000.0
2011-05-12 12:00:00,70.81,70.98,70.41,70.79,100600.0,62.8666,63.0175,62.5114,62.8488,100600.0
2011-05-12 12:30:00,70.78,71.46,70.74,71.42,78600.0,62.8399,63.4436,62.8044,63.4081,78600.0
2011-05-12 13:00:00,71.42,71.75,71.19,71.24,90700.0,63.4081,63.7011,63.2039,63.2483,90700.0
2011-05-12 13:30:00,71.21,71.34,70.93,70.93,68700.0,63.2217,63.3371,62.9731,62.9731,68700.0
2011-05-12 14:00:00,70.93,71.23,70.59,70.62,73900.0,62.9731,63.2394,62.6712,62.6979,73900.0
2011-05-12 14:30:00,70.66,70.94,70.56,70.59,85000.0,62.7334,62.982,62.6446,62.6712,85000.0
2011-05-12 15:00:00,70.56,70.72,70.27,70.44,95300.0,62.6446,62.7866,62.3871,62.5381,95300.0
2011-05-12 15:30:00,70.43,70.65,70.0,70.45,315100.0,62.5292,62.7245,62.1474,62.5469,315100.0
2011-05-13 09:30:00,70.7,70.94,70.0,70.02,151900.0,62.7689,62.982,62.1474,62.1652,151900.0
2011-05-13 10:00:00,70.02,70.19,69.48,69.94,151800.0,62.1652,62.3161,61.6858,62.0941,151800.0
2011-05-13 10:30:00,69.9,70.31,69.78,69.85,104900.0,62.0586,62.4226,61.9521,62.0142,104900.0
2011-05-13 11:00:00,69.84,69.85,69.06,69.2,161900.0,62.0054,62.0142,61.3129,61.4372,161900.0
2011-05-13 11:30:00,69.12,69.56,68.99,69.17,79700.0,61.3661,61.7568,61.2507,61.4105,79700.0
2011-05-13 12:00:00,69.14,69.26,68.42,68.87,119900.0,61.3839,61.4904,60.7447,61.1442,119900.0
2011-05-13 12:30:00,68.95,69.09,68.66,68.85,98100.0,61.2152,61.3395,60.9577,61.1264,98100.0
2011-05-13 13:00:00,68.87,68.94,68.64,68.7,65100.0,61.1442,61.2063,60.94,60.9933,65100.0
2011-05-13 13:30:00,68.71,68.87,68.56,68.74,60900.0,61.0021,61.1442,60.869,61.0288,60900.0
2011-05-13 14:00:00,68.74,69.47,68.64,69.26,77700.0,61.0288,61.6769,60.94,61.4904,77700.0
2011-05-13 14:30:00,69.28,69.55,69.09,69.16,198700.0,61.5082,61.7479,61.3395,61.4016,198700.0
2011-05-13 15:00:00,69.19,69.29,68.7,68.71,102300.0,61.4283,61.5171,60.9933,61.0021,102300.0
2011-05-13 15:30:00,68.73,68.9,68.6,68.82,326900.0,61.0199,61.1708,60.9045,61.0998,326900.0
2011-05-16 09:30:00,68.27,68.74,67.77,68.39,164200.0,60.6115,61.0288,60.1676,60.718,164200.0
2011-05-16 10:00:00,68.44,69.25,68.39,69.18,98200.0,60.7624,61.4816,60.718,61.4194,98200.0
2011-05-16 10:30:00,69.22,69.68,69.15,69.44,227800.0,61.4549,61.8633,61.3928,61.6502,227800.0
2011-05-16 11:00:00,69.47,69.56,69.26,69.41,119400.0,61.6769,61.7568,61.4904,61.6236,119400.0
2011-05-16 11:30:00,69.41,69.45,69.01,69.06,95700.0,61.6236,61.6591,61.2685,61.3129,95700.0
2011-05-16 12:00:00,69.06,69.08,68.6,69.04,53200.0,61.3129,61.3306,60.9045,61.2951,53200.0
2011-05-16 12:30:00,69.03,69.12,68.48,68.59,84300.0,61.2862,61.3661,60.7979,60.8956,84300.0
2011-05-16 13:00:00,68.59,68.86,68.54,68.82,136700.0,60.8956,61.1353,60.8512,61.0998,136700.0
2011-05-16 13:30:00,68.83,69.13,68.76,68.85,72400.0,61.1087,61.375,61.0465,61.1264,72400.0
2011-05-16 14:00:00,68.85,68.97,68.08,68.11,145500.0,61.1264,61.233,60.4428,60.4694,145500.0
2011-05-16 14:30:00,68.09,68.34,67.88,68.08,127800.0,60.4517,60.6736,60.2652,60.4428,127800.0
2011-05-16 15:00:00,68.04,68.58,68.04,68.11,220400.0,60.4073,60.8867,60.4073,60.4694,220400.0
2011-05-16 15:30:00,68.13,68.28,67.79,68.11,387000.0,60.4872,60.6204,60.1853,60.4694,387000.0
2011-05-17 09:30:00,67.42,68.27,67.18,68.24,202200.0,59.8568,60.6115,59.6438,60.5849,202200.0
2011-05-17 10:00:00,68.19,68.53,67.83,68.14,214500.0,60.5405,60.8423,60.2208,60.4961,214500.0
2011-05-17 10:30:00,68.19,68.19,66.75,66.91,144600.0,60.5405,60.5405,59.262,59.4041,144600.0
2011-05-17 11:00:00,66.9,66.92,66.51,66.53,114500.0,59.3952,59.4129,59.0489,59.0667,114500.0
2011-05-17 11:30:00,66.54,66.83,66.2,66.68,82200.0,59.0756,59.333,58.7737,59.1999,82200.0
2011-05-17 12:00:00,66.76,67.34,66.67,67.06,52700.0,59.2709,59.7858,59.191,59.5372,52700.0
2011-05-17 12:30:00,67.04,67.6,66.88,67.04,60200.0,59.5195,60.0166,59.3774,59.5195,60200.0
2011-05-17 13:00:00,67.05,67.18,66.82,67.11,118200.0,59.5283,59.6438,59.3241,59.5816,118200.0
2011-05-17 13:30:00,67.11,67.26,66.95,67.15,52200.0,59.5816,59.7148,59.4396,59.6171,52200.0
2011-05-17 14:00:00,67.15,67.5,67.14,67.23,82200.0,59.6171,59.9279,59.6083,59.6882,82200.0
2011-05-17 14:30:00,67.23,67.35,66.98,67.31,140400.0,59.6882,59.7947,59.4662,59.7592,140400.0
2011-05-17 15:00:00,67.31,67.32,66.55,66.72,349400.0,59.7592,59.7681,59.0844,59.2354,349400.0
2011-05-17 15:30:00,66.72,66.92,66.44,66.75,313800.0,59.2354,59.4129,58.9868,59.262,313800.0
2011-05-18 09:30:00,67.05,67.19,65.46,65.91,365400.0,59.5283,59.6526,58.1167,58.5162,365400.0
2011-05-18 10:00:00,65.98,67.01,65.83,67.0,304800.0,58.5784,59.4928,58.4452,59.484,304800.0
2011-05-18 10:30:00,67.0,67.08,66.32,66.45,144900.0,59.484,59.555,58.8802,58.9957,144900.0
2011-05-18 11:00:00,66.49,67.04,66.28,66.42,151900.0,59.0312,59.5195,58.8447,58.969,151900.0
2011-05-18 11:30:00,66.39,66.6,66.1,66.13,163600.0,58.9424,59.1288,58.6849,58.7116,163600.0
2011-05-18 12:00:00,66.1,66.65,66.05,66.65,119900.0,58.6849,59.1732,58.6405,59.1732,119900.0
2011-05-18 12:30:00,66.65,66.85,66.55,66.76,148800.0,59.1732,59.3508,59.0844,59.2709,148800.0
2011-05-18 13:00:00,66.76,67.02,66.67,66.73,114300.0,59.2709,59.5017,59.191,59.2442,114300.0
2011-05-18 13:30:00,66.76,66.9,66.51,66.51,128400.0,59.2709,59.3952,59.0489,59.0489,128400.0
2011-05-18 14:00:00,66.54,66.81,66.39,66.71,216200.0,59.0756,59.3153,58.9424,59.2265,216200.0
2011-05-18 14:30:00,66.72,66.93,66.5,66.73,196500.0,59.2354,59.4218,59.04,59.2442,196500.0
2011-05-18 15:00:00,66.72,67.07,66.63,66.95,194400.0,59.2354,59.5461,59.1555,59.4396,194400.0
2011-05-18 15:30:00,66.95,67.02,66.71,66.87,396200.0,59.4396,59.5017,59.2265,59.3685,396200.0
2011-05-19 09:30:00,67.0,67.1,66.53,66.86,219300.0,59.484,59.5727,59.0667,59.3597,219300.0
2011-05-19 10:00:00,66.89,67.0,66.06,66.4,202600.0,59.3863,59.484,58.6494,58.9513,202600.0
2011-05-19 10:30:00,66.4,66.41,65.45,65.53,130800.0,58.9513,58.9601,58.1078,58.1789,130800.0
2011-05-19 11:00:00,65.51,65.98,65.1,65.2,146400.0,58.1611,58.5784,57.7971,57.8859,146400.0
2011-05-19 11:30:00,65.18,65.5,65.14,65.15,132500.0,57.8681,58.1522,57.8326,57.8415,132500.0
2011-05-19 12:00:00,65.14,65.77,65.14,65.76,127600.0,57.8326,58.3919,57.8326,58.3831,127600.0
2011-05-19 12:30:00,65.79,65.95,65.63,65.89,116100.0,58.4097,58.5517,58.2676,58.4985,116100.0
2011-05-19 13:00:00,65.89,66.09,65.81,65.92,85600.0,58.4985,58.676,58.4274,58.5251,85600.0
2011-05-19 13:30:00,65.93,66.0,65.72,65.91,67800.0,58.534,58.5961,58.3475,58.5162,67800.0
2011-05-19 14:00:00,65.94,65.95,65.45,65.54,94100.0,58.5429,58.5517,58.1078,58.1877,94100.0
2011-05-19 14:30:00,65.55,65.64,65.21,65.28,137800.0,58.1966,58.2765,57.8948,57.9569,137800.0
2011-05-19 15:00:00,65.27,65.64,65.23,65.25,258500.0,57.948,58.2765,57.9125,57.9303,258500.0
2011-05-19 15:30:00,65.25,65.49,65.18,65.34,599100.0,57.9303,58.1433,57.8681,58.0102,599100.0
2011-05-20 09:30:00,65.44,65.44,63.13,63.24,430000.0,58.099,58.099,56.0481,56.1458,430000.0
2011-05-20 10:00:00,63.23,63.96,62.86,63.87,440300.0,56.1369,56.785,55.8084,56.7051,440300.0
2011-05-20 10:30:00,63.87,64.1,63.54,64.06,209900.0,56.7051,56.9093,56.4121,56.8738,209900.0
2011-05-20 11:00:00,64.06,64.65,63.95,64.29,132600.0,56.8738,57.3976,56.7761,57.078,132600.0
2011-05-20 11:30:00,64.29,64.47,64.06,64.11,112500.0,57.078,57.2378,56.8738,56.9182,112500.0
2011-05-20 12:00:00,64.16,64.67,64.04,64.67,105100.0,56.9625,57.4153,56.856,57.4153,105100.0
2011-05-20 12:30:00,64.68,64.75,64.39,64.47,97500.0,57.4242,57.4864,57.1667,57.2378,97500.0
2011-05-20 13:00:00,64.48,64.59,64.42,64.48,116700.0,57.2466,57.3443,57.1934,57.2466,116700.0
2011-05-20 13:30:00,64.48,64.66,64.3,64.4,108600.0,57.2466,57.4065,57.0868,57.1756,108600.0
2011-05-20 14:00:00,64.41,64.51,64.06,64.12,71000.0,57.1845,57.2733,56.8738,56.927,71000.0
2011-05-20 14:30:00,64.11,64.37,64.0,64.08,126700.0,56.9182,57.149,56.8205,56.8915,126700.0
2011-05-20 15:00:00,64.1,64.42,63.97,64.17,261700.0,56.9093,57.1934,56.7939,56.9714,261700.0
2011-05-20 15:30:00,64.17,64.37,63.63,63.77,477100.0,56.9714,57.149,56.492,56.6163,477100.0
2011-05-23 09:30:00,62.61,63.46,62.19,62.98,318400.0,55.5864,56.3411,55.2135,55.9149,318400.0
2011-05-23 10:00:00,62.98,63.6,62.81,63.54,323000.0,55.9149,56.4654,55.764,56.4121,323000.0
2011-05-23 10:30:00,63.56,63.95,63.13,63.19,160700.0,56.4299,56.7761,56.0481,56.1014,160700.0
2011-05-23 11:00:00,63.13,63.49,63.05,63.26,154400.0,56.0481,56.3677,55.9771,56.1635,154400.0
2011-05-23 11:30:00,63.26,63.56,63.14,63.49,127000.0,56.1635,56.4299,56.057,56.3677,127000.0
2011-05-23 12:00:00,63.5,63.62,63.14,63.38,101900.0,56.3766,56.4831,56.057,56.27,101900.0
2011-05-23 12:30:00,63.43,63.52,63.31,63.4,93900.0,56.3144,56.3943,56.2079,56.2878,93900.0
2011-05-23 13:00:00,63.38,63.38,63.0,63.15,55200.0,56.27,56.27,55.9327,56.0658,55200.0
2011-05-23 13:30:00,63.15,63.43,63.03,63.42,63300.0,56.0658,56.3144,55.9593,56.3056,63300.0
2011-05-23 14:00:00,63.42,63.94,63.4,63.73,104900.0,56.3056,56.7672,56.2878,56.5808,104900.0
2011-05-23 14:30:00,63.72,64.2,63.68,64.0,163300.0,56.5719,56.9981,56.5364,56.8205,163300.0
2011-05-23 15:00:00,63.98,64.17,63.9,64.1,201900.0,56.8027,56.9714,56.7317,56.9093,201900.0
2011-05-23 15:30:00,64.08,64.13,63.9,63.95,295900.0,56.8915,56.9359,56.7317,56.7761,295900.0
2011-05-24 09:30:00,64.38,65.3,64.13,65.23,235200.0,57.3162,58.1353,57.0937,58.073,235200.0
2011-05-24 10:00:00,65.25,65.74,65.09,65.11,246600.0,58.0908,58.527,57.9483,57.9662,246600.0
2011-05-24 10:30:00,65.11,65.46,64.9,65.26,144000.0,57.9662,58.2778,57.7792,58.0997,144000.0
2011-05-24 11:00:00,65.25,65.63,65.02,65.03,76900.0,58.0908,58.4291,57.886,57.8949,76900.0
2011-05-24 11:30:00,65.06,65.25,64.9,64.97,102600.0,57.9216,58.0908,57.7792,57.8415,102600.0
2011-05-24 12:00:00,64.96,65.02,64.63,64.79,93100.0,57.8326,57.886,57.5388,57.6813,93100.0
2011-05-24 12:30:00,64.76,65.0,64.64,64.88,94600.0,57.6546,57.8682,57.5477,57.7614,94600.0
2011-05-24 13:00:00,64.87,65.13,64.6,64.73,86900.0,57.7525,57.984,57.5121,57.6278,86900.0
2011-05-24 13:30:00,64.73,64.95,64.47,64.95,106900.0,57.6278,57.8237,57.3964,57.8237,106900.0
2011-05-24 14:00:00,64.95,65.2,64.87,65.13,127600.0,57.8237,58.0463,57.7525,57.984,127600.0
2011-05-24 14:30:00,65.13,65.22,64.88,65.02,130000.0,57.984,58.0641,57.7614,57.886,130000.0
2011-05-24 15:00:00,65.02,65.39,64.94,65.25,161700.0,57.886,58.2154,57.8148,58.0908,161700.0
2011-05-24 15:30:00,65.25,65.26,64.88,64.92,315300.0,58.0908,58.0997,57.7614,57.797,315300.0
2011-05-25 09:30:00,64.24,65.4,63.94,65.22,148000.0,57.1916,58.2243,56.9245,58.0641,148000.0
2011-05-25 10:00:00,65.22,65.45,64.86,65.13,140200.0,58.0641,58.2688,57.7436,57.984,140200.0
2011-05-25 10:30:00,65.12,65.46,64.95,65.02,63100.0,57.9751,58.2778,57.8237,57.886,63100.0
2011-05-25 11:00:00,65.02,65.5,64.99,65.37,88600.0,57.886,58.3134,57.8593,58.1976,88600.0
2011-05-25 11:30:00,65.38,65.78,65.37,65.51,71000.0,58.2065,58.5626,58.1976,58.3223,71000.0
2011-05-25 12:00:00,65.51,65.61,65.18,65.34,53300.0,58.3223,58.4113,58.0285,58.1709,53300.0
2011-05-25 12:30:00,65.35,65.5,65.28,65.49,60700.0,58.1798,58.3134,58.1175,58.3045,60700.0
2011-05-25 13:00:00,65.48,65.6,65.31,65.31,35100.0,58.2956,58.4024,58.1442,58.1442,35100.0
2011-05-25 13:30:00,65.31,65.7,65.26,65.46,116500.0,58.1442,58.4914,58.0997,58.2778,116500.0
2011-05-25 14:00:00,65.46,65.74,65.41,65.72,70300.0,58.2778,58.527,58.2332,58.5092,70300.0
2011-05-25 14:30:00,65.72,65.88,65.67,65.86,112600.0,58.5092,58.6517,58.4647,58.6339,112600.0
2011-05-25 15:00:00,65.85,66.42,65.8,66.13,216400.0,58.625,59.1324,58.5804,58.8742,216400.0
2011-05-25 15:30:00,66.16,66.21,65.8,65.94,371700.0,58.9009,58.9455,58.5804,58.7051,371700.0
2011-05-26 09:30:00,65.53,66.18,64.87,64.98,128700.0,58.3401,58.9188,57.7525,57.8504,128700.0
2011-05-26 10:00:00,65.03,65.3,64.8,65.25,154500.0,57.8949,58.1353,57.6902,58.0908,154500.0
2011-05-26 10:30:00,65.24,65.49,65.02,65.27,26600.0,58.0819,58.3045,57.886,58.1086,26600.0
2011-05-26 11:00:00,65.26,65.33,64.98,65.12,38600.0,58.0997,58.162,57.8504,57.9751,38600.0
2011-05-26 11:30:00,65.15,65.31,64.91,65.25,40600.0,58.0018,58.1442,57.7881,58.0908,40600.0
2011-05-26 12:00:00,65.3,65.61,65.17,65.6,43300.0,58.1353,58.4113,58.0196,58.4024,43300.0
2011-05-26 12:30:00,65.64,66.09,65.45,65.8,43100.0,58.438,58.8386,58.2688,58.5804,43100.0
2011-05-26 13:00:00,65.83,66.15,65.83,66.02,40400.0,58.6072,58.892,58.6072,58.7763,40400.0
2011-05-26 13:30:00,66.02,66.04,65.76,65.81,38900.0,58.7763,58.7941,58.5448,58.5893,38900.0
2011-05-26 14:00:00,65.81,66.33,65.8,66.28,86400.0,58.5893,59.0523,58.5804,59.0078,86400.0
2011-05-26 14:30:00,66.28,66.54,66.23,66.54,130100.0,59.0078,59.2393,58.9633,59.2393,130100.0
2011-05-26 15:00:00,66.52,66.79,66.34,66.76,172200.0,59.2214,59.4618,59.0612,59.4351,172200.0
2011-05-26 15:30:00,66.75,66.9,66.57,66.74,406500.0,59.4262,59.5598,59.266,59.4173,406500.0
2011-05-27 09:30:00,67.0,67.88,66.79,67.46,127400.0,59.6488,60.4322,59.4618,60.0583,127400.0
2011-05-27 10:00:00,67.42,67.5,67.08,67.35,124600.0,60.0227,60.0939,59.72,59.9604,124600.0
2011-05-27 10:30:00,67.38,67.5,67.03,67.5,46900.0,59.9871,60.0939,59.6755,60.0939,46900.0
2011-05-27 11:00:00,67.45,67.62,67.27,67.34,48800.0,60.0494,60.2008,59.8892,59.9515,48800.0
2011-05-27 11:30:00,67.31,67.61,67.18,67.34,54100.0,59.9248,60.1919,59.809,59.9515,54100.0
2011-05-27 12:00:00,67.34,67.37,66.98,67.02,29700.0,59.9515,59.9782,59.631,59.6666,29700.0
2011-05-27 12:30:00,66.99,67.03,66.7,66.7,41600.0,59.6399,59.6755,59.3817,59.3817,41600.0
2011-05-27 13:00:00,66.72,66.78,66.55,66.65,35300.0,59.3995,59.4529,59.2482,59.3372,35300.0
2011-05-27 13:30:00,66.67,66.68,66.32,66.46,53600.0,59.355,59.3639,59.0434,59.168,53600.0
2011-05-27 14:00:00,66.47,66.59,66.28,66.29,44000.0,59.1769,59.2838,59.0078,59.0167,44000.0
2011-05-27 14:30:00,66.32,66.5,65.9,66.01,68300.0,59.0434,59.2036,58.6695,58.7674,68300.0
2011-05-27 15:00:00,66.02,66.43,65.97,66.36,74900.0,58.7763,59.1413,58.7318,59.079,74900.0
2011-05-27 15:30:00,66.38,66.49,66.24,66.43,183300.0,59.0968,59.1947,58.9722,59.1413,183300.0
2011-05-31 09:30:00,67.33,67.86,66.74,66.74,80700.0,59.9426,60.4144,59.4173,59.4173,80700.0
2011-05-31 10:00:00,66.74,66.79,66.23,66.46,90900.0,59.4173,59.4618,58.9633,59.168,90900.0
2011-05-31 10:30:00,66.5,66.76,66.16,66.49,72800.0,59.2036,59.4351,58.9009,59.1947,72800.0
2011-05-31 11:00:00,66.47,66.54,66.17,66.21,74800.0,59.1769,59.2393,58.9098,58.9455,74800.0
2011-05-31 11:30:00,66.18,66.31,65.77,65.8,55900.0,58.9188,59.0345,58.5537,58.5804,55900.0
2011-05-31 12:00:00,65.8,65.93,65.42,65.51,93700.0,58.5804,58.6962,58.2421,58.3223,93700.0
2011-05-31 12:30:00,65.51,65.72,65.28,65.64,64800.0,58.3223,58.5092,58.1175,58.438,64800.0
2011-05-31 13:00:00,65.61,66.0,65.61,65.87,38900.0,58.4113,58.7585,58.4113,58.6428,38900.0
2011-05-31 13:30:00,65.87,66.3,65.83,66.22,81000.0,58.6428,59.0256,58.6072,58.9544,81000.0
2011-05-31 14:00:00,66.24,66.25,66.14,66.19,103800.0,58.9722,58.9811,58.8831,58.9277,103800.0
2011-05-31 14:30:00,66.2,66.2,66.01,66.19,118600.0,58.9366,58.9366,58.7674,58.9277,118600.0
2011-05-31 15:00:00,66.19,66.48,66.15,66.4,125900.0,58.9277,59.1858,58.892,59.1146,125900.0
2011-05-31 15:30:00,66.41,67.03,66.4,67.0,402000.0,59.1235,59.6755,59.1146,59.6488,402000.0
2011-06-01 09:30:00,66.32,66.73,65.69,66.47,168900.0,59.0434,59.4084,58.4825,59.1769,168900.0
2011-06-01 10:00:00,66.48,66.66,66.25,66.48,163400.0,59.1858,59.3461,58.9811,59.1858,163400.0
2011-06-01 10:30:00,66.49,66.77,66.35,66.77,131200.0,59.1947,59.444,59.0701,59.444,131200.0
2011-06-01 11:00:00,66.77,67.11,66.72,67.11,105300.0,59.444,59.7467,59.3995,59.7467,105300.0
2011-06-01 11:30:00,67.08,67.11,66.8,66.92,78100.0,59.72,59.7467,59.4707,59.5776,78100.0
2011-06-01 12:00:00,66.9,66.94,66.07,66.09,56000.0,59.5598,59.5954,58.8208,58.8386,56000.0
2011-06-01 12:30:00,66.12,66.4,66.12,66.34,83600.0,58.8653,59.1146,58.8653,59.0612,83600.0
2011-06-01 13:00:00,66.34,66.54,66.05,66.09,183100.0,59.0612,59.2393,58.803,58.8386,183100.0
2011-06-01 13:30:00,66.07,66.49,66.06,66.49,45800.0,58.8208,59.1947,58.8119,59.1947,45800.0
2011-06-01 14:00:00,66.46,66.46,65.95,65.95,105700.0,59.168,59.168,58.714,58.714,105700.0
2011-06-01 14:30:00,65.95,65.95,65.61,65.88,90700.0,58.714,58.714,58.4113,58.6517,90700.0
2011-06-01 15:00:00,65.88,65.88,65.37,65.48,131400.0,58.6517,58.6517,58.1976,58.2956,131400.0
2011-06-01 15:30:00,65.48,65.53,64.95,65.02,381200.0,58.2956,58.3401,57.8237,57.886,381200.0
2011-06-02 09:30:00,65.0,66.59,64.9,66.58,105800.0,57.8682,59.2838,57.7792,59.2749,105800.0
2011-06-02 10:00:00,66.58,66.7,65.54,65.82,84600.0,59.2749,59.3817,58.349,58.5983,84600.0
2011-06-02 10:30:00,65.81,65.95,65.58,65.59,39300.0,58.5893,58.714,58.3846,58.3935,39300.0
2011-06-02 11:00:00,65.59,65.74,64.98,65.02,63300.0,58.3935,58.527,57.8504,57.886,63300.0
2011-06-02 11:30:00,64.99,65.02,64.56,64.97,78800.0,57.8593,57.886,57.4765,57.8415,78800.0
2011-06-02 12:00:00,65.01,65.7,64.87,65.64,41400.0,57.8771,58.4914,57.7525,58.438,41400.0
2011-06-02 12:30:00,65.64,65.73,65.22,65.58,71700.0,58.438,58.5181,58.0641,58.3846,71700.0
2011-06-02 13:00:00,65.6,65.81,65.5,65.7,34800.0,58.4024,58.5893,58.3134,58.4914,34800.0
2011-06-02 13:30:00,65.67,65.75,65.33,65.74,34000.0,58.4647,58.5359,58.162,58.527,34000.0
2011-06-02 14:00:00,65.71,65.88,65.41,65.6,57700.0,58.5003,58.6517,58.2332,58.4024,57700.0
2011-06-02 14:30:00,65.63,65.93,65.59,65.92,37800.0,58.4291,58.6962,58.3935,58.6873,37800.0
2011-06-02 15:00:00,65.92,65.97,65.77,65.88,68700.0,58.6873,58.7318,58.5537,58.6517,68700.0
2011-06-02 15:30:00,65.87,65.88,65.42,65.51,162100.0,58.6428,58.6517,58.2421,58.3223,162100.0
2011-06-03 09:30:00,64.35,65.05,64.18,64.98,113400.0,57.2895,57.9127,57.1382,57.8504,113400.0
2011-06-03 10:00:00,65.0,65.25,64.75,65.13,93500.0,57.8682,58.0908,57.6457,57.984,93500.0
2011-06-03 10:30:00,65.13,65.37,65.07,65.19,58000.0,57.984,58.1976,57.9305,58.0374,58000.0
2011-06-03 11:00:00,65.19,65.31,64.88,64.94,78100.0,58.0374,58.1442,57.7614,57.8148,78100.0
2011-06-03 11:30:00,64.95,65.09,64.8,65.01,51300.0,57.8237,57.9483,57.6902,57.8771,51300.0
2011-06-03 12:00:00,65.01,65.05,64.66,64.66,76700.0,57.8771,57.9127,57.5655,57.5655,76700.0
2011-06-03 12:30:00,64.68,64.83,64.54,64.57,47100.0,57.5833,57.7169,57.4587,57.4854,47100.0
2011-06-03 13:00:00,64.55,64.63,64.3,64.35,42700.0,57.4676,57.5388,57.245,57.2895,42700.0
2011-06-03 13:30:00,64.35,64.46,64.23,64.24,46800.0,57.2895,57.3875,57.1827,57.1916,46800.0
2011-06-03 14:00:00,64.23,64.24,64.05,64.12,75000.0,57.1827,57.1916,57.0225,57.0848,75000.0
2011-06-03 14:30:00,64.12,64.14,63.48,63.48,174700.0,57.0848,57.1026,56.515,56.515,174700.0
2011-06-03 15:00:00,63.48,63.49,63.19,63.3,175200.0,56.515,56.5239,56.2568,56.3547,175200.0
2011-06-03 15:30:00,63.3,63.4,63.08,63.14,607400.0,56.3547,56.4438,56.1589,56.2123,607400.0
2011-06-06 09:30:00,63.17,63.78,62.82,62.9,97400.0,56.239,56.7821,55.9274,55.9986,97400.0
2011-06-06 10:00:00,62.9,63.4,62.48,63.4,163800.0,55.9986,56.4438,55.6247,56.4438,163800.0
2011-06-06 10:30:00,63.34,63.37,62.85,62.99,67900.0,56.3904,56.4171,55.9541,56.0788,67900.0
2011-06-06 11:00:00,62.92,63.25,62.92,63.24,66800.0,56.0164,56.3102,56.0164,56.3013,66800.0
2011-06-06 11:30:00,63.24,63.41,63.06,63.35,121400.0,56.3013,56.4527,56.1411,56.3993,121400.0
2011-06-06 12:00:00,63.35,63.43,63.25,63.35,76900.0,56.3993,56.4705,56.3102,56.3993,76900.0
2011-06-06 12:30:00,63.31,63.31,63.16,63.3,62400.0,56.3636,56.3636,56.2301,56.3547,62400.0
2011-06-06 13:00:00,63.3,63.39,63.15,63.26,68500.0,56.3547,56.4349,56.2212,56.3191,68500.0
2011-06-06 13:30:00,63.25,63.26,62.89,63.01,72000.0,56.3102,56.3191,55.9897,56.0966,72000.0
2011-06-06 14:00:00,63.03,63.15,62.93,62.98,73900.0,56.1144,56.2212,56.0253,56.0699,73900.0
2011-06-06 14:30:00,62.97,63.08,62.42,62.51,72700.0,56.061,56.1589,55.5713,55.6514,72700.0
2011-06-06 15:00:00,62.51,62.72,62.25,62.35,102300.0,55.6514,55.8384,55.42,55.509,102300.0
2011-06-06 15:30:00,62.33,62.53,62.18,62.25,312700.0,55.4912,55.6692,55.3576,55.42,312700.0
2011-06-07 09:30:00,62.88,63.23,62.33,62.56,92200.0,55.9808,56.2924,55.4912,55.6959,92200.0
2011-06-07 10:00:00,62.6,62.88,62.53,62.57,108400.0,55.7315,55.9808,55.6692,55.7048,108400.0
2011-06-07 10:30:00,62.63,62.79,62.43,62.58,79500.0,55.7583,55.9007,55.5802,55.7137,79500.0
2011-06-07 11:00:00,62.59,62.64,62.35,62.35,63900.0,55.7226,55.7672,55.509,55.509,63900.0
2011-06-07 11:30:00,62.36,62.37,62.08,62.25,70200.0,55.5179,55.5268,55.2686,55.42,70200.0
2011-06-07 12:00:00,62.26,62.32,62.06,62.14,50800.0,55.4289,55.4823,55.2508,55.322,50800.0
2011-06-07 12:30:00,62.14,62.41,62.14,62.36,41400.0,55.322,55.5624,55.322,55.5179,41400.0
2011-06-07 13:00:00,62.37,62.6,62.33,62.49,34900.0,55.5268,55.7315,55.4912,55.6336,34900.0
2011-06-07 13:30:00,62.53,62.67,62.48,62.66,26900.0,55.6692,55.7939,55.6247,55.785,26900.0
2011-06-07 14:00:00,62.65,62.81,62.57,62.79,45900.0,55.7761,55.9185,55.7048,55.9007,45900.0
2011-06-07 14:30:00,62.79,62.79,62.16,62.27,77900.0,55.9007,55.9007,55.3398,55.4378,77900.0
2011-06-07 15:00:00,62.26,62.34,61.87,61.98,141000.0,55.4289,55.5001,55.0816,55.1796,141000.0
2011-06-07 15:30:00,61.98,62.0,61.38,61.41,424300.0,55.1796,55.1974,54.6454,54.6721,424300.0
2011-06-08 09:30:00,61.33,61.55,60.49,60.56,114400.0,54.6009,54.7968,53.8531,53.9154,114400.0
2011-06-08 10:00:00,60.57,60.96,60.46,60.58,183700.0,53.9243,54.2715,53.8263,53.9332,183700.0
2011-06-08 10:30:00,60.63,60.72,60.37,60.45,144400.0,53.9777,54.0578,53.7462,53.8174,144400.0
2011-06-08 11:00:00,60.45,61.08,60.45,60.5,106800.0,53.8174,54.3783,53.8174,53.862,106800.0
2011-06-08 11:30:00,60.5,60.72,60.49,60.67,105200.0,53.862,54.0578,53.8531,54.0133,105200.0
2011-06-08 12:00:00,60.67,60.73,60.29,60.37,79800.0,54.0133,54.0667,53.675,53.7462,79800.0
2011-06-08 12:30:00,60.37,60.46,60.22,60.45,99700.0,53.7462,53.8263,53.6127,53.8174,99700.0
2011-06-08 13:00:00,60.45,60.59,60.23,60.31,63100.0,53.8174,53.9421,53.6216,53.6928,63100.0
2011-06-08 13:30:00,60.31,60.31,59.69,59.72,143000.0,53.6928,53.6928,53.1408,53.1675,143000.0
2011-06-08 14:00:00,59.71,60.08,59.67,59.86,164100.0,53.1586,53.488,53.123,53.2922,164100.0
2011-06-08 14:30:00,59.87,60.22,59.85,59.88,167300.0,53.3011,53.6127,53.2833,53.31,167300.0
2011-06-08 15:00:00,59.91,59.91,59.43,59.5,198500.0,53.3367,53.3367,52.9094,52.9717,198500.0
2011-06-08 15:30:00,59.52,59.6,59.35,59.49,491500.0,52.9895,53.0607,52.8381,52.9628,491500.0
2011-06-09 09:30:00,59.79,59.98,59.35,59.81,115700.0,53.2299,53.399,52.8381,53.2477,115700.0
2011-06-09 10:00:00,59.87,60.61,59.87,60.58,232700.0,53.3011,53.9599,53.3011,53.9332,232700.0
2011-06-09 10:30:00,60.56,61.4,60.55,61.11,181900.0,53.9154,54.6632,53.9065,54.405,181900.0
2011-06-09 11:00:00,61.1,61.45,61.02,61.4,115100.0,54.3961,54.7077,54.3249,54.6632,115100.0
2011-06-09 11:30:00,61.4,62.19,61.38,62.02,169300.0,54.6632,55.3665,54.6454,55.2152,169300.0
2011-06-09 12:00:00,62.02,62.41,61.99,62.36,120500.0,55.2152,55.5624,55.1885,55.5179,120500.0
2011-06-09 12:30:00,62.36,62.59,62.15,62.59,150000.0,55.5179,55.7226,55.3309,55.7226,150000.0
2011-06-09 13:00:00,62.57,62.85,62.15,62.16,170700.0,55.7048,55.9541,55.3309,55.3398,170700.0
2011-06-09 13:30:00,62.16,62.18,61.82,61.97,147600.0,55.3398,55.3576,55.0371,55.1707,147600.0
2011-06-09 14:00:00,61.97,62.23,61.94,62.09,61300.0,55.1707,55.4021,55.144,55.2775,61300.0
2011-06-09 14:30:00,62.1,62.2,61.89,62.18,120700.0,55.2864,55.3754,55.0994,55.3576,120700.0
2011-06-09 15:00:00,62.18,62.28,62.05,62.08,141500.0,55.3576,55.4467,55.2419,55.2686,141500.0
2011-06-09 15:30:00,62.08,62.1,61.64,61.8,514700.0,55.2686,55.2864,54.8769,55.0193,514700.0
2011-06-10 09:30:00,61.21,62.36,61.07,61.89,182000.0,54.4941,55.5179,54.3694,55.0994,182000.0
2011-06-10 10:00:00,61.85,62.27,61.77,62.2,170400.0,55.0638,55.4378,54.9926,55.3754,170400.0
2011-06-10 10:30:00,62.19,62.23,61.69,61.86,84900.0,55.3665,55.4021,54.9214,55.0727,84900.0
2011-06-10 11:00:00,61.85,62.04,61.73,61.85,104700.0,55.0638,55.233,54.957,55.0638,104700.0
2011-06-10 11:30:00,61.85,62.08,61.82,62.03,48800.0,55.0638,55.2686,55.0371,55.2241,48800.0
2011-06-10 12:00:00,62.06,62.15,61.83,62.01,60000.0,55.2508,55.3309,55.046,55.2063,60000.0
2011-06-10 12:30:00,62.0,62.28,61.98,62.09,53900.0,55.1974,55.4467,55.1796,55.2775,53900.0
2011-06-10 13:00:00,62.07,62.1,61.72,61.83,42700.0,55.2597,55.2864,54.9481,55.046,42700.0
2011-06-10 13:30:00,61.84,61.86,61.4,61.48,55200.0,55.0549,55.0727,54.6632,54.7344,55200.0
2011-06-10 14:00:00,61.48,62.07,61.48,61.88,48600.0,54.7344,55.2597,54.7344,55.0905,48600.0
2011-06-10 14:30:00,61.81,62.28,61.75,62.27,82700.0,55.0282,55.4467,54.9748,55.4378,82700.0
2011-06-10 15:00:00,62.29,62.36,62.02,62.07,117000.0,55.4556,55.5179,55.2152,55.2597,117000.0
2011-06-10 15:30:00,62.07,62.2,61.7,61.75,184900.0,55.2597,55.3754,54.9303,54.9748,184900.0
2011-06-13 09:30:00,61.34,61.99,61.19,61.22,69000.0,54.6098,55.1885,54.4763,54.503,69000.0
2011-06-13 10:00:00,61.24,61.52,61.0,61.19,50900.0,54.5208,54.77,54.3071,54.4763,50900.0
2011-06-13 10:30:00,61.21,61.21,60.49,60.67,153400.0,54.4941,54.4941,53.8531,54.0133,153400.0
2011-06-13 11:00:00,60.66,60.71,60.3,60.52,152800.0,54.0044,54.0489,53.6839,53.8798,152800.0
2011-06-13 11:30:00,60.52,60.67,59.93,60.04,110500.0,53.8798,54.0133,53.3545,53.4524,110500.0
2011-06-13 12:00:00,60.02,60.11,59.62,59.67,124000.0,53.4346,53.5148,53.0785,53.123,124000.0
2011-06-13 12:30:00,59.68,59.88,59.37,59.47,133900.0,53.1319,53.31,52.8559,52.945,133900.0
2011-06-13 13:00:00,59.47,59.47,59.07,59.37,128900.0,52.945,52.945,52.5889,52.8559,128900.0
2011-06-13 13:30:00,59.37,59.98,59.33,59.98,149300.0,52.8559,53.399,52.8203,53.399,149300.0
2011-06-13 14:00:00,59.95,60.21,59.93,60.12,131500.0,53.3723,53.6038,53.3545,53.5237,131500.0
2011-06-13 14:30:00,60.1,60.45,59.94,60.36,152900.0,53.5058,53.8174,53.3634,53.7373,152900.0
2011-06-13 15:00:00,60.36,60.51,60.07,60.23,122200.0,53.7373,53.8709,53.4791,53.6216,122200.0
2011-06-13 15:30:00,60.22,60.31,60.08,60.18,335700.0,53.6127,53.6928,53.488,53.5771,335700.0
2011-06-14 09:30:00,60.95,61.89,60.95,61.69,133600.0,54.2626,55.0994,54.2626,54.9214,133600.0
2011-06-14 10:00:00,61.68,62.0,61.61,61.99,72700.0,54.9125,55.1974,54.8502,55.1885,72700.0
2011-06-14 10:30:00,61.96,62.14,61.67,61.69,91100.0,55.1618,55.322,54.9036,54.9214,91100.0
2011-06-14 11:00:00,61.67,61.7,61.45,61.59,164200.0,54.9036,54.9303,54.7077,54.8324,164200.0
2011-06-14 11:30:00,61.56,61.78,61.39,61.75,97900.0,54.8057,55.0015,54.6543,54.9748,97900.0
2011-06-14 12:00:00,61.75,61.99,61.72,61.98,46600.0,54.9748,55.1885,54.9481,55.1796,46600.0
2011-06-14 12:30:00,61.98,62.03,61.84,61.95,109200.0,55.1796,55.2241,55.0549,55.1529,109200.0
2011-06-14 13:00:00,61.92,62.1,61.88,62.07,36900.0,55.1262,55.2864,55.0905,55.2597,36900.0
2011-06-14 13:30:00,62.07,62.26,61.93,61.95,63000.0,55.2597,55.4289,55.1351,55.1529,63000.0
2011-06-14 14:00:00,61.96,61.98,61.75,61.84,151400.0,55.1618,55.1796,54.9748,55.0549,151400.0
2011-06-14 14:30:00,61.85,61.85,61.66,61.83,132800.0,55.0638,55.0638,54.8947,55.046,132800.0
2011-06-14 15:00:00,61.83,62.11,61.8,61.92,133300.0,55.046,55.2953,55.0193,55.1262,133300.0
2011-06-14 15:30:00,61.91,61.93,61.56,61.81,350000.0,55.1173,55.1351,54.8057,55.0282,350000.0
2011-06-15 09:30:00,61.02,61.5,60.86,61.3,275800.0,54.3249,54.7522,54.1825,54.5742,275800.0
2011-06-15 10:00:00,61.3,61.84,61.21,61.7,377700.0,54.5742,55.0549,54.4941,54.9303,377700.0
2011-06-15 10:30:00,61.72,62.21,61.55,61.86,183600.0,54.9481,55.3843,54.7968,55.0727,183600.0
2011-06-15 11:00:00,61.86,62.04,61.76,61.92,158800.0,55.0727,55.233,54.9837,55.1262,158800.0
2011-06-15 11:30:00,61.92,61.92,61.0,61.25,274000.0,55.1262,55.1262,54.3071,54.5297,274000.0
2011-06-15 12:00:00,61.25,61.5,61.16,61.35,197600.0,54.5297,54.7522,54.4495,54.6187,197600.0
2011-06-15 12:30:00,61.35,61.4,61.25,61.33,125900.0,54.6187,54.6632,54.5297,54.6009,125900.0
2011-06-15 13:00:00,61.31,61.41,60.96,61.07,108100.0,54.5831,54.6721,54.2715,54.3694,108100.0
2011-06-15 13:30:00,61.04,61.24,60.94,61.22,160900.0,54.3427,54.5208,54.2537,54.503,160900.0
2011-06-15 14:00:00,61.19,61.58,61.0,61.02,130400.0,54.4763,54.8235,54.3071,54.3249,130400.0
2011-06-15 14:30:00,61.0,61.27,60.93,61.0,199000.0,54.3071,54.5475,54.2448,54.3071,199000.0
2011-06-15 15:00:00,61.0,61.11,60.68,60.97,151000.0,54.3071,54.405,54.0222,54.2804,151000.0
2011-06-15 15:30:00,60.97,61.0,60.42,60.46,610000.0,54.2804,54.3071,53.7907,53.8263,610000.0
2011-06-16 09:30:00,61.0,61.26,60.0,60.1,197200.0,54.3071,54.5386,53.4168,53.5058,197200.0
2011-06-16 10:00:00,60.06,60.74,59.64,60.1,274400.0,53.4702,54.0756,53.0963,53.5058,274400.0
2011-06-16 10:30:00,60.1,60.4,59.91,60.1,174700.0,53.5058,53.7729,53.3367,53.5058,174700.0
2011-06-16 11:00:00,60.08,60.34,59.85,59.95,192900.0,53.488,53.7195,53.2833,53.3723,192900.0
2011-06-16 11:30:00,59.93,60.0,59.39,59.45,131700.0,53.3545,53.4168,52.8737,52.9272,131700.0
2011-06-16 12:00:00,59.45,59.77,59.38,59.75,123500.0,52.9272,53.2121,52.8648,53.1942,123500.0
2011-06-16 12:30:00,59.76,59.83,59.55,59.55,125400.0,53.2032,53.2655,53.0162,53.0162,125400.0
2011-06-16 13:00:00,59.55,59.72,59.4,59.46,166600.0,53.0162,53.1675,52.8827,52.9361,166600.0
2011-06-16 13:30:00,59.46,59.46,58.11,58.11,383100.0,52.9361,52.9361,51.7342,51.7342,383100.0
2011-06-16 14:00:00,58.12,58.6,58.06,58.46,262200.0,51.7431,52.1704,51.6897,52.0458,262200.0
2011-06-16 14:30:00,58.47,58.48,57.66,58.15,261500.0,52.0547,52.0636,51.3336,51.7698,261500.0
2011-06-16 15:00:00,58.14,58.35,57.98,58.05,338200.0,51.7609,51.9479,51.6185,51.6808,338200.0
2011-06-16 15:30:00,58.06,58.65,58.04,58.42,583300.0,51.6897,52.2149,51.6719,52.0102,583300.0
2011-06-17 09:30:00,59.29,59.6,58.72,58.9,261000.0,52.7847,53.0607,52.2773,52.4375,261000.0
2011-06-17 10:00:00,58.89,59.46,58.7,58.77,299900.0,52.4286,52.9361,52.2595,52.3218,299900.0
2011-06-17 10:30:00,58.78,59.21,58.45,58.86,122000.0,52.3307,52.7135,52.0369,52.4019,122000.0
2011-06-17 11:00:00,58.84,59.32,58.47,59.28,52000.0,52.3841,52.8114,52.0547,52.7758,52000.0
2011-06-17 11:30:00,59.28,59.32,58.97,59.24,53500.0,52.7758,52.8114,52.4998,52.7402,53500.0
2011-06-17 12:00:00,59.24,59.3,58.86,58.94,62900.0,52.7402,52.7936,52.4019,52.4731,62900.0
2011-06-17 12:30:00,58.94,59.02,58.53,58.7,29700.0,52.4731,52.5443,52.1081,52.2595,29700.0
2011-06-17 13:00:00,58.7,58.7,58.37,58.68,38500.0,52.2595,52.2595,51.9657,52.2416,38500.0
2011-06-17 13:30:00,58.64,58.9,58.55,58.72,46900.0,52.206,52.4375,52.1259,52.2773,46900.0
2011-06-17 14:00:00,58.69,59.01,58.59,58.99,59400.0,52.2506,52.5354,52.1615,52.5176,59400.0
2011-06-17 14:30:00,59.0,59.03,58.64,58.82,110200.0,52.5265,52.5532,52.206,52.3663,110200.0
2011-06-17 15:00:00,58.8,58.85,58.35,58.57,162800.0,52.3485,52.393,51.9479,52.1437,162800.0
2011-06-17 15:30:00,58.56,58.9,58.43,58.63,533100.0,52.1348,52.4375,52.0191,52.1971,533100.0
2011-06-20 09:30:00,58.39,59.39,58.39,59.3,197800.0,51.9835,52.8737,51.9835,52.7936,197800.0
2011-06-20 10:00:00,59.32,59.43,58.41,58.76,164600.0,52.8114,52.9094,52.0013,52.3129,164600.0
2011-06-20 10:30:00,58.8,59.0,58.7,58.78,75500.0,52.3485,52.5265,52.2595,52.3307,75500.0
2011-06-20 11:00:00,58.79,59.25,58.65,59.13,83000.0,52.3396,52.7491,52.2149,52.6423,83000.0
2011-06-20 11:30:00,59.08,59.58,59.0,59.49,73400.0,52.5978,53.0429,52.5265,52.9628,73400.0
2011-06-20 12:00:00,59.54,59.62,59.31,59.52,62900.0,53.0073,53.0785,52.8025,52.9895,62900.0
2011-06-20 12:30:00,59.52,59.54,59.34,59.38,75200.0,52.9895,53.0073,52.8292,52.8648,75200.0
2011-06-20 13:00:00,59.36,59.52,59.27,59.46,51100.0,52.847,52.9895,52.7669,52.9361,51100.0
2011-06-20 13:30:00,59.44,59.57,59.28,59.43,67700.0,52.9183,53.034,52.7758,52.9094,67700.0
2011-06-20 14:00:00,59.42,59.56,59.38,59.48,120600.0,52.9005,53.0251,52.8648,52.9539,120600.0
2011-06-20 14:30:00,59.48,60.05,59.46,60.0,176800.0,52.9539,53.4613,52.9361,53.4168,176800.0
2011-06-20 15:00:00,59.99,60.03,59.63,59.67,145300.0,53.4079,53.4435,53.0874,53.123,145300.0
2011-06-20 15:30:00,59.67,60.2,59.65,59.99,457800.0,53.123,53.5949,53.1052,53.4079,457800.0
2011-06-21 09:30:00,60.71,61.99,60.71,61.2,320700.0,54.0489,55.1885,54.0489,54.4852,320700.0
2011-06-21 10:00:00,61.24,62.35,61.23,62.3,286300.0,54.5208,55.509,54.5119,55.4645,286300.0
2011-06-21 10:30:00,62.35,62.55,62.16,62.28,211700.0,55.509,55.687,55.3398,55.4467,211700.0
2011-06-21 11:00:00,62.28,62.4,61.94,61.96,151600.0,55.4467,55.5535,55.144,55.1618,151600.0
2011-06-21 11:30:00,61.94,62.15,61.81,61.95,80900.0,55.144,55.3309,55.0282,55.1529,80900.0
2011-06-21 12:00:00,61.96,61.98,61.73,61.83,86600.0,55.1618,55.1796,54.957,55.046,86600.0
2011-06-21 12:30:00,61.89,61.91,61.71,61.82,78200.0,55.0994,55.1173,54.9392,55.0371,78200.0
2011-06-21 13:00:00,61.83,61.84,61.27,61.39,196600.0,55.046,55.0549,54.5475,54.6543,196600.0
2011-06-21 13:30:00,61.39,61.43,61.15,61.34,80500.0,54.6543,54.6899,54.4406,54.6098,80500.0
2011-06-21 14:00:00,61.33,61.4,61.15,61.33,87600.0,54.6009,54.6632,54.4406,54.6009,87600.0
2011-06-21 14:30:00,61.3,61.66,61.28,61.47,211700.0,54.5742,54.8947,54.5564,54.7255,211700.0
2011-06-21 15:00:00,61.5,61.51,61.32,61.37,147500.0,54.7522,54.7611,54.592,54.6365,147500.0
2011-06-21 15:30:00,61.36,61.58,61.29,61.47,386600.0,54.6276,54.8235,54.5653,54.7255,386600.0
2011-06-22 09:30:00,61.16,61.95,61.16,61.83,61900.0,54.4495,55.1529,54.4495,55.046,61900.0
2011-06-22 10:00:00,61.78,61.92,61.37,61.92,103700.0,55.0015,55.1262,54.6365,55.1262,103700.0
2011-06-22 10:30:00,61.9,62.15,61.39,61.62,200100.0,55.1084,55.3309,54.6543,54.8591,200100.0
2011-06-22 11:00:00,61.6,61.63,61.32,61.39,196800.0,54.8413,54.868,54.592,54.6543,196800.0
2011-06-22 11:30:00,61.42,61.43,61.2,61.29,195500.0,54.681,54.6899,54.4852,54.5653,195500.0
2011-06-22 12:00:00,61.28,61.32,61.09,61.15,93900.0,54.5564,54.592,54.3872,54.4406,93900.0
2011-06-22 12:30:00,61.14,61.45,60.88,61.33,141100.0,54.4317,54.7077,54.2003,54.6009,141100.0
2011-06-22 13:00:00,61.3,61.4,61.25,61.35,69200.0,54.5742,54.6632,54.5297,54.6187,69200.0
2011-06-22 13:30:00,61.38,61.47,61.35,61.38,103400.0,54.6454,54.7255,54.6187,54.6454,103400.0
2011-06-22 14:00:00,61.38,61.46,61.08,61.08,193100.0,54.6454,54.7166,54.3783,54.3783,193100.0
2011-06-22 14:30:00,61.1,61.17,60.62,60.71,121300.0,54.3961,54.4584,53.9688,54.0489,121300.0
2011-06-22 15:00:00,60.69,60.85,60.21,60.28,290400.0,54.0311,54.1736,53.6038,53.6661,290400.0
2011-06-22 15:30:00,60.3,60.3,59.74,59.92,696800.0,53.6839,53.6839,53.1853,53.3456,696800.0
2011-06-23 09:30:00,59.02,59.04,58.0,58.47,322100.0,52.5443,52.5622,51.6363,52.0547,322100.0
2011-06-23 10:00:00,58.46,58.97,58.28,58.67,183100.0,52.0458,52.4998,51.8855,52.2327,183100.0
2011-06-23 10:30:00,58.67,58.81,58.32,58.66,144000.0,52.2327,52.3574,51.9211,52.2238,144000.0
2011-06-23 11:00:00,58.68,59.34,58.68,59.27,146300.0,52.2416,52.8292,52.2416,52.7669,146300.0
2011-06-23 11:30:00,59.27,59.41,59.08,59.2,71100.0,52.7669,52.8916,52.5978,52.7046,71100.0
2011-06-23 12:00:00,59.23,59.29,58.7,58.81,92600.0,52.7313,52.7847,52.2595,52.3574,92600.0
2011-06-23 12:30:00,58.82,59.49,58.69,59.49,87000.0,52.3663,52.9628,52.2506,52.9628,87000.0
2011-06-23 13:00:00,59.49,59.88,59.47,59.62,84100.0,52.9628,53.31,52.945,53.0785,84100.0
2011-06-23 13:30:00,59.62,60.03,59.62,59.94,120300.0,53.0785,53.4435,53.0785,53.3634,120300.0
2011-06-23 14:00:00,59.96,60.0,59.5,59.55,92100.0,53.3812,53.4168,52.9717,53.0162,92100.0
2011-06-23 14:30:00,59.57,60.12,59.12,60.1,143500.0,53.034,53.5237,52.6334,53.5058,143500.0
2011-06-23 15:00:00,60.12,60.31,59.47,60.12,226300.0,53.5237,53.6928,52.945,53.5237,226300.0
2011-06-23 15:30:00,60.11,60.89,59.72,60.77,548300.0,53.5148,54.2092,53.1675,54.1023,548300.0
2011-06-24 09:30:00,60.77,61.57,60.72,61.51,195000.0,54.1023,54.8146,54.0578,54.7611,195000.0
2011-06-24 10:00:00,61.53,61.66,60.71,60.79,310800.0,54.7789,54.8947,54.0489,54.1201,310800.0
2011-06-24 10:30:00,60.77,61.13,60.56,60.9,143700.0,54.1023,54.4228,53.9154,54.2181,143700.0
2011-06-24 11:00:00,60.96,61.17,60.62,60.91,108700.0,54.2715,54.4584,53.9688,54.227,108700.0
2011-06-24 11:30:00,60.93,60.98,60.63,60.68,64900.0,54.2448,54.2893,53.9777,54.0222,64900.0
2011-06-24 12:00:00,60.66,60.83,60.31,60.47,38400.0,54.0044,54.1558,53.6928,53.8353,38400.0
2011-06-24 12:30:00,60.43,60.68,60.03,60.23,39400.0,53.7996,54.0222,53.4435,53.6216,39400.0
2011-06-24 13:00:00,60.25,60.65,60.02,60.56,69500.0,53.6394,53.9955,53.4346,53.9154,69500.0
2011-06-24 13:30:00,60.54,60.77,60.44,60.51,51800.0,53.8976,54.1023,53.8085,53.8709,51800.0
2011-06-24 14:00:00,60.55,60.57,60.04,60.22,48900.0,53.9065,53.9243,53.4524,53.6127,48900.0
2011-06-24 14:30:00,60.22,60.26,59.96,60.01,84300.0,53.6127,53.6483,53.3812,53.4257,84300.0
2011-06-24 15:00:00,60.04,60.2,59.96,60.05,86700.0,53.4524,53.5949,53.3812,53.4613,86700.0
2011-06-24 15:30:00,60.05,60.28,59.92,60.02,433900.0,53.4613,53.6661,53.3456,53.4346,433900.0
2011-06-27 09:30:00,59.84,60.16,58.89,58.91,179300.0,53.2744,53.5593,52.4286,52.4464,179300.0
2011-06-27 10:00:00,58.94,59.4,58.66,59.39,135400.0,52.4731,52.8827,52.2238,52.8737,135400.0
2011-06-27 10:30:00,59.41,59.49,59.17,59.44,79900.0,52.8916,52.9628,52.6779,52.9183,79900.0
2011-06-27 11:00:00,59.44,59.51,58.98,59.06,92400.0,52.9183,52.9806,52.5087,52.58,92400.0
2011-06-27 11:30:00,59.07,59.82,58.99,59.54,90500.0,52.5889,53.2566,52.5176,53.0073,90500.0
2011-06-27 12:00:00,59.55,59.69,59.33,59.45,45900.0,53.0162,53.1408,52.8203,52.9272,45900.0
2011-06-27 12:30:00,59.44,59.48,59.21,59.28,27700.0,52.9183,52.9539,52.7135,52.7758,27700.0
2011-06-27 13:00:00,59.28,59.61,59.18,59.18,31600.0,52.7758,53.0696,52.6868,52.6868,31600.0
2011-06-27 13:30:00,59.2,59.49,59.12,59.39,28200.0,52.7046,52.9628,52.6334,52.8737,28200.0
2011-06-27 14:00:00,59.4,59.76,59.4,59.64,95600.0,52.8827,53.2032,52.8827,53.0963,95600.0
2011-06-27 14:30:00,59.67,59.75,59.57,59.64,56900.0,53.123,53.1942,53.034,53.0963,56900.0
2011-06-27 15:00:00,59.63,59.67,59.33,59.36,114100.0,53.0874,53.123,52.8203,52.847,114100.0
2011-06-27 15:30:00,59.36,59.41,58.97,59.11,362900.0,52.847,52.8916,52.4998,52.6245,362900.0
2011-06-28 09:30:00,59.34,60.73,59.26,60.38,186100.0,52.8292,54.0667,52.758,53.7551,186100.0
2011-06-28 10:00:00,60.39,61.26,60.34,61.26,90100.0,53.764,54.5386,53.7195,54.5386,90100.0
2011-06-28 10:30:00,61.27,61.58,60.94,60.94,92600.0,54.5475,54.8235,54.2537,54.2537,92600.0
2011-06-28 11:00:00,60.92,61.15,60.86,61.1,75000.0,54.2359,54.4406,54.1825,54.3961,75000.0
2011-06-28 11:30:00,61.1,61.5,61.1,61.49,82900.0,54.3961,54.7522,54.3961,54.7433,82900.0
2011-06-28 12:00:00,61.49,61.78,61.49,61.68,124000.0,54.7433,55.0015,54.7433,54.9125,124000.0
2011-06-28 12:30:00,61.66,61.8,61.54,61.61,99000.0,54.8947,55.0193,54.7879,54.8502,99000.0
2011-06-28 13:00:00,61.62,61.71,61.54,61.56,150300.0,54.8591,54.9392,54.7879,54.8057,150300.0
2011-06-28 13:30:00,61.57,61.63,61.5,61.59,128300.0,54.8146,54.868,54.7522,54.8324,128300.0
2011-06-28 14:00:00,61.6,61.68,61.41,61.55,126100.0,54.8413,54.9125,54.6721,54.7968,126100.0
2011-06-28 14:30:00,61.54,61.63,61.5,61.5,166600.0,54.7879,54.868,54.7522,54.7522,166600.0
2011-06-28 15:00:00,61.5,61.52,61.33,61.5,139400.0,54.7522,54.77,54.6009,54.7522,139400.0
2011-06-28 15:30:00,61.51,61.68,61.44,61.62,403200.0,54.7611,54.9125,54.6988,54.8591,403200.0
2011-06-29 09:30:00,62.09,62.75,62.0,62.54,206700.0,55.2775,55.8651,55.1974,55.6781,206700.0
2011-06-29 10:00:00,62.54,62.99,62.37,62.88,228200.0,55.6781,56.0788,55.5268,55.9808,228200.0
2011-06-29 10:30:00,62.89,64.38,62.85,64.36,333300.0,55.9897,57.3162,55.9541,57.2984,333300.0
2011-06-29 11:00:00,64.33,64.57,63.84,64.57,250300.0,57.2717,57.4854,56.8355,57.4854,250300.0
2011-06-29 11:30:00,64.56,65.08,64.45,65.07,199900.0,57.4765,57.9394,57.3786,57.9305,199900.0
2011-06-29 12:00:00,65.07,65.26,64.86,65.05,314900.0,57.9305,58.0997,57.7436,57.9127,314900.0
2011-06-29 12:30:00,65.06,65.52,65.0,65.31,201000.0,57.9216,58.3312,57.8682,58.1442,201000.0
2011-06-29 13:00:00,65.3,65.35,65.22,65.29,166200.0,58.1353,58.1798,58.0641,58.1264,166200.0
2011-06-29 13:30:00,65.28,65.39,65.07,65.16,158800.0,58.1175,58.2154,57.9305,58.0107,158800.0
2011-06-29 14:00:00,65.16,65.16,64.24,64.39,268000.0,58.0107,58.0107,57.1916,57.3252,268000.0
2011-06-29 14:30:00,64.4,64.47,64.13,64.34,198900.0,57.3341,57.3964,57.0937,57.2806,198900.0
2011-06-29 15:00:00,64.34,64.4,64.04,64.15,234700.0,57.2806,57.3341,57.0136,57.1115,234700.0
2011-06-29 15:30:00,64.15,64.54,64.14,64.29,567400.0,57.1115,57.4587,57.1026,57.2361,567400.0
2011-06-30 09:30:00,64.41,64.56,63.93,64.2,311000.0,57.343,57.4765,56.9156,57.156,311000.0
2011-06-30 10:00:00,64.17,64.2,63.85,64.06,266400.0,57.1293,57.156,56.8444,57.0314,266400.0
2011-06-30 10:30:00,64.06,64.09,63.8,63.98,196900.0,57.0314,57.0581,56.7999,56.9601,196900.0
2011-06-30 11:00:00,64.0,64.66,63.91,64.29,273100.0,56.9779,57.5655,56.8978,57.2361,273100.0
2011-06-30 11:30:00,64.29,64.33,63.96,64.16,147000.0,57.2361,57.2717,56.9423,57.1204,147000.0
2011-06-30 12:00:00,64.17,64.45,64.11,64.14,122100.0,57.1293,57.3786,57.0759,57.1026,122100.0
2011-06-30 12:30:00,64.12,64.14,63.77,63.94,84500.0,57.0848,57.1026,56.7732,56.9245,84500.0
2011-06-30 13:00:00,63.95,64.09,63.89,63.96,78900.0,56.9334,57.0581,56.88,56.9423,78900.0
2011-06-30 13:30:00,63.97,64.0,63.69,63.89,101600.0,56.9512,56.9779,56.702,56.88,101600.0
2011-06-30 14:00:00,63.9,63.97,63.73,63.77,125300.0,56.8889,56.9512,56.7376,56.7732,125300.0
2011-06-30 14:30:00,63.76,63.87,63.5,63.5,153000.0,56.7643,56.8622,56.5328,56.5328,153000.0
2011-06-30 15:00:00,63.51,63.59,63.31,63.45,154300.0,56.5417,56.6129,56.3636,56.4883,154300.0
2011-06-30 15:30:00,63.44,63.62,63.44,63.45,253800.0,56.4794,56.6396,56.4794,56.4883,253800.0
2011-07-01 09:30:00,63.39,63.39,61.88,61.88,356900.0,56.4349,56.4349,55.0905,55.0905,356900.0
2011-07-01 10:00:00,61.94,62.95,61.88,62.77,353000.0,55.144,56.0431,55.0905,55.8829,353000.0
2011-07-01 10:30:00,62.81,63.18,62.37,62.41,185500.0,55.9185,56.2479,55.5268,55.5624,185500.0
2011-07-01 11:00:00,62.44,63.19,62.17,63.19,157700.0,55.5891,56.2568,55.3487,56.2568,157700.0
2011-07-01 11:30:00,63.18,63.37,62.67,62.98,99900.0,56.2479,56.4171,55.7939,56.0699,99900.0
2011-07-01 12:00:00,62.98,63.36,62.92,63.1,92500.0,56.0699,56.4082,56.0164,56.1767,92500.0
2011-07-01 12:30:00,63.11,63.23,63.0,63.18,82600.0,56.1856,56.2924,56.0877,56.2479,82600.0
2011-07-01 13:00:00,63.17,63.57,63.15,63.57,100300.0,56.239,56.5951,56.2212,56.5951,100300.0
2011-07-01 13:30:00,63.57,63.61,63.26,63.44,92100.0,56.5951,56.6307,56.3191,56.4794,92100.0
2011-07-01 14:00:00,63.47,63.5,63.09,63.11,125700.0,56.5061,56.5328,56.1678,56.1856,125700.0
2011-07-01 14:30:00,63.12,63.22,62.86,62.88,195500.0,56.1945,56.2835,55.963,55.9808,195500.0
2011-07-01 15:00:00,62.88,62.93,62.26,62.27,260800.0,55.9808,56.0253,55.4289,55.4378,260800.0
2011-07-01 15:30:00,62.26,63.02,62.26,62.91,694500.0,55.4289,56.1055,55.4289,56.0075,694500.0
2011-07-05 09:30:00,62.73,62.76,61.95,62.42,309000.0,55.8473,55.874,55.1529,55.5713,309000.0
2011-07-05 10:00:00,62.33,63.42,62.19,62.68,279200.0,55.4912,56.4616,55.3665,55.8028,279200.0
2011-07-05 10:30:00,62.64,62.92,62.62,62.71,201000.0,55.7672,56.0164,55.7494,55.8295,201000.0
2011-07-05 11:00:00,62.68,62.95,62.58,62.76,119400.0,55.8028,56.0431,55.7137,55.874,119400.0
2011-07-05 11:30:00,62.76,63.33,62.75,63.33,119400.0,55.874,56.3815,55.8651,56.3815,119400.0
2011-07-05 12:00:00,63.32,63.32,63.03,63.12,75000.0,56.3726,56.3726,56.1144,56.1945,75000.0
2011-07-05 12:30:00,63.14,63.21,63.01,63.18,76800.0,56.2123,56.2746,56.0966,56.2479,76800.0
2011-07-05 13:00:00,63.18,63.38,63.16,63.32,63700.0,56.2479,56.426,56.2301,56.3726,63700.0
2011-07-05 13:30:00,63.29,63.43,63.27,63.28,64100.0,56.3458,56.4705,56.328,56.3369,64100.0
2011-07-05 14:00:00,63.28,63.29,62.6,62.64,182000.0,56.3369,56.3458,55.7315,55.7672,182000.0
2011-07-05 14:30:00,62.63,62.84,62.44,62.8,143500.0,55.7583,55.9452,55.5891,55.9096,143500.0
2011-07-05 15:00:00,62.82,62.94,62.68,62.88,192000.0,55.9274,56.0342,55.8028,55.9808,192000.0
2011-07-05 15:30:00,62.87,62.93,62.6,62.68,599800.0,55.9719,56.0253,55.7315,55.8028,599800.0
2011-07-06 09:30:00,62.59,62.69,61.27,61.27,274100.0,55.7226,55.8117,54.5475,54.5475,274100.0
2011-07-06 10:00:00,61.26,61.39,60.74,60.84,342800.0,54.5386,54.6543,54.0756,54.1647,342800.0
2011-07-06 10:30:00,60.83,60.86,60.34,60.7,247700.0,54.1558,54.1825,53.7195,54.04,247700.0
2011-07-06 11:00:00,60.7,61.0,60.66,60.95,192000.0,54.04,54.3071,54.0044,54.2626,192000.0
2011-07-06 11:30:00,60.96,61.16,60.87,60.87,157100.0,54.2715,54.4495,54.1914,54.1914,157100.0
2011-07-06 12:00:00,60.87,60.99,60.7,60.78,95300.0,54.1914,54.2982,54.04,54.1112,95300.0
2011-07-06 12:30:00,60.81,61.03,60.79,60.95,79800.0,54.1379,54.3338,54.1201,54.2626,79800.0
2011-07-06 13:00:00,60.95,61.01,60.7,60.78,92200.0,54.2626,54.316,54.04,54.1112,92200.0
2011-07-06 13:30:00,60.75,60.81,60.63,60.73,89100.0,54.0845,54.1379,53.9777,54.0667,89100.0
2011-07-06 14:00:00,60.7,60.73,60.34,60.39,161400.0,54.04,54.0667,53.7195,53.764,161400.0
2011-07-06 14:30:00,60.39,60.61,60.38,60.43,178900.0,53.764,53.9599,53.7551,53.7996,178900.0
2011-07-06 15:00:00,60.43,60.57,60.3,60.44,234700.0,53.7996,53.9243,53.6839,53.8085,234700.0
2011-07-06 15:30:00,60.44,60.49,60.24,60.41,708000.0,53.8085,53.8531,53.6305,53.7818,708000.0
2011-07-07 09:30:00,61.3,61.48,60.88,60.95,300900.0,54.5742,54.7344,54.2003,54.2626,300900.0
2011-07-07 10:00:00,60.98,61.15,60.75,61.01,307000.0,54.2893,54.4406,54.0845,54.316,307000.0
2011-07-07 10:30:00,61.03,61.12,60.89,61.09,207300.0,54.3338,54.4139,54.2092,54.3872,207300.0
2011-07-07 11:00:00,61.07,61.16,61.01,61.1,190300.0,54.3694,54.4495,54.316,54.3961,190300.0
2011-07-07 11:30:00,61.09,61.62,61.03,61.6,164600.0,54.3872,54.8591,54.3338,54.8413,164600.0
2011-07-07 12:00:00,61.61,62.01,61.51,61.95,152400.0,54.8502,55.2063,54.7611,55.1529,152400.0
2011-07-07 12:30:00,61.94,61.95,61.69,61.77,75400.0,55.144,55.1529,54.9214,54.9926,75400.0
2011-07-07 13:00:00,61.77,62.45,61.77,62.39,225900.0,54.9926,55.598,54.9926,55.5446,225900.0
2011-07-07 13:30:00,62.38,62.46,62.2,62.42,144200.0,55.5357,55.6069,55.3754,55.5713,144200.0
2011-07-07 14:00:00,62.42,62.44,62.3,62.34,163200.0,55.5713,55.5891,55.4645,55.5001,163200.0
2011-07-07 14:30:00,62.34,62.43,62.25,62.3,160900.0,55.5001,55.5802,55.42,55.4645,160900.0
2011-07-07 15:00:00,62.3,62.31,62.06,62.08,171600.0,55.4645,55.4734,55.2508,55.2686,171600.0
2011-07-07 15:30:00,62.07,62.42,62.06,62.2,571600.0,55.2597,55.5713,55.2508,55.3754,571600.0
2011-07-08 09:30:00,60.85,61.54,60.33,61.38,414200.0,54.1736,54.7879,53.7106,54.6454,414200.0
2011-07-08 10:00:00,61.3,61.35,60.7,61.07,230000.0,54.5742,54.6187,54.04,54.3694,230000.0
2011-07-08 10:30:00,61.09,61.18,60.83,61.1,214700.0,54.3872,54.4674,54.1558,54.3961,214700.0
2011-07-08 11:00:00,61.1,61.12,60.59,60.6,152100.0,54.3961,54.4139,53.9421,53.951,152100.0
2011-07-08 11:30:00,60.58,61.04,60.52,60.91,109600.0,53.9332,54.3427,53.8798,54.227,109600.0
2011-07-08 12:00:00,60.9,61.12,60.89,61.06,77400.0,54.2181,54.4139,54.2092,54.3605,77400.0
2011-07-08 12:30:00,61.06,61.4,61.06,61.28,91200.0,54.3605,54.6632,54.3605,54.5564,91200.0
2011-07-08 13:00:00,61.28,61.28,61.16,61.27,139400.0,54.5564,54.5564,54.4495,54.5475,139400.0
2011-07-08 13:30:00,61.3,61.46,61.2,61.23,109800.0,54.5742,54.7166,54.4852,54.5119,109800.0
2011-07-08 14:00:00,61.24,61.26,60.99,61.12,111300.0,54.5208,54.5386,54.2982,54.4139,111300.0
2011-07-08 14:30:00,61.12,61.22,60.95,60.95,156400.0,54.4139,54.503,54.2626,54.2626,156400.0
2011-07-08 15:00:00,60.95,61.16,60.84,61.05,202300.0,54.2626,54.4495,54.1647,54.3516,202300.0
2011-07-08 15:30:00,61.04,61.65,61.02,61.59,560900.0,54.3427,54.8858,54.3249,54.8324,560900.0
2011-07-11 09:30:00,60.5,61.44,60.28,61.4,276400.0,53.862,54.6988,53.6661,54.6632,276400.0
2011-07-11 10:00:00,61.38,61.43,60.53,60.57,222400.0,54.6454,54.6899,53.8887,53.9243,222400.0
2011-07-11 10:30:00,60.57,60.66,60.28,60.34,182300.0,53.9243,54.0044,53.6661,53.7195,182300.0
2011-07-11 11:00:00,60.35,60.95,60.11,60.93,112800.0,53.7284,54.2626,53.5148,54.2448,112800.0
2011-07-11 11:30:00,60.94,60.99,60.67,60.67,93900.0,54.2537,54.2982,54.0133,54.0133,93900.0
2011-07-11 12:00:00,60.65,60.85,60.5,60.77,56200.0,53.9955,54.1736,53.862,54.1023,56200.0
2011-07-11 12:30:00,60.78,60.8,60.39,60.49,56400.0,54.1112,54.129,53.764,53.8531,56400.0
2011-07-11 13:00:00,60.48,60.62,60.42,60.59,83000.0,53.8442,53.9688,53.7907,53.9421,83000.0
2011-07-11 13:30:00,60.64,60.77,60.56,60.77,95800.0,53.9866,54.1023,53.9154,54.1023,95800.0
2011-07-11 14:00:00,60.72,60.73,60.52,60.6,69200.0,54.0578,54.0667,53.8798,53.951,69200.0
2011-07-11 14:30:00,60.6,60.69,60.36,60.63,124600.0,53.951,54.0311,53.7373,53.9777,124600.0
2011-07-11 15:00:00,60.62,60.7,60.44,60.69,195100.0,53.9688,54.04,53.8085,54.0311,195100.0
2011-07-11 15:30:00,60.71,60.84,60.6,60.79,400400.0,54.0489,54.1647,53.951,54.1201,400400.0
2011-07-12 09:30:00,60.39,61.03,60.1,60.99,145000.0,53.764,54.3338,53.5058,54.2982,145000.0
2011-07-12 10:00:00,60.99,61.29,60.89,60.95,120900.0,54.2982,54.5653,54.2092,54.2626,120900.0
2011-07-12 10:30:00,60.94,61.05,60.71,60.82,87100.0,54.2537,54.3516,54.0489,54.1468,87100.0
2011-07-12 11:00:00,60.81,60.97,60.75,60.89,104100.0,54.1379,54.2804,54.0845,54.2092,104100.0
2011-07-12 11:30:00,60.89,60.9,60.77,60.79,84700.0,54.2092,54.2181,54.1023,54.1201,84700.0
2011-07-12 12:00:00,60.83,60.88,60.55,60.61,52400.0,54.1558,54.2003,53.9065,53.9599,52400.0
2011-07-12 12:30:00,60.63,60.74,60.51,60.62,68800.0,53.9777,54.0756,53.8709,53.9688,68800.0
2011-07-12 13:00:00,60.6,60.62,60.47,60.52,80900.0,53.951,53.9688,53.8353,53.8798,80900.0
2011-07-12 13:30:00,60.5,60.71,60.47,60.6,79000.0,53.862,54.0489,53.8353,53.951,79000.0
2011-07-12 14:00:00,60.62,61.2,60.58,61.07,112800.0,53.9688,54.4852,53.9332,54.3694,112800.0
2011-07-12 14:30:00,61.1,61.11,60.45,60.51,111200.0,54.3961,54.405,53.8174,53.8709,111200.0
2011-07-12 15:00:00,60.53,60.6,60.18,60.27,119400.0,53.8887,53.951,53.5771,53.6572,119400.0
2011-07-12 15:30:00,60.28,60.29,59.94,60.07,299700.0,53.6661,53.675,53.3634,53.4791,299700.0
2011-07-13 09:30:00,60.52,61.44,60.47,60.99,140500.0,53.8798,54.6988,53.8353,54.2982,140500.0
2011-07-13 10:00:00,61.0,61.89,60.97,61.88,199800.0,54.3071,55.0994,54.2804,55.0905,199800.0
2011-07-13 10:30:00,61.88,62.41,61.84,62.31,226000.0,55.0905,55.5624,55.0549,55.4734,226000.0
2011-07-13 11:00:00,62.31,62.54,61.96,62.49,127500.0,55.4734,55.6781,55.1618,55.6336,127500.0
2011-07-13 11:30:00,62.44,62.46,62.05,62.2,68200.0,55.5891,55.6069,55.2419,55.3754,68200.0
2011-07-13 12:00:00,62.15,62.35,62.04,62.28,50100.0,55.3309,55.509,55.233,55.4467,50100.0
2011-07-13 12:30:00,62.3,62.42,62.24,62.37,113000.0,55.4645,55.5713,55.411,55.5268,113000.0
2011-07-13 13:00:00,62.39,62.45,62.25,62.45,105400.0,55.5446,55.598,55.42,55.598,105400.0
2011-07-13 13:30:00,62.42,62.65,62.32,62.49,88300.0,55.5713,55.7761,55.4823,55.6336,88300.0
2011-07-13 14:00:00,62.46,62.58,62.24,62.36,142700.0,55.6069,55.7137,55.411,55.5179,142700.0
2011-07-13 14:30:00,62.34,62.69,62.34,62.57,141500.0,55.5001,55.8117,55.5001,55.7048,141500.0
2011-07-13 15:00:00,62.57,62.73,62.02,62.27,230700.0,55.7048,55.8473,55.2152,55.4378,230700.0
2011-07-13 15:30:00,62.27,62.41,62.17,62.37,390600.0,55.4378,55.5624,55.3487,55.5268,390600.0
2011-07-14 09:30:00,62.29,63.15,61.67,62.98,163000.0,55.4556,56.2212,54.9036,56.0699,163000.0
2011-07-14 10:00:00,62.99,63.06,62.7,62.96,116500.0,56.0788,56.1411,55.8206,56.052,116500.0
2011-07-14 10:30:00,62.96,63.03,62.0,62.05,163300.0,56.052,56.1144,55.1974,55.2419,163300.0
2011-07-14 11:00:00,62.05,62.35,62.0,62.15,87500.0,55.2419,55.509,55.1974,55.3309,87500.0
2011-07-14 11:30:00,62.11,62.14,61.65,61.99,97700.0,55.2953,55.322,54.8858,55.1885,97700.0
2011-07-14 12:00:00,61.95,61.95,61.38,61.83,107300.0,55.1529,55.1529,54.6454,55.046,107300.0
2011-07-14 12:30:00,61.83,61.84,61.36,61.45,61400.0,55.046,55.0549,54.6276,54.7077,61400.0
2011-07-14 13:00:00,61.42,61.54,61.31,61.35,119000.0,54.681,54.7879,54.5831,54.6187,119000.0
2011-07-14 13:30:00,61.35,61.71,60.85,61.15,182000.0,54.6187,54.9392,54.1736,54.4406,182000.0
2011-07-14 14:00:00,61.19,61.24,60.67,60.72,155400.0,54.4763,54.5208,54.0133,54.0578,155400.0
2011-07-14 14:30:00,60.72,60.74,60.4,60.57,160600.0,54.0578,54.0756,53.7729,53.9243,160600.0
2011-07-14 15:00:00,60.59,60.67,60.17,60.36,245900.0,53.9421,54.0133,53.5682,53.7373,245900.0
2011-07-14 15:30:00,60.35,60.5,60.15,60.31,469700.0,53.7284,53.862,53.5504,53.6928,469700.0
2011-07-15 09:30:00,61.0,62.36,61.0,62.01,469700.0,54.3071,55.5179,54.3071,55.2063,469700.0
2011-07-15 10:00:00,62.03,62.73,61.84,62.13,231800.0,55.2241,55.8473,55.0549,55.3131,231800.0
2011-07-15 10:30:00,62.12,62.86,62.11,62.7,275900.0,55.3042,55.963,55.2953,55.8206,275900.0
2011-07-15 11:00:00,62.73,62.91,62.64,62.89,510600.0,55.8473,56.0075,55.7672,55.9897,510600.0
2011-07-15 11:30:00,62.88,63.48,62.86,63.4,383800.0,55.9808,56.515,55.963,56.4438,383800.0
2011-07-15 12:00:00,63.42,64.28,63.42,64.23,355100.0,56.4616,57.2272,56.4616,57.1827,355100.0
2011-07-15 12:30:00,64.24,64.86,64.0,64.86,263800.0,57.1916,57.7436,56.9779,57.7436,263800.0
2011-07-15 13:00:00,64.84,65.12,64.58,64.61,510500.0,57.7258,57.9751,57.4943,57.521,510500.0
2011-07-15 13:30:00,64.61,64.67,63.91,64.05,360000.0,57.521,57.5744,56.8978,57.0225,360000.0
2011-07-15 14:00:00,64.06,64.37,63.99,64.2,229400.0,57.0314,57.3073,56.969,57.156,229400.0
2011-07-15 14:30:00,64.17,64.84,64.12,64.8,195500.0,57.1293,57.7258,57.0848,57.6902,195500.0
2011-07-15 15:00:00,64.78,65.62,64.65,65.52,471800.0,57.6724,58.4202,57.5566,58.3312,471800.0
2011-07-15 15:30:00,65.51,66.32,65.51,66.31,995900.0,58.3223,59.0434,58.3223,59.0345,995900.0
2011-07-18 09:30:00,65.48,65.85,64.84,65.16,651400.0,58.2956,58.625,57.7258,58.0107,651400.0
2011-07-18 10:00:00,65.19,65.36,64.35,64.95,310400.0,58.0374,58.1887,57.2895,57.8237,310400.0
2011-07-18 10:30:00,64.96,65.13,64.78,64.87,220100.0,57.8326,57.984,57.6724,57.7525,220100.0
2011-07-18 11:00:00,64.87,65.22,64.73,65.11,211600.0,57.7525,58.0641,57.6278,57.9662,211600.0
2011-07-18 11:30:00,65.1,65.1,64.5,64.66,168200.0,57.9572,57.9572,57.4231,57.5655,168200.0
2011-07-18 12:00:00,64.68,64.84,64.45,64.65,120700.0,57.5833,57.7258,57.3786,57.5566,120700.0
2011-07-18 12:30:00,64.65,64.95,64.51,64.72,108200.0,57.5566,57.8237,57.432,57.6189,108200.0
2011-07-18 13:00:00,64.73,64.79,64.57,64.79,90000.0,57.6278,57.6813,57.4854,57.6813,90000.0
2011-07-18 13:30:00,64.78,64.95,64.6,64.84,132300.0,57.6724,57.8237,57.5121,57.7258,132300.0
2011-07-18 14:00:00,64.84,64.84,64.29,64.3,189700.0,57.7258,57.7258,57.2361,57.245,189700.0
2011-07-18 14:30:00,64.3,64.32,64.01,64.24,191200.0,57.245,57.2628,56.9868,57.1916,191200.0
2011-07-18 15:00:00,64.24,64.53,64.02,64.23,281800.0,57.1916,57.4498,56.9957,57.1827,281800.0
2011-07-18 15:30:00,64.23,64.58,64.1,64.47,563300.0,57.1827,57.4943,57.067,57.3964,563300.0
2011-07-19 09:30:00,65.02,65.19,64.37,64.4,236400.0,57.886,58.0374,57.3073,57.3341,236400.0
2011-07-19 10:00:00,64.4,64.69,63.65,63.99,394600.0,57.3341,57.5922,56.6663,56.969,394600.0
2011-07-19 10:30:00,63.98,64.34,63.94,64.29,166700.0,56.9601,57.2806,56.9245,57.2361,166700.0
2011-07-19 11:00:00,64.3,64.33,64.04,64.26,99700.0,57.245,57.2717,57.0136,57.2094,99700.0
2011-07-19 11:30:00,64.26,64.28,63.77,63.95,96100.0,57.2094,57.2272,56.7732,56.9334,96100.0
2011-07-19 12:00:00,63.93,64.08,63.93,64.0,74500.0,56.9156,57.0492,56.9156,56.9779,74500.0
2011-07-19 12:30:00,64.01,64.14,63.94,64.02,137400.0,56.9868,57.1026,56.9245,56.9957,137400.0
2011-07-19 13:00:00,64.03,64.28,63.92,64.23,82200.0,57.0046,57.2272,56.9067,57.1827,82200.0
2011-07-19 13:30:00,64.26,64.5,64.16,64.38,79100.0,57.2094,57.4231,57.1204,57.3162,79100.0
2011-07-19 14:00:00,64.39,64.44,64.21,64.29,118600.0,57.3252,57.3697,57.1649,57.2361,118600.0
2011-07-19 14:30:00,64.29,64.69,64.26,64.51,195000.0,57.2361,57.5922,57.2094,57.432,195000.0
2011-07-19 15:00:00,64.52,64.8,64.48,64.78,204700.0,57.4409,57.6902,57.4053,57.6724,204700.0
2011-07-19 15:30:00,64.78,64.84,64.58,64.81,368300.0,57.6724,57.7258,57.4943,57.6991,368300.0
2011-07-20 09:30:00,64.86,64.9,63.67,63.7,244200.0,57.7436,57.7792,56.6841,56.7109,244200.0
2011-07-20 10:00:00,63.68,64.25,63.6,64.19,178200.0,56.6931,57.2005,56.6218,57.1471,178200.0
2011-07-20 10:30:00,64.16,64.53,64.15,64.43,183600.0,57.1204,57.4498,57.1115,57.3608,183600.0
2011-07-20 11:00:00,64.41,64.67,64.1,64.12,161200.0,57.343,57.5744,57.067,57.0848,161200.0
2011-07-20 11:30:00,64.12,64.36,63.92,63.94,170200.0,57.0848,57.2984,56.9067,56.9245,170200.0
2011-07-20 12:00:00,63.94,64.18,63.93,64.14,120800.0,56.9245,57.1382,56.9156,57.1026,120800.0
2011-07-20 12:30:00,64.15,64.24,64.05,64.2,132100.0,57.1115,57.1916,57.0225,57.156,132100.0
2011-07-20 13:00:00,64.19,64.35,64.14,64.17,112300.0,57.1471,57.2895,57.1026,57.1293,112300.0
2011-07-20 13:30:00,64.16,64.38,64.1,64.33,92000.0,57.1204,57.3162,57.067,57.2717,92000.0
2011-07-20 14:00:00,64.33,64.35,64.23,64.28,69700.0,57.2717,57.2895,57.1827,57.2272,69700.0
2011-07-20 14:30:00,64.28,64.41,64.27,64.36,166900.0,57.2272,57.343,57.2183,57.2984,166900.0
2011-07-20 15:00:00,64.37,64.42,64.28,64.4,207400.0,57.3073,57.3519,57.2272,57.3341,207400.0
2011-07-20 15:30:00,64.41,64.49,64.1,64.26,393900.0,57.343,57.4142,57.067,57.2094,393900.0
2011-07-21 09:30:00,64.87,64.87,63.66,63.66,309900.0,57.7525,57.7525,56.6752,56.6752,309900.0
2011-07-21 10:00:00,63.65,64.76,63.64,64.64,300300.0,56.6663,57.6546,56.6574,57.5477,300300.0
2011-07-21 10:30:00,64.67,65.1,64.6,65.08,169200.0,57.5744,57.9572,57.5121,57.9394,169200.0
2011-07-21 11:00:00,65.08,65.65,65.08,65.65,282800.0,57.9394,58.4469,57.9394,58.4469,282800.0
2011-07-21 11:30:00,65.64,65.78,65.41,65.65,315900.0,58.438,58.5626,58.2332,58.4469,315900.0
2011-07-21 12:00:00,65.66,65.98,65.56,65.92,144000.0,58.4558,58.7407,58.3668,58.6873,144000.0
2011-07-21 12:30:00,65.91,66.28,65.84,66.09,194500.0,58.6784,59.0078,58.6161,58.8386,194500.0
2011-07-21 13:00:00,66.1,66.15,65.81,65.97,111200.0,58.8475,58.892,58.5893,58.7318,111200.0
2011-07-21 13:30:00,65.97,66.2,65.92,66.18,125300.0,58.7318,58.9366,58.6873,58.9188,125300.0
2011-07-21 14:00:00,66.17,66.2,66.03,66.1,132400.0,58.9098,58.9366,58.7852,58.8475,132400.0
2011-07-21 14:30:00,66.1,66.3,65.98,66.19,327000.0,58.8475,59.0256,58.7407,58.9277,327000.0
2011-07-21 15:00:00,66.18,66.34,66.06,66.23,225600.0,58.9188,59.0612,58.8119,58.9633,225600.0
2011-07-21 15:30:00,66.22,66.39,66.17,66.22,520900.0,58.9544,59.1057,58.9098,58.9544,520900.0
2011-07-22 09:30:00,66.13,66.13,65.36,65.95,197200.0,58.8742,58.8742,58.1887,58.714,197200.0
2011-07-22 10:00:00,65.9,65.97,65.67,65.9,207100.0,58.6695,58.7318,58.4647,58.6695,207100.0
2011-07-22 10:30:00,65.91,66.05,65.61,65.75,122200.0,58.6784,58.803,58.4113,58.5359,122200.0
2011-07-22 11:00:00,65.77,66.0,65.71,65.95,178800.0,58.5537,58.7585,58.5003,58.714,178800.0
2011-07-22 11:30:00,65.96,66.18,65.83,65.88,125800.0,58.7229,58.9188,58.6072,58.6517,125800.0
2011-07-22 12:00:00,65.89,66.1,65.85,65.9,83300.0,58.6606,58.8475,58.625,58.6695,83300.0
2011-07-22 12:30:00,65.9,66.05,65.75,66.03,75200.0,58.6695,58.803,58.5359,58.7852,75200.0
2011-07-22 13:00:00,66.06,66.06,65.81,65.94,91200.0,58.8119,58.8119,58.5893,58.7051,91200.0
2011-07-22 13:30:00,65.94,66.02,65.83,65.93,80300.0,58.7051,58.7763,58.6072,58.6962,80300.0
2011-07-22 14:00:00,65.93,65.93,65.71,65.75,106700.0,58.6962,58.6962,58.5003,58.5359,106700.0
2011-07-22 14:30:00,65.76,65.87,65.55,65.61,176800.0,58.5448,58.6428,58.3579,58.4113,176800.0
2011-07-22 15:00:00,65.62,65.73,65.49,65.49,213500.0,58.4202,58.5181,58.3045,58.3045,213500.0
2011-07-22 15:30:00,65.47,65.61,65.38,65.61,470600.0,58.2867,58.4113,58.2065,58.4113,470600.0
2011-07-25 09:30:00,64.63,66.3,64.54,66.22,202700.0,57.5388,59.0256,57.4587,58.9544,202700.0
2011-07-25 10:00:00,66.23,66.29,65.66,65.68,77700.0,58.9633,59.0167,58.4558,58.4736,77700.0
2011-07-25 10:30:00,65.7,65.7,65.22,65.43,80200.0,58.4914,58.4914,58.0641,58.251,80200.0
2011-07-25 11:00:00,65.41,65.63,65.36,65.51,51300.0,58.2332,58.4291,58.1887,58.3223,51300.0
2011-07-25 11:30:00,65.52,65.55,65.26,65.42,74900.0,58.3312,58.3579,58.0997,58.2421,74900.0
2011-07-25 12:00:00,65.38,65.6,65.38,65.57,37100.0,58.2065,58.4024,58.2065,58.3757,37100.0
2011-07-25 12:30:00,65.59,65.69,65.53,65.57,43100.0,58.3935,58.4825,58.3401,58.3757,43100.0
2011-07-25 13:00:00,65.56,65.66,65.5,65.6,58700.0,58.3668,58.4558,58.3134,58.4024,58700.0
2011-07-25 13:30:00,65.59,65.67,65.54,65.59,56500.0,58.3935,58.4647,58.349,58.3935,56500.0
2011-07-25 14:00:00,65.61,65.81,65.59,65.76,53600.0,58.4113,58.5893,58.3935,58.5448,53600.0
2011-07-25 14:30:00,65.76,65.79,65.53,65.53,87100.0,58.5448,58.5715,58.3401,58.3401,87100.0
2011-07-25 15:00:00,65.55,65.6,65.38,65.5,120500.0,58.3579,58.4024,58.2065,58.3134,120500.0
2011-07-25 15:30:00,65.5,65.57,65.35,65.4,258900.0,58.3134,58.3757,58.1798,58.2243,258900.0
2011-07-26 09:30:00,65.02,65.02,63.66,63.86,299200.0,57.886,57.886,56.6752,56.8533,299200.0
2011-07-26 10:00:00,63.9,64.05,63.15,63.41,162300.0,56.8889,57.0225,56.2212,56.4527,162300.0
2011-07-26 10:30:00,63.42,63.73,63.37,63.66,175400.0,56.4616,56.7376,56.4171,56.6752,175400.0
2011-07-26 11:00:00,63.66,63.85,63.34,63.34,196800.0,56.6752,56.8444,56.3904,56.3904,196800.0
2011-07-26 11:30:00,63.36,63.75,63.19,63.75,114000.0,56.4082,56.7554,56.2568,56.7554,114000.0
2011-07-26 12:00:00,63.75,64.06,63.63,64.06,88400.0,56.7554,57.0314,56.6485,57.0314,88400.0
2011-07-26 12:30:00,64.07,64.35,63.92,64.3,72100.0,57.0403,57.2895,56.9067,57.245,72100.0
2011-07-26 13:00:00,64.3,64.34,63.99,64.18,58900.0,57.245,57.2806,56.969,57.1382,58900.0
2011-07-26 13:30:00,64.2,64.28,64.01,64.23,59400.0,57.156,57.2272,56.9868,57.1827,59400.0
2011-07-26 14:00:00,64.23,64.6,64.14,64.54,60600.0,57.1827,57.5121,57.1026,57.4587,60600.0
2011-07-26 14:30:00,64.56,64.68,64.19,64.19,73300.0,57.4765,57.5833,57.1471,57.1471,73300.0
2011-07-26 15:00:00,64.23,64.44,64.06,64.08,90200.0,57.1827,57.3697,57.0314,57.0492,90200.0
2011-07-26 15:30:00,64.1,64.18,63.77,63.94,264400.0,57.067,57.1382,56.7732,56.9245,264400.0
2011-07-27 09:30:00,62.61,62.61,61.78,61.82,557700.0,55.7405,55.7405,55.0015,55.0371,557700.0
2011-07-27 10:00:00,61.82,62.21,60.62,60.64,406100.0,55.0371,55.3843,53.9688,53.9866,406100.0
2011-07-27 10:30:00,60.64,61.51,60.4,61.3,271900.0,53.9866,54.7611,53.7729,54.5742,271900.0
2011-07-27 11:00:00,61.32,61.64,60.92,61.52,245300.0,54.592,54.8769,54.2359,54.77,245300.0
2011-07-27 11:30:00,61.49,61.64,61.08,61.55,118100.0,54.7433,54.8769,54.3783,54.7968,118100.0
2011-07-27 12:00:00,61.56,62.2,61.54,62.01,171100.0,54.8057,55.3754,54.7879,55.2063,171100.0
2011-07-27 12:30:00,62.03,62.11,61.67,61.69,79700.0,55.2241,55.2953,54.9036,54.9214,79700.0
2011-07-27 13:00:00,61.7,61.88,61.46,61.46,88500.0,54.9303,55.0905,54.7166,54.7166,88500.0
2011-07-27 13:30:00,61.46,61.68,61.4,61.51,102100.0,54.7166,54.9125,54.6632,54.7611,102100.0
2011-07-27 14:00:00,61.58,61.73,61.3,61.39,191100.0,54.8235,54.957,54.5742,54.6543,191100.0
2011-07-27 14:30:00,61.41,61.41,60.75,60.93,278400.0,54.6721,54.6721,54.0845,54.2448,278400.0
2011-07-27 15:00:00,60.92,61.08,60.68,60.74,348700.0,54.2359,54.3783,54.0222,54.0756,348700.0
2011-07-27 15:30:00,60.75,60.84,60.65,60.72,397100.0,54.0845,54.1647,53.9955,54.0578,397100.0
2011-07-28 09:30:00,60.95,60.97,58.94,59.89,406100.0,54.2626,54.2804,52.4731,53.3189,406100.0
2011-07-28 10:00:00,59.88,60.51,59.58,60.3,225800.0,53.31,53.8709,53.0429,53.6839,225800.0
2011-07-28 10:30:00,60.28,60.48,60.02,60.36,91900.0,53.6661,53.8442,53.4346,53.7373,91900.0
2011-07-28 11:00:00,60.34,60.96,60.26,60.95,122800.0,53.7195,54.2715,53.6483,54.2626,122800.0
2011-07-28 11:30:00,60.91,61.18,60.6,60.62,136400.0,54.227,54.4674,53.951,53.9688,136400.0
2011-07-28 12:00:00,60.61,60.66,60.14,60.19,103700.0,53.9599,54.0044,53.5415,53.586,103700.0
2011-07-28 12:30:00,60.19,60.33,60.03,60.14,125600.0,53.586,53.7106,53.4435,53.5415,125600.0
2011-07-28 13:00:00,60.12,60.24,59.99,60.04,106700.0,53.5237,53.6305,53.4079,53.4524,106700.0
2011-07-28 13:30:00,60.04,60.2,59.9,60.1,128800.0,53.4524,53.5949,53.3278,53.5058,128800.0
2011-07-28 14:00:00,60.11,60.16,59.6,59.62,221100.0,53.5148,53.5593,53.0607,53.0785,221100.0
2011-07-28 14:30:00,59.62,59.86,59.51,59.73,103900.0,53.0785,53.2922,52.9806,53.1764,103900.0
2011-07-28 15:00:00,59.72,59.77,59.01,59.06,238100.0,53.1675,53.2121,52.5354,52.58,238100.0
2011-07-28 15:30:00,59.07,59.17,58.89,59.05,443700.0,52.5889,52.6779,52.4286,52.5711,443700.0
2011-07-29 09:30:00,58.12,58.45,57.31,58.37,423600.0,51.7431,52.0369,51.022,51.9657,423600.0
2011-07-29 10:00:00,58.28,58.29,57.76,57.92,257900.0,51.8855,51.8944,51.4226,51.565,257900.0
2011-07-29 10:30:00,57.9,57.99,57.62,57.81,218400.0,51.5472,51.6274,51.298,51.4671,218400.0
2011-07-29 11:00:00,57.85,58.34,57.77,58.11,214700.0,51.5027,51.939,51.4315,51.7342,214700.0
2011-07-29 11:30:00,58.13,58.25,57.89,58.14,218500.0,51.752,51.8588,51.5383,51.7609,218500.0
2011-07-29 12:00:00,58.13,58.21,57.64,57.8,78700.0,51.752,51.8232,51.3158,51.4582,78700.0
2011-07-29 12:30:00,57.8,57.95,57.51,57.57,208400.0,51.4582,51.5917,51.2,51.2534,208400.0
2011-07-29 13:00:00,57.55,57.93,57.51,57.88,90100.0,51.2356,51.5739,51.2,51.5294,90100.0
2011-07-29 13:30:00,57.86,58.48,57.82,58.47,148000.0,51.5116,52.0636,51.476,52.0547,148000.0
2011-07-29 14:00:00,58.48,58.66,58.25,58.4,108500.0,52.0636,52.2238,51.8588,51.9924,108500.0
2011-07-29 14:30:00,58.4,58.58,58.3,58.32,71700.0,51.9924,52.1526,51.9033,51.9211,71700.0
2011-07-29 15:00:00,58.34,58.5,58.3,58.45,139700.0,51.939,52.0814,51.9033,52.0369,139700.0
2011-07-29 15:30:00,58.46,58.51,58.12,58.22,298400.0,52.0458,52.0903,51.7431,51.8321,298400.0
2011-08-01 09:30:00,59.58,59.95,58.25,58.28,164400.0,53.0429,53.3723,51.8588,51.8855,164400.0
2011-08-01 10:00:00,58.24,58.28,57.29,57.74,265400.0,51.8499,51.8855,51.0042,51.4048,265400.0
2011-08-01 10:30:00,57.71,57.99,57.57,57.63,103800.0,51.3781,51.6274,51.2534,51.3069,103800.0
2011-08-01 11:00:00,57.64,57.65,57.15,57.45,111900.0,51.3158,51.3247,50.8795,51.1466,111900.0
2011-08-01 11:30:00,57.44,57.44,56.85,56.91,152700.0,51.1377,51.1377,50.6124,50.6659,152700.0
2011-08-01 12:00:00,56.89,57.04,56.62,57.04,160300.0,50.648,50.7816,50.4077,50.7816,160300.0
2011-08-01 12:30:00,57.04,57.1,56.7,56.83,63400.0,50.7816,50.835,50.4789,50.5946,63400.0
2011-08-01 13:00:00,56.84,56.93,56.57,56.59,78600.0,50.6035,50.6837,50.3632,50.381,78600.0
2011-08-01 13:30:00,56.57,56.77,56.52,56.6,121400.0,50.3632,50.5412,50.3186,50.3899,121400.0
2011-08-01 14:00:00,56.6,56.64,56.14,56.22,208300.0,50.3899,50.4255,49.9803,50.0516,208300.0
2011-08-01 14:30:00,56.21,56.41,56.13,56.25,216500.0,50.0427,50.2207,49.9714,50.0783,216500.0
2011-08-01 15:00:00,56.26,56.33,56.02,56.1,387900.0,50.0872,50.1495,49.8735,49.9447,387900.0
2011-08-01 15:30:00,56.1,56.13,55.9,56.01,740400.0,49.9447,49.9714,49.7667,49.8646,740400.0
2011-08-02 09:30:00,55.44,55.98,54.97,55.77,407500.0,49.3571,49.8379,48.9387,49.6509,407500.0
2011-08-02 10:00:00,55.77,55.85,55.09,55.44,258600.0,49.6509,49.7222,49.0455,49.3571,258600.0
2011-08-02 10:30:00,55.45,55.47,54.76,54.8,151700.0,49.366,49.3839,48.7518,48.7874,151700.0
2011-08-02 11:00:00,54.86,54.96,54.45,54.54,179000.0,48.8408,48.9298,48.4758,48.5559,179000.0
2011-08-02 11:30:00,54.53,54.67,54.26,54.42,127000.0,48.547,48.6716,48.3066,48.4491,127000.0
2011-08-02 12:00:00,54.45,54.48,54.07,54.17,127000.0,48.4758,48.5025,48.1375,48.2265,127000.0
2011-08-02 12:30:00,54.18,54.22,53.81,53.9,197400.0,48.2354,48.271,47.906,47.9861,197400.0
2011-08-02 13:00:00,53.89,54.32,53.89,54.15,110300.0,47.9772,48.36,47.9772,48.2087,110300.0
2011-08-02 13:30:00,54.17,54.17,53.61,53.66,192400.0,48.2265,48.2265,47.7279,47.7724,192400.0
2011-08-02 14:00:00,53.63,53.97,53.59,53.66,116700.0,47.7457,48.0484,47.7101,47.7724,116700.0
2011-08-02 14:30:00,53.68,53.76,53.42,53.59,179300.0,47.7902,47.8615,47.5588,47.7101,179300.0
2011-08-02 15:00:00,53.59,53.73,53.4,53.48,220100.0,47.7101,47.8348,47.541,47.6122,220100.0
2011-08-02 15:30:00,53.49,53.53,53.19,53.19,615000.0,47.6211,47.6567,47.354,47.354,615000.0
2011-08-03 09:30:00,53.26,54.24,53.26,53.75,262000.0,47.4163,48.2888,47.4163,47.8526,262000.0
2011-08-03 10:00:00,53.75,53.83,52.64,52.73,227600.0,47.8526,47.9238,46.8644,46.9445,227600.0
2011-08-03 10:30:00,52.72,52.82,51.71,52.82,340000.0,46.9356,47.0246,46.0364,47.0246,340000.0
2011-08-03 11:00:00,52.84,53.35,52.65,53.0,320300.0,47.0424,47.4965,46.8733,47.1849,320300.0
2011-08-03 11:30:00,53.01,53.67,53.0,53.34,177500.0,47.1938,47.7813,47.1849,47.4876,177500.0
2011-08-03 12:00:00,53.35,53.37,52.83,52.95,88400.0,47.4965,47.5143,47.0335,47.1403,88400.0
2011-08-03 12:30:00,52.98,53.26,52.92,53.12,84100.0,47.1671,47.4163,47.1136,47.2917,84100.0
2011-08-03 13:00:00,53.1,53.21,52.88,53.2,90100.0,47.2739,47.3718,47.078,47.3629,90100.0
2011-08-03 13:30:00,53.22,53.95,53.22,53.59,216900.0,47.3807,48.0306,47.3807,47.7101,216900.0
2011-08-03 14:00:00,53.59,53.93,53.27,53.36,173300.0,47.7101,48.0128,47.4252,47.5054,173300.0
2011-08-03 14:30:00,53.34,53.62,53.25,53.51,130800.0,47.4876,47.7368,47.4074,47.6389,130800.0
2011-08-03 15:00:00,53.52,54.05,53.35,53.69,253300.0,47.6478,48.1197,47.4965,47.7992,253300.0
2011-08-03 15:30:00,53.68,53.85,53.01,53.46,634600.0,47.7902,47.9416,47.1938,47.5944,634600.0
2011-08-04 09:30:00,52.2,52.36,51.11,51.67,367300.0,46.4726,46.6151,45.5022,46.0008,367300.0
2011-08-04 10:00:00,51.66,51.95,50.97,51.44,320700.0,45.9919,46.2501,45.3776,45.796,320700.0
2011-08-04 10:30:00,51.42,51.69,51.01,51.07,250400.0,45.7782,46.0186,45.4132,45.4666,250400.0
2011-08-04 11:00:00,51.06,51.29,50.72,50.76,243500.0,45.4577,45.6625,45.155,45.1906,243500.0
2011-08-04 11:30:00,50.72,50.98,49.98,50.57,230100.0,45.155,45.3865,44.4962,45.0215,230100.0
2011-08-04 12:00:00,50.6,51.19,50.51,51.07,237100.0,45.0482,45.5735,44.9681,45.4666,237100.0
2011-08-04 12:30:00,51.05,51.58,51.05,51.29,207000.0,45.4488,45.9207,45.4488,45.6625,207000.0
2011-08-04 13:00:00,51.29,51.43,50.91,51.21,123500.0,45.6625,45.7871,45.3242,45.5913,123500.0
2011-08-04 13:30:00,51.21,51.22,50.56,50.69,141600.0,45.5913,45.6002,45.0126,45.1283,141600.0
2011-08-04 14:00:00,50.7,50.75,50.01,50.11,176800.0,45.1372,45.1817,44.5229,44.6119,176800.0
2011-08-04 14:30:00,50.1,50.84,50.08,50.6,222000.0,44.603,45.2619,44.5852,45.0482,222000.0
2011-08-04 15:00:00,50.58,50.88,49.74,49.74,323300.0,45.0304,45.2975,44.2825,44.2825,323300.0
2011-08-04 15:30:00,49.74,49.88,49.22,49.32,704900.0,44.2825,44.4072,43.8196,43.9086,704900.0
2011-08-05 09:30:00,50.36,50.6,48.98,49.07,297200.0,44.8345,45.0482,43.6059,43.6861,297200.0
2011-08-05 10:00:00,49.03,50.14,48.82,49.83,322000.0,43.6504,44.6387,43.4635,44.3627,322000.0
2011-08-05 10:30:00,49.78,49.8,49.04,49.56,156900.0,44.3182,44.336,43.6593,44.1223,156900.0
2011-08-05 11:00:00,49.56,49.56,48.26,48.7,166000.0,44.1223,44.1223,42.9649,43.3567,166000.0
2011-08-05 11:30:00,48.71,48.88,47.43,47.5,225800.0,43.3656,43.5169,42.226,42.2883,225800.0
2011-08-05 12:00:00,47.43,49.0,47.23,48.15,310500.0,42.226,43.6237,42.0479,42.867,310500.0
2011-08-05 12:30:00,48.13,50.09,48.01,49.69,241200.0,42.8492,44.5941,42.7424,44.238,241200.0
2011-08-05 13:00:00,49.69,50.0,48.99,49.77,178600.0,44.238,44.514,43.6148,44.3093,178600.0
2011-08-05 13:30:00,49.73,50.31,49.58,49.86,323600.0,44.2736,44.79,44.1401,44.3894,323600.0
2011-08-05 14:00:00,49.85,50.0,49.28,49.28,134600.0,44.3805,44.514,43.873,43.873,134600.0
2011-08-05 14:30:00,49.31,49.42,48.64,48.84,183600.0,43.8997,43.9977,43.3032,43.4813,183600.0
2011-08-05 15:00:00,48.86,48.98,47.95,47.97,226600.0,43.4991,43.6059,42.6889,42.7067,226600.0
2011-08-05 15:30:00,47.99,48.68,47.98,48.51,525100.0,42.7246,43.3388,42.7157,43.1875,525100.0
2011-08-08 09:30:00,47.1,47.4,46.23,46.53,390500.0,41.9322,42.1993,41.1577,41.4247,390500.0
2011-08-08 10:00:00,46.49,46.78,45.4,45.52,248700.0,41.3891,41.6473,40.4187,40.5256,248700.0
2011-08-08 10:30:00,45.52,46.12,45.45,45.84,327900.0,40.5256,41.0597,40.4632,40.8105,327900.0
2011-08-08 11:00:00,45.83,46.99,45.68,46.38,190700.0,40.8015,41.8343,40.668,41.2912,190700.0
2011-08-08 11:30:00,46.38,46.81,46.01,46.51,181300.0,41.2912,41.674,40.9618,41.4069,181300.0
2011-08-08 12:00:00,46.49,46.49,45.67,45.72,150900.0,41.3891,41.3891,40.6591,40.7036,150900.0
2011-08-08 12:30:00,45.7,45.97,45.48,45.58,220400.0,40.6858,40.9262,40.4899,40.579,220400.0
2011-08-08 13:00:00,45.61,45.81,45.26,45.45,146400.0,40.6057,40.7837,40.2941,40.4632,146400.0
2011-08-08 13:30:00,45.44,45.46,44.36,44.41,187200.0,40.4543,40.4721,39.4928,39.5373,187200.0
2011-08-08 14:00:00,44.41,44.55,43.0,43.24,452800.0,39.5373,39.662,38.2821,38.4957,452800.0
2011-08-08 14:30:00,43.25,43.66,43.09,43.4,365700.0,38.5046,38.8696,38.3622,38.6382,365700.0
2011-08-08 15:00:00,43.39,43.88,43.32,43.5,522300.0,38.6293,39.0655,38.5669,38.7272,522300.0
2011-08-08 15:30:00,43.5,43.52,42.56,42.57,752800.0,38.7272,38.745,37.8903,37.8992,752800.0
2011-08-09 09:30:00,43.75,44.39,43.02,44.13,403300.0,38.9498,39.5195,38.2999,39.2881,403300.0
2011-08-09 10:00:00,44.15,44.98,43.91,44.98,253700.0,39.3059,40.0448,39.0922,40.0448,253700.0
2011-08-09 10:30:00,44.97,45.59,44.84,45.26,345000.0,40.0359,40.5879,39.9202,40.2941,345000.0
2011-08-09 11:00:00,45.25,45.27,44.54,45.09,241600.0,40.2852,40.303,39.6531,40.1427,241600.0
2011-08-09 11:30:00,45.1,45.22,44.88,45.15,100500.0,40.1516,40.2585,39.9558,40.1962,100500.0
2011-08-09 12:00:00,45.16,45.29,44.99,45.07,143200.0,40.2051,40.3208,40.0537,40.1249,143200.0
2011-08-09 12:30:00,45.07,45.08,44.75,44.9,163000.0,40.1249,40.1338,39.84,39.9736,163000.0
2011-08-09 13:00:00,44.89,44.96,44.68,44.71,177400.0,39.9647,40.027,39.7777,39.8044,177400.0
2011-08-09 13:30:00,44.7,44.77,43.95,44.26,181800.0,39.7955,39.8579,39.1278,39.4038,181800.0
2011-08-09 14:00:00,44.26,45.03,43.7,44.35,214700.0,39.4038,40.0893,38.9053,39.4839,214700.0
2011-08-09 14:30:00,44.38,44.43,42.79,43.46,362700.0,39.5106,39.5552,38.0951,38.6916,362700.0
2011-08-09 15:00:00,43.5,45.01,43.2,44.91,237500.0,38.7272,40.0715,38.4601,39.9825,237500.0
2011-08-09 15:30:00,44.91,46.45,44.39,46.4,435100.0,39.9825,41.3535,39.5195,41.309,435100.0
2011-08-10 09:30:00,45.93,45.93,43.98,44.81,368400.0,40.8906,40.8906,39.1545,39.8935,368400.0
2011-08-10 10:00:00,44.85,45.45,44.54,44.8,335800.0,39.9291,40.4632,39.6531,39.8846,335800.0
2011-08-10 10:30:00,44.83,45.37,44.37,44.81,276900.0,39.9113,40.392,39.5017,39.8935,276900.0
2011-08-10 11:00:00,44.8,45.19,44.39,44.89,255500.0,39.8846,40.2318,39.5195,39.9647,255500.0
2011-08-10 11:30:00,44.91,45.57,44.74,45.32,279900.0,39.9825,40.5701,39.8311,40.3475,279900.0
2011-08-10 12:00:00,45.3,45.61,45.06,45.07,101500.0,40.3297,40.6057,40.116,40.1249,101500.0
2011-08-10 12:30:00,45.04,45.27,44.72,45.17,92400.0,40.0982,40.303,39.8133,40.214,92400.0
2011-08-10 13:00:00,45.13,45.37,44.79,45.15,126600.0,40.1784,40.392,39.8757,40.1962,126600.0
2011-08-10 13:30:00,45.16,45.7,45.01,45.65,107000.0,40.2051,40.6858,40.0715,40.6413,107000.0
2011-08-10 14:00:00,45.65,46.47,45.48,46.1,199100.0,40.6413,41.3713,40.4899,41.0419,199100.0
2011-08-10 14:30:00,46.09,46.32,45.55,45.57,172600.0,41.033,41.2378,40.5523,40.5701,172600.0
2011-08-10 15:00:00,45.54,45.74,44.78,44.96,217300.0,40.5434,40.7214,39.8668,40.027,217300.0
2011-08-10 15:30:00,44.93,44.99,43.8,43.93,525500.0,40.0003,40.0537,38.9943,39.11,525500.0
2011-08-11 09:30:00,44.08,45.34,44.01,45.02,361900.0,39.2436,40.3653,39.1812,40.0804,361900.0
2011-08-11 10:00:00,44.91,45.59,44.56,45.0,165800.0,39.9825,40.5879,39.6709,40.0626,165800.0
2011-08-11 10:30:00,45.05,46.12,45.05,45.54,272300.0,40.1071,41.0597,40.1071,40.5434,272300.0
2011-08-11 11:00:00,45.53,45.74,45.24,45.46,179800.0,40.5345,40.7214,40.2763,40.4721,179800.0
2011-08-11 11:30:00,45.46,45.65,45.06,45.21,113800.0,40.4721,40.6413,40.116,40.2496,113800.0
2011-08-11 12:00:00,45.26,45.56,45.11,45.27,126700.0,40.2941,40.5612,40.1605,40.303,126700.0
2011-08-11 12:30:00,45.26,46.45,45.25,46.31,195900.0,40.2941,41.3535,40.2852,41.2289,195900.0
2011-08-11 13:00:00,46.31,46.51,45.99,46.36,261600.0,41.2289,41.4069,40.944,41.2734,261600.0
2011-08-11 13:30:00,46.32,46.46,45.92,46.32,140000.0,41.2378,41.3624,40.8817,41.2378,140000.0
2011-08-11 14:00:00,46.33,47.11,46.22,47.11,241800.0,41.2467,41.9411,41.1488,41.9411,241800.0
2011-08-11 14:30:00,47.11,47.61,46.66,47.53,373600.0,41.9411,42.3862,41.5405,42.315,373600.0
2011-08-11 15:00:00,47.52,47.96,47.48,47.79,289700.0,42.3061,42.6978,42.2705,42.5465,289700.0
2011-08-11 15:30:00,47.8,48.27,47.51,47.53,490400.0,42.5554,42.9738,42.2972,42.315,490400.0
2011-08-12 09:30:00,48.43,49.2,48.0,48.54,337100.0,43.1163,43.8018,42.7335,43.2142,337100.0
2011-08-12 10:00:00,48.52,48.84,48.09,48.66,251200.0,43.1964,43.4813,42.8136,43.321,251200.0
2011-08-12 10:30:00,48.67,49.24,48.02,48.3,227400.0,43.3299,43.8374,42.7513,43.0005,227400.0
2011-08-12 11:00:00,48.3,48.54,48.21,48.3,175700.0,43.0005,43.2142,42.9204,43.0005,175700.0
2011-08-12 11:30:00,48.28,48.84,48.21,48.58,213000.0,42.9827,43.4813,42.9204,43.2498,213000.0
2011-08-12 12:00:00,48.55,48.71,48.0,48.2,102800.0,43.2231,43.3656,42.7335,42.9115,102800.0
2011-08-12 12:30:00,48.22,48.38,47.85,47.91,115500.0,42.9293,43.0718,42.5999,42.6533,115500.0
2011-08-12 13:00:00,47.88,47.95,47.65,47.84,102400.0,42.6266,42.6889,42.4219,42.591,102400.0
2011-08-12 13:30:00,47.84,48.35,47.75,48.34,105000.0,42.591,43.0451,42.5109,43.0362,105000.0
2011-08-12 14:00:00,48.33,48.51,47.88,48.11,149500.0,43.0272,43.1875,42.6266,42.8314,149500.0
2011-08-12 14:30:00,48.09,48.4,47.9,48.34,236300.0,42.8136,43.0896,42.6444,43.0362,236300.0
2011-08-12 15:00:00,48.33,48.45,48.19,48.34,231300.0,43.0272,43.1341,42.9026,43.0362,231300.0
2011-08-12 15:30:00,48.34,48.49,48.04,48.43,371400.0,43.0362,43.1697,42.7691,43.1163,371400.0
2011-08-15 09:30:00,49.12,49.62,48.88,49.3,351100.0,43.7306,44.1757,43.5169,43.8908,351100.0
2011-08-15 10:00:00,49.33,49.49,49.05,49.24,134300.0,43.9175,44.06,43.6683,43.8374,134300.0
2011-08-15 10:30:00,49.24,49.34,48.68,48.69,205700.0,43.8374,43.9264,43.3388,43.3477,205700.0
2011-08-15 11:00:00,48.7,48.95,48.7,48.8,146700.0,43.3567,43.5792,43.3567,43.4457,146700.0
2011-08-15 11:30:00,48.8,48.97,48.57,48.77,62800.0,43.4457,43.597,43.2409,43.419,62800.0
2011-08-15 12:00:00,48.78,48.91,48.59,48.75,103100.0,43.4279,43.5436,43.2587,43.4012,103100.0
2011-08-15 12:30:00,48.76,48.97,48.6,48.94,103100.0,43.4101,43.597,43.2676,43.5703,103100.0
2011-08-15 13:00:00,48.94,49.05,48.66,48.94,103600.0,43.5703,43.6683,43.321,43.5703,103600.0
2011-08-15 13:30:00,48.95,49.2,48.82,49.13,109600.0,43.5792,43.8018,43.4635,43.7395,109600.0
2011-08-15 14:00:00,49.11,49.42,49.08,49.37,126200.0,43.7217,43.9977,43.695,43.9531,126200.0
2011-08-15 14:30:00,49.38,49.42,49.08,49.19,155500.0,43.962,43.9977,43.695,43.7929,155500.0
2011-08-15 15:00:00,49.19,49.26,48.9,48.95,252000.0,43.7929,43.8552,43.5347,43.5792,252000.0
2011-08-15 15:30:00,48.94,49.28,48.88,49.27,432000.0,43.5703,43.873,43.5169,43.8641,432000.0
2011-08-16 09:30:00,48.43,48.77,48.2,48.31,216300.0,43.1163,43.419,42.9115,43.0094,216300.0
2011-08-16 10:00:00,48.28,48.88,48.27,48.71,159200.0,42.9827,43.5169,42.9738,43.3656,159200.0
2011-08-16 10:30:00,48.74,48.95,48.55,48.93,130300.0,43.3923,43.5792,43.2231,43.5614,130300.0
2011-08-16 11:00:00,48.93,48.99,48.67,48.88,127500.0,43.5614,43.6148,43.3299,43.5169,127500.0
2011-08-16 11:30:00,48.83,49.11,48.71,48.94,78200.0,43.4724,43.7217,43.3656,43.5703,78200.0
2011-08-16 12:00:00,48.95,49.04,48.28,48.38,278200.0,43.5792,43.6593,42.9827,43.0718,278200.0
2011-08-16 12:30:00,48.4,48.66,48.25,48.34,257100.0,43.0896,43.321,42.956,43.0362,257100.0
2011-08-16 13:00:00,48.35,48.36,47.83,48.26,186300.0,43.0451,43.054,42.5821,42.9649,186300.0
2011-08-16 13:30:00,48.26,48.48,48.22,48.4,146800.0,42.9649,43.1608,42.9293,43.0896,146800.0
2011-08-16 14:00:00,48.41,48.69,48.35,48.46,100700.0,43.0985,43.3477,43.0451,43.143,100700.0
2011-08-16 14:30:00,48.45,48.5,48.11,48.15,157300.0,43.1341,43.1786,42.8314,42.867,157300.0
2011-08-16 15:00:00,48.14,48.38,48.11,48.3,210400.0,42.8581,43.0718,42.8314,43.0005,210400.0
2011-08-16 15:30:00,48.31,48.33,47.94,48.07,465300.0,43.0094,43.0272,42.68,42.7958,465300.0
2011-08-17 09:30:00,48.58,49.06,48.49,48.75,136100.0,43.2498,43.6772,43.1697,43.4012,136100.0
2011-08-17 10:00:00,48.75,48.91,48.62,48.87,83100.0,43.4012,43.5436,43.2854,43.508,83100.0
2011-08-17 10:30:00,48.86,48.86,48.23,48.23,129500.0,43.4991,43.4991,42.9382,42.9382,129500.0
2011-08-17 11:00:00,48.22,48.5,48.0,48.03,213600.0,42.9293,43.1786,42.7335,42.7602,213600.0
2011-08-17 11:30:00,48.03,48.05,47.23,47.36,188800.0,42.7602,42.778,42.0479,42.1637,188800.0
2011-08-17 12:00:00,47.35,47.39,46.97,47.33,107000.0,42.1548,42.1904,41.8165,42.137,107000.0
2011-08-17 12:30:00,47.36,47.43,47.0,47.09,71800.0,42.1637,42.226,41.8432,41.9233,71800.0
2011-08-17 13:00:00,47.08,47.19,46.82,46.89,81900.0,41.9144,42.0123,41.6829,41.7452,81900.0
2011-08-17 13:30:00,46.89,46.98,46.65,46.93,116400.0,41.7452,41.8254,41.5316,41.7809,116400.0
2011-08-17 14:00:00,46.94,47.2,46.94,47.04,80500.0,41.7898,42.0212,41.7898,41.8788,80500.0
2011-08-17 14:30:00,47.05,47.16,46.78,47.0,115200.0,41.8877,41.9856,41.6473,41.8432,115200.0
2011-08-17 15:00:00,46.98,47.01,46.79,46.89,264500.0,41.8254,41.8521,41.6562,41.7452,264500.0
2011-08-17 15:30:00,46.9,47.05,46.7,47.04,322400.0,41.7541,41.8877,41.5761,41.8788,322400.0
2011-08-18 09:30:00,45.41,45.97,44.5,45.03,211100.0,40.4276,40.9262,39.6175,40.0893,211100.0
2011-08-18 10:00:00,44.95,44.95,43.86,44.68,162900.0,40.0181,40.0181,39.0477,39.7777,162900.0
2011-08-18 10:30:00,44.63,44.64,44.06,44.55,77900.0,39.7332,39.7421,39.2258,39.662,77900.0
2011-08-18 11:00:00,44.59,44.64,44.06,44.37,91900.0,39.6976,39.7421,39.2258,39.5017,91900.0
2011-08-18 11:30:00,44.38,44.71,44.33,44.59,79200.0,39.5106,39.8044,39.4661,39.6976,79200.0
2011-08-18 12:00:00,44.63,44.67,44.36,44.53,102700.0,39.7332,39.7688,39.4928,39.6442,102700.0
2011-08-18 12:30:00,44.54,44.61,44.26,44.27,43100.0,39.6531,39.7154,39.4038,39.4127,43100.0
2011-08-18 13:00:00,44.29,44.34,44.0,44.1,59400.0,39.4305,39.475,39.1723,39.2614,59400.0
2011-08-18 13:30:00,44.1,44.11,43.71,43.87,146200.0,39.2614,39.2703,38.9142,39.0566,146200.0
2011-08-18 14:00:00,43.9,44.34,43.9,44.23,123300.0,39.0833,39.475,39.0833,39.3771,123300.0
2011-08-18 14:30:00,44.23,44.31,43.56,43.56,140900.0,39.3771,39.4483,38.7806,38.7806,140900.0
2011-08-18 15:00:00,43.55,43.65,43.34,43.65,242200.0,38.7717,38.8607,38.5847,38.8607,242200.0
2011-08-18 15:30:00,43.64,43.78,43.16,43.71,460600.0,38.8518,38.9765,38.4245,38.9142,460600.0
2011-08-19 09:30:00,43.06,44.26,42.8,44.25,217400.0,38.3355,39.4038,38.104,39.3949,217400.0
2011-08-19 10:00:00,44.34,45.12,44.13,44.93,155300.0,39.475,40.1694,39.2881,40.0003,155300.0
2011-08-19 10:30:00,44.97,45.01,44.12,44.14,69100.0,40.0359,40.0715,39.2792,39.297,69100.0
2011-08-19 11:00:00,44.12,44.21,43.43,43.43,72200.0,39.2792,39.3593,38.6649,38.6649,72200.0
2011-08-19 11:30:00,43.47,43.85,43.2,43.85,72600.0,38.7005,39.0388,38.4601,39.0388,72600.0
2011-08-19 12:00:00,43.84,43.87,43.48,43.69,140600.0,39.0299,39.0566,38.7094,38.8963,140600.0
2011-08-19 12:30:00,43.73,43.86,43.59,43.77,72300.0,38.932,39.0477,38.8073,38.9676,72300.0
2011-08-19 13:00:00,43.74,43.75,43.58,43.67,46100.0,38.9409,38.9498,38.7984,38.8785,46100.0
2011-08-19 13:30:00,43.67,43.7,43.4,43.45,113300.0,38.8785,38.9053,38.6382,38.6827,113300.0
2011-08-19 14:00:00,43.41,43.54,43.13,43.26,104400.0,38.6471,38.7628,38.3978,38.5135,104400.0
2011-08-19 14:30:00,43.22,43.49,42.94,42.98,124700.0,38.4779,38.7183,38.2286,38.2642,124700.0
2011-08-19 15:00:00,42.96,43.09,42.68,42.9,165900.0,38.2464,38.3622,37.9972,38.193,165900.0
2011-08-19 15:30:00,42.91,43.1,42.61,42.79,309500.0,38.2019,38.3711,37.9348,38.0951,309500.0
2011-08-22 09:30:00,44.27,44.39,43.7,43.87,138500.0,39.4127,39.5195,38.9053,39.0566,138500.0
2011-08-22 10:00:00,43.85,44.1,43.5,43.91,49500.0,39.0388,39.2614,38.7272,39.0922,49500.0
2011-08-22 10:30:00,43.95,43.99,43.36,43.4,88800.0,39.1278,39.1634,38.6026,38.6382,88800.0
2011-08-22 11:00:00,43.39,43.53,43.05,43.28,61500.0,38.6293,38.7539,38.3266,38.5313,61500.0
2011-08-22 11:30:00,43.27,43.32,42.56,42.67,81700.0,38.5224,38.5669,37.8903,37.9883,81700.0
2011-08-22 12:00:00,42.64,42.92,42.64,42.66,65600.0,37.9616,38.2108,37.9616,37.9794,65600.0
2011-08-22 12:30:00,42.67,43.1,42.46,43.05,141800.0,37.9883,38.3711,37.8013,38.3266,141800.0
2011-08-22 13:00:00,43.03,43.13,42.74,42.74,59300.0,38.3088,38.3978,38.0506,38.0506,59300.0
2011-08-22 13:30:00,42.8,42.88,42.43,42.67,72200.0,38.104,38.1752,37.7746,37.9883,72200.0
2011-08-22 14:00:00,42.67,42.9,42.55,42.66,95200.0,37.9883,38.193,37.8814,37.9794,95200.0
2011-08-22 14:30:00,42.64,42.69,42.38,42.4,94500.0,37.9616,38.0061,37.7301,37.7479,94500.0
2011-08-22 15:00:00,42.41,42.68,42.35,42.59,94400.0,37.7568,37.9972,37.7034,37.917,94400.0
2011-08-22 15:30:00,42.59,42.64,42.3,42.42,272800.0,37.917,37.9616,37.6589,37.7657,272800.0
2011-08-23 09:30:00,42.6,43.05,42.26,42.75,148000.0,37.9259,38.3266,37.6232,38.0595,148000.0
2011-08-23 10:00:00,42.79,43.45,42.79,43.24,211300.0,38.0951,38.6827,38.0951,38.4957,211300.0
2011-08-23 10:30:00,43.23,43.5,43.06,43.14,97700.0,38.4868,38.7272,38.3355,38.4067,97700.0
2011-08-23 11:00:00,43.12,43.43,43.06,43.37,92800.0,38.3889,38.6649,38.3355,38.6115,92800.0
2011-08-23 11:30:00,43.37,44.25,43.33,44.21,116400.0,38.6115,39.3949,38.5758,39.3593,116400.0
2011-08-23 12:00:00,44.2,44.24,43.68,43.71,119300.0,39.3504,39.386,38.8874,38.9142,119300.0
2011-08-23 12:30:00,43.73,44.07,43.69,43.98,83600.0,38.932,39.2347,38.8963,39.1545,83600.0
2011-08-23 13:00:00,44.0,44.18,43.95,44.1,88300.0,39.1723,39.3326,39.1278,39.2614,88300.0
2011-08-23 13:30:00,44.1,44.22,42.73,43.93,136100.0,39.2614,39.3682,38.0417,39.11,136100.0
2011-08-23 14:00:00,43.99,44.04,43.69,43.98,103700.0,39.1634,39.2079,38.8963,39.1545,103700.0
2011-08-23 14:30:00,44.0,44.4,43.97,44.33,97400.0,39.1723,39.5284,39.1456,39.4661,97400.0
2011-08-23 15:00:00,44.33,45.03,44.32,44.83,222200.0,39.4661,40.0893,39.4572,39.9113,222200.0
2011-08-23 15:30:00,44.83,45.16,44.73,45.13,260300.0,39.9113,40.2051,39.8222,40.1784,260300.0
2011-08-24 09:30:00,44.91,45.45,44.6,45.38,86100.0,39.9825,40.4632,39.7065,40.4009,86100.0
2011-08-24 10:00:00,45.43,45.75,45.27,45.53,153100.0,40.4454,40.7303,40.303,40.5345,153100.0
2011-08-24 10:30:00,45.53,45.59,44.97,44.97,109700.0,40.5345,40.5879,40.0359,40.0359,109700.0
2011-08-24 11:00:00,44.96,45.34,44.85,45.24,67700.0,40.027,40.3653,39.9291,40.2763,67700.0
2011-08-24 11:30:00,45.23,45.33,44.89,44.95,82800.0,40.2674,40.3564,39.9647,40.0181,82800.0
2011-08-24 12:00:00,44.94,44.94,44.55,44.69,61500.0,40.0092,40.0092,39.662,39.7866,61500.0
2011-08-24 12:30:00,44.71,44.98,44.53,44.95,50600.0,39.8044,40.0448,39.6442,40.0181,50600.0
2011-08-24 13:00:00,44.95,45.3,44.84,45.17,57800.0,40.0181,40.3297,39.9202,40.214,57800.0
2011-08-24 13:30:00,45.2,45.22,44.84,45.16,65200.0,40.2407,40.2585,39.9202,40.2051,65200.0
2011-08-24 14:00:00,45.15,45.19,44.9,44.99,56200.0,40.1962,40.2318,39.9736,40.0537,56200.0
2011-08-24 14:30:00,45.01,45.38,44.95,45.38,68400.0,40.0715,40.4009,40.0181,40.4009,68400.0
2011-08-24 15:00:00,45.38,45.72,45.21,45.63,93400.0,40.4009,40.7036,40.2496,40.6235,93400.0
2011-08-24 15:30:00,45.63,46.08,45.63,46.03,214400.0,40.6235,41.0241,40.6235,40.9796,214400.0
2011-08-25 09:30:00,46.48,46.78,45.39,45.7,185100.0,41.3802,41.6473,40.4098,40.6858,185100.0
2011-08-25 10:00:00,45.71,45.95,45.15,45.39,117400.0,40.6947,40.9084,40.1962,40.4098,117400.0
2011-08-25 10:30:00,45.39,45.45,44.51,44.92,129700.0,40.4098,40.4632,39.6264,39.9914,129700.0
2011-08-25 11:00:00,44.92,45.15,44.89,45.06,91200.0,39.9914,40.1962,39.9647,40.116,91200.0
2011-08-25 11:30:00,45.02,45.11,44.81,45.03,53100.0,40.0804,40.1605,39.8935,40.0893,53100.0
2011-08-25 12:00:00,45.03,45.1,44.54,44.64,75900.0,40.0893,40.1516,39.6531,39.7421,75900.0
2011-08-25 12:30:00,44.64,44.64,44.17,44.38,50700.0,39.7421,39.7421,39.3237,39.5106,50700.0
2011-08-25 13:00:00,44.45,44.76,44.37,44.75,72600.0,39.573,39.8489,39.5017,39.84,72600.0
2011-08-25 13:30:00,44.75,44.89,44.53,44.8,63200.0,39.84,39.9647,39.6442,39.8846,63200.0
2011-08-25 14:00:00,44.8,44.9,44.63,44.77,83600.0,39.8846,39.9736,39.7332,39.8579,83600.0
2011-08-25 14:30:00,44.78,44.84,44.5,44.5,74800.0,39.8668,39.9202,39.6175,39.6175,74800.0
2011-08-25 15:00:00,44.49,44.82,44.39,44.5,110900.0,39.6086,39.9024,39.5195,39.6175,110900.0
2011-08-25 15:30:00,44.49,44.56,44.07,44.24,243900.0,39.6086,39.6709,39.2347,39.386,243900.0
2011-08-26 09:30:00,43.81,43.91,43.27,43.69,121400.0,39.0032,39.0922,38.5224,38.8963,121400.0
2011-08-26 10:00:00,43.73,44.46,42.84,44.21,193000.0,38.932,39.5819,38.1396,39.3593,193000.0
2011-08-26 10:30:00,44.2,45.15,43.97,44.65,203100.0,39.3504,40.1962,39.1456,39.751,203100.0
2011-08-26 11:00:00,44.64,45.59,44.53,45.13,84600.0,39.7421,40.5879,39.6442,40.1784,84600.0
2011-08-26 11:30:00,45.16,45.59,45.13,45.49,41200.0,40.2051,40.5879,40.1784,40.4989,41200.0
2011-08-26 12:00:00,45.53,45.99,45.53,45.84,67200.0,40.5345,40.944,40.5345,40.8105,67200.0
2011-08-26 12:30:00,45.89,45.9,45.56,45.61,39900.0,40.855,40.8639,40.5612,40.6057,39900.0
2011-08-26 13:00:00,45.61,46.16,45.53,46.16,70600.0,40.6057,41.0953,40.5345,41.0953,70600.0
2011-08-26 13:30:00,46.15,46.37,46.09,46.29,58100.0,41.0864,41.2823,41.033,41.2111,58100.0
2011-08-26 14:00:00,46.3,46.39,45.83,45.83,114800.0,41.22,41.3001,40.8015,40.8015,114800.0
2011-08-26 14:30:00,45.86,46.12,45.8,46.05,72100.0,40.8283,41.0597,40.7748,40.9974,72100.0
2011-08-26 15:00:00,46.08,46.08,45.71,45.88,112100.0,41.0241,41.0241,40.6947,40.8461,112100.0
2011-08-26 15:30:00,45.89,46.28,45.8,46.23,187100.0,40.855,41.2022,40.7748,41.1577,187100.0
2011-08-29 09:30:00,46.94,47.83,46.94,47.69,198300.0,41.7898,42.5821,41.7898,42.4575,198300.0
2011-08-29 10:00:00,47.74,48.06,47.46,48.01,108500.0,42.502,42.7869,42.2527,42.7424,108500.0
2011-08-29 10:30:00,48.01,48.14,47.96,48.11,123800.0,42.7424,42.8581,42.6978,42.8314,123800.0
2011-08-29 11:00:00,48.13,48.2,47.97,48.05,100400.0,42.8492,42.9115,42.7067,42.778,100400.0
2011-08-29 11:30:00,48.07,48.48,48.02,48.38,78000.0,42.7958,43.1608,42.7513,43.0718,78000.0
2011-08-29 12:00:00,48.37,48.5,48.28,48.35,44700.0,43.0629,43.1786,42.9827,43.0451,44700.0
2011-08-29 12:30:00,48.37,48.49,48.25,48.43,38300.0,43.0629,43.1697,42.956,43.1163,38300.0
2011-08-29 13:00:00,48.44,48.6,48.33,48.33,72100.0,43.1252,43.2676,43.0272,43.0272,72100.0
2011-08-29 13:30:00,48.32,48.34,48.1,48.18,66600.0,43.0183,43.0362,42.8225,42.8937,66600.0
2011-08-29 14:00:00,48.21,48.6,48.19,48.56,43900.0,42.9204,43.2676,42.9026,43.232,43900.0
2011-08-29 14:30:00,48.58,48.72,48.55,48.61,45200.0,43.2498,43.3745,43.2231,43.2765,45200.0
2011-08-29 15:00:00,48.61,48.83,48.6,48.72,102600.0,43.2765,43.4724,43.2676,43.3745,102600.0
2011-08-29 15:30:00,48.72,48.82,48.64,48.74,248300.0,43.3745,43.4635,43.3032,43.3923,248300.0
2011-08-30 09:30:00,48.28,48.82,48.08,48.46,106600.0,42.9827,43.4635,42.8047,43.143,106600.0
2011-08-30 10:00:00,48.44,48.6,47.85,48.55,91600.0,43.1252,43.2676,42.5999,43.2231,91600.0
2011-08-30 10:30:00,48.52,48.73,48.29,48.5,38100.0,43.1964,43.3834,42.9916,43.1786,38100.0
2011-08-30 11:00:00,48.51,49.18,48.42,49.1,59900.0,43.1875,43.784,43.1074,43.7128,59900.0
2011-08-30 11:30:00,49.08,49.39,48.97,49.19,61500.0,43.695,43.9709,43.597,43.7929,61500.0
2011-08-30 12:00:00,49.19,49.26,48.98,49.06,46900.0,43.7929,43.8552,43.6059,43.6772,46900.0
2011-08-30 12:30:00,49.07,49.17,48.36,48.42,104800.0,43.6861,43.7751,43.054,43.1074,104800.0
2011-08-30 13:00:00,48.42,48.7,48.37,48.63,53100.0,43.1074,43.3567,43.0629,43.2943,53100.0
2011-08-30 13:30:00,48.64,48.73,48.48,48.62,52000.0,43.3032,43.3834,43.1608,43.2854,52000.0
2011-08-30 14:00:00,48.66,49.18,48.52,49.18,94400.0,43.321,43.784,43.1964,43.784,94400.0
2011-08-30 14:30:00,49.19,49.27,48.98,49.21,70100.0,43.7929,43.8641,43.6059,43.8107,70100.0
2011-08-30 15:00:00,49.23,49.23,49.0,49.19,91500.0,43.8285,43.8285,43.6237,43.7929,91500.0
2011-08-30 15:30:00,49.2,49.39,49.17,49.17,327500.0,43.8018,43.9709,43.7751,43.7751,327500.0
2011-08-31 09:30:00,49.61,50.46,49.5,50.34,219000.0,44.1668,44.9235,44.0689,44.8167,219000.0
2011-08-31 10:00:00,50.26,50.81,50.25,50.75,149600.0,44.7455,45.2351,44.7366,45.1817,149600.0
2011-08-31 10:30:00,50.71,50.82,50.07,50.13,88900.0,45.1461,45.244,44.5763,44.6298,88900.0
2011-08-31 11:00:00,50.1,50.38,49.85,50.07,84200.0,44.603,44.8523,44.3805,44.5763,84200.0
2011-08-31 11:30:00,50.05,50.44,50.02,50.1,106800.0,44.5585,44.9057,44.5318,44.603,106800.0
2011-08-31 12:00:00,50.08,50.41,50.07,50.28,57300.0,44.5852,44.879,44.5763,44.7633,57300.0
2011-08-31 12:30:00,50.24,50.49,50.2,50.36,98700.0,44.7277,44.9503,44.6921,44.8345,98700.0
2011-08-31 13:00:00,50.35,50.41,49.95,50.04,105300.0,44.8256,44.879,44.4695,44.5496,105300.0
2011-08-31 13:30:00,50.06,50.22,49.83,49.88,62000.0,44.5674,44.7099,44.3627,44.4072,62000.0
2011-08-31 14:00:00,49.87,49.96,49.66,49.9,97800.0,44.3983,44.4784,44.2113,44.425,97800.0
2011-08-31 14:30:00,49.88,49.91,49.33,49.56,189600.0,44.4072,44.4339,43.9175,44.1223,189600.0
2011-08-31 15:00:00,49.55,49.89,49.37,49.77,173400.0,44.1134,44.4161,43.9531,44.3093,173400.0
2011-08-31 15:30:00,49.75,50.33,49.67,50.12,306000.0,44.2914,44.8078,44.2202,44.6209,306000.0
2011-09-01 09:30:00,49.8,50.14,49.36,49.73,224200.0,44.336,44.6387,43.9442,44.2736,224200.0
2011-09-01 10:00:00,49.71,50.73,49.63,50.38,181500.0,44.2558,45.1639,44.1846,44.8523,181500.0
2011-09-01 10:30:00,50.3,50.62,50.02,50.4,123500.0,44.7811,45.066,44.5318,44.8701,123500.0
2011-09-01 11:00:00,50.36,50.51,50.06,50.24,152200.0,44.8345,44.9681,44.5674,44.7277,152200.0
2011-09-01 11:30:00,50.28,50.42,49.96,50.35,87300.0,44.7633,44.8879,44.4784,44.8256,87300.0
2011-09-01 12:00:00,50.37,50.45,50.14,50.38,108100.0,44.8434,44.9146,44.6387,44.8523,108100.0
2011-09-01 12:30:00,50.41,50.47,50.09,50.13,99100.0,44.879,44.9324,44.5941,44.6298,99100.0
2011-09-01 13:00:00,50.13,50.14,49.72,49.94,104500.0,44.6298,44.6387,44.2647,44.4606,104500.0
2011-09-01 13:30:00,49.94,49.95,49.55,49.66,136000.0,44.4606,44.4695,44.1134,44.2113,136000.0
2011-09-01 14:00:00,49.66,49.75,49.34,49.59,324000.0,44.2113,44.2914,43.9264,44.149,324000.0
2011-09-01 14:30:00,49.62,49.84,49.47,49.51,205400.0,44.1757,44.3716,44.0422,44.0778,205400.0
2011-09-01 15:00:00,49.5,49.5,49.23,49.39,314300.0,44.0689,44.0689,43.8285,43.9709,314300.0
2011-09-01 15:30:00,49.39,49.4,49.02,49.05,495700.0,43.9709,43.9798,43.6415,43.6683,495700.0
2011-09-02 09:30:00,46.79,47.13,46.17,46.86,376900.0,41.6562,41.9589,41.1042,41.7185,376900.0
2011-09-02 10:00:00,46.82,47.27,46.7,47.04,155500.0,41.6829,42.0836,41.5761,41.8788,155500.0
2011-09-02 10:30:00,46.96,47.05,46.54,46.75,162200.0,41.8076,41.8877,41.4336,41.6206,162200.0
2011-09-02 11:00:00,46.73,47.15,46.5,47.14,196100.0,41.6028,41.9767,41.398,41.9678,196100.0
2011-09-02 11:30:00,47.15,47.37,46.94,46.94,105900.0,41.9767,42.1726,41.7898,41.7898,105900.0
2011-09-02 12:00:00,46.97,47.07,46.71,46.76,104100.0,41.8165,41.9055,41.585,41.6295,104100.0
2011-09-02 12:30:00,46.76,46.87,46.67,46.81,79300.0,41.6295,41.7274,41.5494,41.674,79300.0
2011-09-02 13:00:00,46.82,46.87,46.52,46.68,100600.0,41.6829,41.7274,41.4158,41.5583,100600.0
2011-09-02 13:30:00,46.69,46.77,46.5,46.71,104500.0,41.5672,41.6384,41.398,41.585,104500.0
2011-09-02 14:00:00,46.7,46.7,46.37,46.43,135800.0,41.5761,41.5761,41.2823,41.3357,135800.0
2011-09-02 14:30:00,46.41,46.41,46.16,46.22,146600.0,41.3179,41.3179,41.0953,41.1488,146600.0
2011-09-02 15:00:00,46.22,46.48,46.13,46.4,121200.0,41.1488,41.3802,41.0686,41.309,121200.0
2011-09-02 15:30:00,46.41,46.71,46.33,46.45,354900.0,41.3179,41.585,41.2467,41.3535,354900.0
2011-09-06 09:30:00,44.52,45.1,44.0,44.03,298800.0,39.6353,40.1516,39.1723,39.199,298800.0
2011-09-06 10:00:00,44.04,44.44,43.1,43.24,352900.0,39.2079,39.5641,38.3711,38.4957,352900.0
2011-09-06 10:30:00,43.23,43.52,43.02,43.5,219200.0,38.4868,38.745,38.2999,38.7272,219200.0
2011-09-06 11:00:00,43.47,43.68,43.21,43.67,219200.0,38.7005,38.8874,38.469,38.8785,219200.0
2011-09-06 11:30:00,43.67,43.84,43.48,43.57,358100.0,38.8785,39.0299,38.7094,38.7895,358100.0
2011-09-06 12:00:00,43.56,44.03,43.51,43.95,139500.0,38.7806,39.199,38.7361,39.1278,139500.0
2011-09-06 12:30:00,43.91,43.98,43.8,43.94,70900.0,39.0922,39.1545,38.9943,39.1189,70900.0
2011-09-06 13:00:00,43.95,43.97,43.72,43.73,163300.0,39.1278,39.1456,38.9231,38.932,163300.0
2011-09-06 13:30:00,43.71,44.32,43.63,44.18,265400.0,38.9142,39.4572,38.8429,39.3326,265400.0
2011-09-06 14:00:00,44.18,44.32,43.93,44.2,245100.0,39.3326,39.4572,39.11,39.3504,245100.0
2011-09-06 14:30:00,44.21,44.25,43.85,43.93,261800.0,39.3593,39.3949,39.0388,39.11,261800.0
2011-09-06 15:00:00,43.95,43.97,43.57,43.85,196800.0,39.1278,39.1456,38.7895,39.0388,196800.0
2011-09-06 15:30:00,43.84,44.2,43.71,44.09,717300.0,39.0299,39.3504,38.9142,39.2525,717300.0
2011-09-07 09:30:00,45.57,46.65,44.95,46.63,364600.0,40.5701,41.5316,40.0181,41.5138,364600.0
2011-09-07 10:00:00,46.64,46.65,45.98,46.02,192000.0,41.5227,41.5316,40.9351,40.9707,192000.0
2011-09-07 10:30:00,46.01,46.29,45.95,46.21,117000.0,40.9618,41.2111,40.9084,41.1399,117000.0
2011-09-07 11:00:00,46.2,46.9,46.15,46.83,143500.0,41.131,41.7541,41.0864,41.6918,143500.0
2011-09-07 11:30:00,46.84,46.91,46.58,46.75,94600.0,41.7007,41.7631,41.4693,41.6206,94600.0
2011-09-07 12:00:00,46.75,47.14,46.65,47.14,133800.0,41.6206,41.9678,41.5316,41.9678,133800.0
2011-09-07 12:30:00,47.14,47.4,47.14,47.29,98500.0,41.9678,42.1993,41.9678,42.1014,98500.0
2011-09-07 13:00:00,47.27,47.45,47.18,47.3,46000.0,42.0836,42.2438,42.0034,42.1103,46000.0
2011-09-07 13:30:00,47.3,47.32,46.89,46.91,80200.0,42.1103,42.1281,41.7452,41.7631,80200.0
2011-09-07 14:00:00,46.93,47.12,46.85,47.03,134200.0,41.7809,41.95,41.7096,41.8699,134200.0
2011-09-07 14:30:00,47.04,47.35,47.0,47.35,110200.0,41.8788,42.1548,41.8432,42.1548,110200.0
2011-09-07 15:00:00,47.34,47.35,47.17,47.23,119700.0,42.1459,42.1548,41.9945,42.0479,119700.0
2011-09-07 15:30:00,47.24,47.53,47.16,47.48,423800.0,42.0568,42.315,41.9856,42.2705,423800.0
2011-09-08 09:30:00,46.74,47.38,46.55,46.62,137400.0,41.6117,42.1815,41.4425,41.5049,137400.0
2011-09-08 10:00:00,46.62,46.89,46.17,46.78,168200.0,41.5049,41.7452,41.1042,41.6473,168200.0
2011-09-08 10:30:00,46.79,47.23,46.79,47.22,148400.0,41.6562,42.0479,41.6562,42.039,148400.0
2011-09-08 11:00:00,47.22,47.29,46.88,46.95,126900.0,42.039,42.1014,41.7363,41.7987,126900.0
2011-09-08 11:30:00,46.93,47.1,46.52,46.65,96100.0,41.7809,41.9322,41.4158,41.5316,96100.0
2011-09-08 12:00:00,46.63,46.84,46.46,46.6,72000.0,41.5138,41.7007,41.3624,41.4871,72000.0
2011-09-08 12:30:00,46.62,46.95,46.47,46.91,86600.0,41.5049,41.7987,41.3713,41.7631,86600.0
2011-09-08 13:00:00,46.93,46.97,46.73,46.88,52900.0,41.7809,41.8165,41.6028,41.7363,52900.0
2011-09-08 13:30:00,46.89,47.03,46.25,46.43,134200.0,41.7452,41.8699,41.1755,41.3357,134200.0
2011-09-08 14:00:00,46.43,46.5,46.01,46.08,160500.0,41.3357,41.398,40.9618,41.0241,160500.0
2011-09-08 14:30:00,46.07,46.24,46.0,46.15,81800.0,41.0152,41.1666,40.9529,41.0864,81800.0
2011-09-08 15:00:00,46.15,46.17,45.78,46.15,102500.0,41.0864,41.1042,40.757,41.0864,102500.0
2011-09-08 15:30:00,46.15,46.3,45.99,46.03,270400.0,41.0864,41.22,40.944,40.9796,270400.0
2011-09-09 09:30:00,44.85,45.32,44.6,45.24,173900.0,39.9291,40.3475,39.7065,40.2763,173900.0
2011-09-09 10:00:00,45.19,45.67,45.17,45.63,100500.0,40.2318,40.6591,40.214,40.6235,100500.0
2011-09-09 10:30:00,45.62,45.65,45.29,45.32,96200.0,40.6146,40.6413,40.3208,40.3475,96200.0
2011-09-09 11:00:00,45.33,45.6,44.65,44.7,159900.0,40.3564,40.5968,39.751,39.7955,159900.0
2011-09-09 11:30:00,44.73,45.09,44.54,44.73,218700.0,39.8222,40.1427,39.6531,39.8222,218700.0
2011-09-09 12:00:00,44.73,44.84,44.56,44.76,142400.0,39.8222,39.9202,39.6709,39.8489,142400.0
2011-09-09 12:30:00,44.75,44.93,44.33,44.85,133200.0,39.84,40.0003,39.4661,39.9291,133200.0
2011-09-09 13:00:00,44.84,45.26,44.64,45.02,101900.0,39.9202,40.2941,39.7421,40.0804,101900.0
2011-09-09 13:30:00,44.99,45.07,44.85,44.97,102200.0,40.0537,40.1249,39.9291,40.0359,102200.0
2011-09-09 14:00:00,44.96,45.05,44.57,44.62,90700.0,40.027,40.1071,39.6798,39.7243,90700.0
2011-09-09 14:30:00,44.58,44.65,44.36,44.43,111200.0,39.6887,39.751,39.4928,39.5552,111200.0
2011-09-09 15:00:00,44.4,44.65,44.28,44.42,165600.0,39.5284,39.751,39.4216,39.5463,165600.0
2011-09-09 15:30:00,44.43,45.08,44.43,44.71,417300.0,39.5552,40.1338,39.5552,39.8044,417300.0
2011-09-12 09:30:00,43.66,44.6,43.46,44.51,219100.0,38.8696,39.7065,38.6916,39.6264,219100.0
2011-09-12 10:00:00,44.54,44.65,43.76,43.78,209900.0,39.6531,39.751,38.9587,38.9765,209900.0
2011-09-12 10:30:00,43.76,43.87,43.21,43.21,210900.0,38.9587,39.0566,38.469,38.469,210900.0
2011-09-12 11:00:00,43.25,43.78,43.22,43.72,85100.0,38.5046,38.9765,38.4779,38.9231,85100.0
2011-09-12 11:30:00,43.7,43.88,43.51,43.52,82200.0,38.9053,39.0655,38.7361,38.745,82200.0
2011-09-12 12:00:00,43.52,43.69,43.28,43.42,107700.0,38.745,38.8963,38.5313,38.656,107700.0
2011-09-12 12:30:00,43.43,43.45,43.13,43.3,80800.0,38.6649,38.6827,38.3978,38.5491,80800.0
2011-09-12 13:00:00,43.32,43.5,43.23,43.26,113000.0,38.5669,38.7272,38.4868,38.5135,113000.0
2011-09-12 13:30:00,43.28,43.35,42.97,43.24,129400.0,38.5313,38.5937,38.2553,38.4957,129400.0
2011-09-12 14:00:00,43.23,43.24,42.8,43.1,153900.0,38.4868,38.4957,38.104,38.3711,153900.0
2011-09-12 14:30:00,43.1,43.79,43.04,43.09,267200.0,38.3711,38.9854,38.3177,38.3622,267200.0
2011-09-12 15:00:00,43.09,43.35,42.85,43.3,163000.0,38.3622,38.5937,38.1485,38.5491,163000.0
2011-09-12 15:30:00,43.3,44.0,43.27,43.99,456200.0,38.5491,39.1723,38.5224,39.1634,456200.0
2011-09-13 09:30:00,43.68,44.51,43.68,44.49,259700.0,38.8874,39.6264,38.8874,39.6086,259700.0
2011-09-13 10:00:00,44.49,45.18,44.37,45.12,278500.0,39.6086,40.2229,39.5017,40.1694,278500.0
2011-09-13 10:30:00,45.12,45.31,44.78,45.0,169800.0,40.1694,40.3386,39.8668,40.0626,169800.0
2011-09-13 11:00:00,44.96,45.2,44.63,44.84,161300.0,40.027,40.2407,39.7332,39.9202,161300.0
2011-09-13 11:30:00,44.84,45.3,44.62,44.93,135600.0,39.9202,40.3297,39.7243,40.0003,135600.0
2011-09-13 12:00:00,44.91,45.24,44.72,45.16,89400.0,39.9825,40.2763,39.8133,40.2051,89400.0
2011-09-13 12:30:00,45.1,45.43,45.01,45.22,123400.0,40.1516,40.4454,40.0715,40.2585,123400.0
2011-09-13 13:00:00,45.24,45.66,45.24,45.47,69900.0,40.2763,40.6502,40.2763,40.481,69900.0
2011-09-13 13:30:00,45.45,45.95,45.25,45.79,135800.0,40.4632,40.9084,40.2852,40.7659,135800.0
2011-09-13 14:00:00,45.75,45.8,45.37,45.66,177900.0,40.7303,40.7748,40.392,40.6502,177900.0
2011-09-13 14:30:00,45.7,45.73,45.15,45.28,215000.0,40.6858,40.7125,40.1962,40.3119,215000.0
2011-09-13 15:00:00,45.31,45.44,44.81,45.2,296100.0,40.3386,40.4543,39.8935,40.2407,296100.0
2011-09-13 15:30:00,45.22,45.37,45.02,45.1,464400.0,40.2585,40.392,40.0804,40.1516,464400.0
2011-09-14 09:30:00,45.42,45.67,45.01,45.06,151300.0,40.4365,40.6591,40.0715,40.116,151300.0
2011-09-14 10:00:00,45.08,45.22,44.5,44.7,209200.0,40.1338,40.2585,39.6175,39.7955,209200.0
2011-09-14 10:30:00,44.66,44.95,44.54,44.89,158300.0,39.7599,40.0181,39.6531,39.9647,158300.0
2011-09-14 11:00:00,44.84,45.58,44.74,45.53,86300.0,39.9202,40.579,39.8311,40.5345,86300.0
2011-09-14 11:30:00,45.52,45.99,45.35,45.99,168200.0,40.5256,40.944,40.3742,40.944,168200.0
2011-09-14 12:00:00,45.99,46.02,45.49,45.62,94600.0,40.944,40.9707,40.4989,40.6146,94600.0
2011-09-14 12:30:00,45.63,46.06,45.57,45.95,97400.0,40.6235,41.0063,40.5701,40.9084,97400.0
2011-09-14 13:00:00,45.95,46.26,45.93,46.14,73500.0,40.9084,41.1844,40.8906,41.0775,73500.0
2011-09-14 13:30:00,46.14,46.67,46.1,46.3,174300.0,41.0775,41.5494,41.0419,41.22,174300.0
2011-09-14 14:00:00,46.32,46.83,46.25,46.49,173600.0,41.2378,41.6918,41.1755,41.3891,173600.0
2011-09-14 14:30:00,46.5,46.58,46.25,46.58,107300.0,41.398,41.4693,41.1755,41.4693,107300.0
2011-09-14 15:00:00,46.59,46.96,46.59,46.86,154800.0,41.4782,41.8076,41.4782,41.7185,154800.0
2011-09-14 15:30:00,46.85,46.9,46.2,46.27,494700.0,41.7096,41.7541,41.131,41.1933,494700.0
2011-09-15 09:30:00,47.12,47.8,46.94,47.32,264200.0,41.95,42.5554,41.7898,42.1281,264200.0
2011-09-15 10:00:00,47.35,47.77,46.88,46.98,97500.0,42.1548,42.5287,41.7363,41.8254,97500.0
2011-09-15 10:30:00,46.97,47.18,46.77,46.86,107600.0,41.8165,42.0034,41.6384,41.7185,107600.0
2011-09-15 11:00:00,46.88,47.13,46.68,47.12,70000.0,41.7363,41.9589,41.5583,41.95,70000.0
2011-09-15 11:30:00,47.14,47.55,47.09,47.44,106000.0,41.9678,42.3328,41.9233,42.2349,106000.0
2011-09-15 12:00:00,47.45,47.61,47.26,47.5,163000.0,42.2438,42.3862,42.0746,42.2883,163000.0
2011-09-15 12:30:00,47.51,47.82,47.51,47.64,43800.0,42.2972,42.5732,42.2972,42.413,43800.0
2011-09-15 13:00:00,47.65,47.85,47.59,47.59,72300.0,42.4219,42.5999,42.3684,42.3684,72300.0
2011-09-15 13:30:00,47.58,47.65,47.41,47.63,90700.0,42.3595,42.4219,42.2082,42.4041,90700.0
2011-09-15 14:00:00,47.67,48.05,47.66,47.84,79800.0,42.4397,42.778,42.4308,42.591,79800.0
2011-09-15 14:30:00,47.83,48.15,47.83,48.15,114100.0,42.5821,42.867,42.5821,42.867,114100.0
2011-09-15 15:00:00,48.15,48.27,47.72,47.77,156100.0,42.867,42.9738,42.4842,42.5287,156100.0
2011-09-15 15:30:00,47.78,48.09,47.74,47.99,263400.0,42.5376,42.8136,42.502,42.7246,263400.0
2011-09-16 09:30:00,47.94,48.16,47.51,47.83,305200.0,42.842,43.0387,42.4578,42.7437,305200.0
2011-09-16 10:00:00,47.82,48.18,47.65,47.71,89800.0,42.7348,43.0565,42.5829,42.6365,89800.0
2011-09-16 10:30:00,47.72,47.8,46.93,46.99,102900.0,42.6454,42.7169,41.9395,41.9931,102900.0
2011-09-16 11:00:00,47.0,47.16,46.86,47.07,79000.0,42.002,42.145,41.8769,42.0646,79000.0
2011-09-16 11:30:00,47.03,47.4,46.87,47.34,45900.0,42.0288,42.3595,41.8858,42.3059,45900.0
2011-09-16 12:00:00,47.35,47.45,47.2,47.3,38700.0,42.3148,42.4042,42.1807,42.2701,38700.0
2011-09-16 12:30:00,47.26,47.61,47.25,47.43,34600.0,42.2344,42.5471,42.2254,42.3863,34600.0
2011-09-16 13:00:00,47.42,47.49,47.21,47.26,49000.0,42.3773,42.4399,42.1897,42.2344,49000.0
2011-09-16 13:30:00,47.26,47.27,47.0,47.11,35200.0,42.2344,42.2433,42.002,42.1003,35200.0
2011-09-16 14:00:00,47.12,47.25,47.02,47.02,27900.0,42.1092,42.2254,42.0199,42.0199,27900.0
2011-09-16 14:30:00,47.03,47.31,47.01,47.31,39400.0,42.0288,42.279,42.0109,42.279,39400.0
2011-09-16 15:00:00,47.31,47.33,46.88,46.88,68400.0,42.279,42.2969,41.8948,41.8948,68400.0
2011-09-16 15:30:00,46.89,47.46,46.89,47.42,264100.0,41.9037,42.4131,41.9037,42.3773,264100.0
2011-09-19 09:30:00,46.1,46.1,45.21,45.22,152800.0,41.1977,41.1977,40.4024,40.4113,152800.0
2011-09-19 10:00:00,45.2,45.49,45.06,45.41,90600.0,40.3934,40.6526,40.2683,40.5811,90600.0
2011-09-19 10:30:00,45.44,45.84,45.44,45.66,121400.0,40.6079,40.9654,40.6079,40.8045,121400.0
2011-09-19 11:00:00,45.63,46.02,45.63,45.83,84800.0,40.7777,41.1262,40.7777,40.9564,84800.0
2011-09-19 11:30:00,45.81,46.36,45.69,46.17,57500.0,40.9386,41.4301,40.8313,41.2603,57500.0
2011-09-19 12:00:00,46.18,46.28,45.93,46.05,70000.0,41.2692,41.3586,41.0458,41.153,70000.0
2011-09-19 12:30:00,46.05,46.11,45.88,46.0,72500.0,41.153,41.2066,41.0011,41.1083,72500.0
2011-09-19 13:00:00,45.96,45.96,45.71,45.84,45000.0,41.0726,41.0726,40.8492,40.9654,45000.0
2011-09-19 13:30:00,45.84,46.1,45.73,46.08,48200.0,40.9654,41.1977,40.8671,41.1798,48200.0
2011-09-19 14:00:00,46.07,46.31,45.87,46.07,96100.0,41.1709,41.3854,40.9922,41.1709,96100.0
2011-09-19 14:30:00,46.09,46.58,46.06,46.26,99900.0,41.1888,41.6267,41.162,41.3407,99900.0
2011-09-19 15:00:00,46.27,46.83,46.1,46.8,152000.0,41.3496,41.8501,41.1977,41.8233,152000.0
2011-09-19 15:30:00,46.83,47.06,46.66,46.7,166300.0,41.8501,42.0556,41.6982,41.7339,166300.0
2011-09-20 09:30:00,47.07,47.23,46.01,46.33,161100.0,42.0646,42.2075,41.1173,41.4033,161100.0
2011-09-20 10:00:00,46.32,46.72,46.13,46.56,141100.0,41.3943,41.7518,41.2245,41.6088,141100.0
2011-09-20 10:30:00,46.57,47.13,46.38,47.05,80400.0,41.6177,42.1182,41.4479,42.0467,80400.0
2011-09-20 11:00:00,47.04,47.29,46.96,47.05,56100.0,42.0378,42.2612,41.9663,42.0467,56100.0
2011-09-20 11:30:00,47.05,47.08,46.83,46.99,52200.0,42.0467,42.0735,41.8501,41.9931,52200.0
2011-09-20 12:00:00,46.98,46.98,46.54,46.64,47100.0,41.9841,41.9841,41.5909,41.6803,47100.0
2011-09-20 12:30:00,46.62,46.66,46.29,46.62,61500.0,41.6624,41.6982,41.3675,41.6624,61500.0
2011-09-20 13:00:00,46.63,46.74,46.41,46.51,60600.0,41.6714,41.7697,41.4747,41.5641,60600.0
2011-09-20 13:30:00,46.51,46.51,46.19,46.28,141100.0,41.5641,41.5641,41.2781,41.3586,141100.0
2011-09-20 14:00:00,46.26,46.42,46.11,46.23,71500.0,41.3407,41.4837,41.2066,41.3139,71500.0
2011-09-20 14:30:00,46.25,46.33,45.75,45.86,104900.0,41.3318,41.4033,40.8849,40.9832,104900.0
2011-09-20 15:00:00,45.86,45.92,45.24,45.39,160300.0,40.9832,41.0369,40.4292,40.5632,160300.0
2011-09-20 15:30:00,45.38,45.51,45.15,45.18,250200.0,40.5543,40.6705,40.3487,40.3755,250200.0
2011-09-21 09:30:00,45.01,45.2,44.56,45.09,147800.0,40.2236,40.3934,39.8215,40.2951,147800.0
2011-09-21 10:00:00,45.16,45.18,44.76,44.83,116700.0,40.3577,40.3755,40.0002,40.0628,116700.0
2011-09-21 10:30:00,44.85,44.95,44.01,44.21,219400.0,40.0806,40.17,39.33,39.5087,219400.0
2011-09-21 11:00:00,44.21,44.41,44.0,44.25,92000.0,39.5087,39.6874,39.321,39.5444,92000.0
2011-09-21 11:30:00,44.24,44.52,44.0,44.11,93700.0,39.5355,39.7857,39.321,39.4193,93700.0
2011-09-21 12:00:00,44.11,44.3,43.79,43.79,107500.0,39.4193,39.5891,39.1334,39.1334,107500.0
2011-09-21 12:30:00,43.8,44.29,43.8,44.0,112500.0,39.1423,39.5802,39.1423,39.321,112500.0
2011-09-21 13:00:00,43.99,44.33,43.95,44.28,64200.0,39.3121,39.6159,39.2763,39.5713,64200.0
2011-09-21 13:30:00,44.28,44.4,44.22,44.35,49800.0,39.5713,39.6785,39.5176,39.6338,49800.0
2011-09-21 14:00:00,44.36,44.8,43.87,44.25,121600.0,39.6427,40.036,39.2049,39.5444,121600.0
2011-09-21 14:30:00,44.21,44.35,43.45,43.86,118300.0,39.5087,39.6338,38.8295,39.1959,118300.0
2011-09-21 15:00:00,43.81,44.1,43.52,43.56,127300.0,39.1512,39.4104,38.8921,38.9278,127300.0
2011-09-21 15:30:00,43.59,43.6,42.3,42.39,530200.0,38.9546,38.9636,37.8018,37.8822,530200.0
2011-09-22 09:30:00,40.26,40.26,38.78,38.84,412800.0,35.9787,35.9787,34.6561,34.7097,412800.0
2011-09-22 10:00:00,38.88,40.17,38.83,39.48,334100.0,34.7455,35.8983,34.7008,35.2817,334100.0
2011-09-22 10:30:00,39.48,39.7,39.0,39.01,306600.0,35.2817,35.4783,34.8527,34.8617,306600.0
2011-09-22 11:00:00,39.01,39.13,38.16,38.43,486500.0,34.8617,34.9689,34.1021,34.3433,486500.0
2011-09-22 11:30:00,38.42,38.74,38.41,38.65,194800.0,34.3344,34.6204,34.3255,34.5399,194800.0
2011-09-22 12:00:00,38.65,38.7,38.35,38.35,241000.0,34.5399,34.5846,34.2719,34.2719,241000.0
2011-09-22 12:30:00,38.36,38.81,38.21,38.8,321400.0,34.2808,34.6829,34.1467,34.674,321400.0
2011-09-22 13:00:00,38.81,38.84,38.5,38.53,234600.0,34.6829,34.7097,34.4059,34.4327,234600.0
2011-09-22 13:30:00,38.53,38.55,37.92,37.92,446800.0,34.4327,34.4506,33.8876,33.8876,446800.0
2011-09-22 14:00:00,37.93,38.18,37.5,38.1,567200.0,33.8965,34.1199,33.5122,34.0484,567200.0
2011-09-22 14:30:00,38.1,38.14,37.03,37.04,500900.0,34.0484,34.0842,33.0922,33.1012,500900.0
2011-09-22 15:00:00,37.04,37.43,36.47,36.51,746900.0,33.1012,33.4497,32.5918,32.6275,746900.0
2011-09-22 15:30:00,36.49,37.06,35.98,36.87,928100.0,32.6096,33.119,32.1539,32.9492,928100.0
2011-09-23 09:30:00,36.62,37.92,35.91,37.58,398900.0,32.7258,33.8876,32.0913,33.5837,398900.0
2011-09-23 10:00:00,37.57,37.85,37.19,37.57,211100.0,33.5748,33.825,33.2352,33.5748,211100.0
2011-09-23 10:30:00,37.57,38.04,37.57,37.82,162600.0,33.5748,33.9948,33.5748,33.7982,162600.0
2011-09-23 11:00:00,37.82,38.5,37.66,38.42,187100.0,33.7982,34.4059,33.6552,34.3344,187100.0
2011-09-23 11:30:00,38.43,38.47,37.86,38.08,103500.0,34.3433,34.3791,33.834,34.0306,103500.0
2011-09-23 12:00:00,38.08,38.36,37.91,37.96,97800.0,34.0306,34.2808,33.8786,33.9233,97800.0
2011-09-23 12:30:00,37.98,37.99,37.5,37.53,284300.0,33.9412,33.9501,33.5122,33.539,284300.0
2011-09-23 13:00:00,37.55,37.67,37.18,37.42,133500.0,33.5569,33.6642,33.2263,33.4407,133500.0
2011-09-23 13:30:00,37.41,38.22,37.38,38.19,146500.0,33.4318,34.1557,33.405,34.1289,146500.0
2011-09-23 14:00:00,38.18,38.36,37.58,37.61,131600.0,34.1199,34.2808,33.5837,33.6105,131600.0
2011-09-23 14:30:00,37.63,37.78,37.22,37.23,150900.0,33.6284,33.7625,33.262,33.271,150900.0
2011-09-23 15:00:00,37.23,37.69,37.23,37.65,178000.0,33.271,33.682,33.271,33.6463,178000.0
2011-09-23 15:30:00,37.65,37.71,37.32,37.44,443400.0,33.6463,33.6999,33.3514,33.4586,443400.0
2011-09-26 09:30:00,37.8,38.31,37.35,37.5,250500.0,33.7803,34.2361,33.3782,33.5122,250500.0
2011-09-26 10:00:00,37.48,37.85,37.11,37.73,257600.0,33.4944,33.825,33.1637,33.7178,257600.0
2011-09-26 10:30:00,37.75,37.77,37.17,37.53,103600.0,33.7357,33.7535,33.2173,33.539,103600.0
2011-09-26 11:00:00,37.54,38.08,37.4,38.08,120100.0,33.548,34.0306,33.4229,34.0306,120100.0
2011-09-26 11:30:00,38.09,38.51,37.85,38.49,97800.0,34.0395,34.4148,33.825,34.397,97800.0
2011-09-26 12:00:00,38.5,38.71,38.25,38.62,117400.0,34.4059,34.5936,34.1825,34.5131,117400.0
2011-09-26 12:30:00,38.62,38.63,37.95,38.06,123700.0,34.5131,34.5221,33.9144,34.0127,123700.0
2011-09-26 13:00:00,38.09,38.11,37.74,37.92,121900.0,34.0395,34.0574,33.7267,33.8876,121900.0
2011-09-26 13:30:00,37.95,38.13,37.78,37.93,73100.0,33.9144,34.0752,33.7625,33.8965,73100.0
2011-09-26 14:00:00,37.96,38.42,37.92,38.11,133700.0,33.9233,34.3344,33.8876,34.0574,133700.0
2011-09-26 14:30:00,38.09,38.48,38.01,38.44,135700.0,34.0395,34.388,33.968,34.3523,135700.0
2011-09-26 15:00:00,38.45,39.0,38.44,38.7,205700.0,34.3612,34.8527,34.3523,34.5846,205700.0
2011-09-26 15:30:00,38.73,38.78,38.55,38.78,523700.0,34.6114,34.6561,34.4506,34.6561,523700.0
2011-09-27 09:30:00,40.5,43.86,40.5,43.48,1416800.0,36.1932,39.1959,36.1932,38.8563,1416800.0
2011-09-27 10:00:00,43.48,43.72,42.9,43.13,449300.0,38.8563,39.0708,38.338,38.5435,449300.0
2011-09-27 10:30:00,43.17,43.25,42.69,43.07,322700.0,38.5793,38.6508,38.1503,38.4899,322700.0
2011-09-27 11:00:00,43.07,43.14,42.45,42.69,345600.0,38.4899,38.5525,37.9359,38.1503,345600.0
2011-09-27 11:30:00,42.69,42.71,42.18,42.36,193700.0,38.1503,38.1682,37.6946,37.8554,193700.0
2011-09-27 12:00:00,42.37,42.79,42.22,42.25,191100.0,37.8644,38.2397,37.7303,37.7571,191100.0
2011-09-27 12:30:00,42.25,42.25,41.54,41.9,257400.0,37.7571,37.7571,37.1226,37.4443,257400.0
2011-09-27 13:00:00,41.9,42.64,41.81,42.58,199700.0,37.4443,38.1057,37.3639,38.052,199700.0
2011-09-27 13:30:00,42.57,42.98,42.41,42.84,130200.0,38.0431,38.4095,37.9001,38.2844,130200.0
2011-09-27 14:00:00,42.85,43.2,42.75,43.03,178200.0,38.2933,38.6061,38.204,38.4542,178200.0
2011-09-27 14:30:00,43.03,43.15,42.62,42.62,200400.0,38.4542,38.5614,38.0878,38.0878,200400.0
2011-09-27 15:00:00,42.62,42.64,41.78,41.89,368300.0,38.0878,38.1057,37.3371,37.4354,368300.0
2011-09-27 15:30:00,41.88,42.08,41.27,41.66,564200.0,37.4265,37.6052,36.8813,37.2299,564200.0
2011-09-28 09:30:00,41.6,42.28,41.03,41.07,479900.0,37.1762,37.7839,36.6669,36.7026,479900.0
2011-09-28 10:00:00,41.06,41.28,40.19,40.62,382800.0,36.6937,36.8903,35.9162,36.3005,382800.0
2011-09-28 10:30:00,40.63,40.68,40.0,40.07,235200.0,36.3094,36.3541,35.7464,35.8089,235200.0
2011-09-28 11:00:00,40.06,40.22,39.79,40.1,241200.0,35.8,35.943,35.5587,35.8358,241200.0
2011-09-28 11:30:00,40.1,40.67,39.85,40.58,150700.0,35.8358,36.3451,35.6123,36.2647,150700.0
2011-09-28 12:00:00,40.58,40.64,40.3,40.5,96400.0,36.2647,36.3183,36.0145,36.1932,96400.0
2011-09-28 12:30:00,40.5,40.53,40.2,40.46,52700.0,36.1932,36.22,35.9251,36.1575,52700.0
2011-09-28 13:00:00,40.44,40.44,40.0,40.02,62700.0,36.1396,36.1396,35.7464,35.7643,62700.0
2011-09-28 13:30:00,40.02,40.14,39.76,39.76,177500.0,35.7643,35.8715,35.5319,35.5319,177500.0
2011-09-28 14:00:00,39.76,39.96,39.6,39.8,107800.0,35.5319,35.7106,35.3889,35.5677,107800.0
2011-09-28 14:30:00,39.79,40.05,39.7,39.83,110300.0,35.5587,35.7911,35.4783,35.5945,110300.0
2011-09-28 15:00:00,39.82,40.22,39.51,39.57,165900.0,35.5855,35.943,35.3085,35.3621,165900.0
2011-09-28 15:30:00,39.56,39.58,39.11,39.24,395100.0,35.3532,35.3711,34.951,35.0672,395100.0
2011-09-29 09:30:00,40.47,41.03,40.02,40.08,613800.0,36.1664,36.6669,35.7643,35.8179,613800.0
2011-09-29 10:00:00,40.09,40.33,39.05,39.05,263800.0,35.8268,36.0413,34.8974,34.8974,263800.0
2011-09-29 10:30:00,39.06,39.15,38.25,38.57,290700.0,34.9063,34.9868,34.1825,34.4685,290700.0
2011-09-29 11:00:00,38.58,39.12,38.27,39.04,260200.0,34.4774,34.96,34.2004,34.8885,260200.0
2011-09-29 11:30:00,39.07,39.29,38.7,39.11,184100.0,34.9153,35.1119,34.5846,34.951,184100.0
2011-09-29 12:00:00,39.12,39.45,38.83,38.93,141100.0,34.96,35.2549,34.7008,34.7902,141100.0
2011-09-29 12:30:00,38.91,38.91,38.07,38.2,292900.0,34.7723,34.7723,34.0216,34.1378,292900.0
2011-09-29 13:00:00,38.2,38.87,38.1,38.35,215300.0,34.1378,34.7366,34.0484,34.2719,215300.0
2011-09-29 13:30:00,38.34,38.44,37.79,38.01,268200.0,34.2629,34.3523,33.7714,33.968,268200.0
2011-09-29 14:00:00,38.01,38.23,37.59,37.98,309600.0,33.968,34.1646,33.5927,33.9412,309600.0
2011-09-29 14:30:00,38.0,38.13,37.65,38.0,303900.0,33.9591,34.0752,33.6463,33.9591,303900.0
2011-09-29 15:00:00,38.01,38.15,37.55,38.04,433300.0,33.968,34.0931,33.5569,33.9948,433300.0
2011-09-29 15:30:00,38.04,38.82,37.93,38.79,763400.0,33.9948,34.6919,33.8965,34.6651,763400.0
2011-09-30 09:30:00,37.96,37.99,36.88,36.95,341500.0,33.9233,33.9501,32.9582,33.0207,341500.0
2011-09-30 10:00:00,36.91,37.99,36.86,37.58,171700.0,32.985,33.9501,32.9403,33.5837,171700.0
2011-09-30 10:30:00,37.63,37.7,37.17,37.18,133800.0,33.6284,33.691,33.2173,33.2263,133800.0
2011-09-30 11:00:00,37.2,37.74,37.04,37.56,123200.0,33.2441,33.7267,33.1012,33.5659,123200.0
2011-09-30 11:30:00,37.58,37.98,37.54,37.62,121900.0,33.5837,33.9412,33.548,33.6195,121900.0
2011-09-30 12:00:00,37.6,37.69,37.26,37.37,65800.0,33.6016,33.682,33.2978,33.3961,65800.0
2011-09-30 12:30:00,37.36,37.41,37.07,37.11,86000.0,33.3871,33.4318,33.128,33.1637,86000.0
2011-09-30 13:00:00,37.11,37.37,36.94,37.33,131700.0,33.1637,33.3961,33.0118,33.3603,131700.0
2011-09-30 13:30:00,37.32,37.68,37.29,37.49,143300.0,33.3514,33.6731,33.3246,33.5033,143300.0
2011-09-30 14:00:00,37.47,37.51,36.92,37.04,162000.0,33.4854,33.5212,32.9939,33.1012,162000.0
2011-09-30 14:30:00,37.0,37.36,36.97,37.31,108500.0,33.0654,33.3871,33.0386,33.3424,108500.0
2011-09-30 15:00:00,37.3,37.48,37.11,37.12,135400.0,33.3335,33.4944,33.1637,33.1726,135400.0
2011-09-30 15:30:00,37.09,37.42,36.92,36.99,375300.0,33.1458,33.4407,32.9939,33.0565,375300.0
2011-10-03 09:30:00,36.53,36.6,35.86,35.95,161600.0,32.6454,32.7079,32.0466,32.1271,161600.0
2011-10-03 10:00:00,35.94,37.23,35.9,36.61,239400.0,32.1181,33.271,32.0824,32.7169,239400.0
2011-10-03 10:30:00,36.63,36.68,35.95,36.22,111700.0,32.7348,32.7794,32.1271,32.3684,111700.0
2011-10-03 11:00:00,36.21,36.71,35.97,36.65,125700.0,32.3594,32.8062,32.1449,32.7526,125700.0
2011-10-03 11:30:00,36.6,36.98,36.41,36.87,93700.0,32.7079,33.0475,32.5382,32.9492,93700.0
2011-10-03 12:00:00,36.87,36.96,36.35,36.43,166800.0,32.9492,33.0297,32.4845,32.556,166800.0
2011-10-03 12:30:00,36.42,36.48,35.93,35.98,81000.0,32.5471,32.6007,32.1092,32.1539,81000.0
2011-10-03 13:00:00,35.91,35.92,34.86,35.06,361000.0,32.0913,32.1003,31.153,31.3317,361000.0
2011-10-03 13:30:00,35.05,35.13,34.27,34.45,239900.0,31.3228,31.3943,30.6257,30.7866,239900.0
2011-10-03 14:00:00,34.47,34.72,34.11,34.23,275300.0,30.8045,31.0279,30.4827,30.59,275300.0
2011-10-03 14:30:00,34.23,34.34,33.66,34.17,411500.0,30.59,30.6883,30.0806,30.5364,411500.0
2011-10-03 15:00:00,34.15,34.53,33.95,34.03,328600.0,30.5185,30.8581,30.3397,30.4112,328600.0
2011-10-03 15:30:00,34.04,34.09,33.74,33.75,874300.0,30.4202,30.4649,30.1521,30.161,874300.0
2011-10-04 09:30:00,33.02,33.07,31.5,31.83,416300.0,29.5086,29.5533,28.1503,28.4452,416300.0
2011-10-04 10:00:00,31.9,32.51,31.53,31.96,646900.0,28.5077,29.0529,28.1771,28.5614,646900.0
2011-10-04 10:30:00,31.97,32.99,31.84,32.58,495800.0,28.5703,29.4818,28.4541,29.1154,495800.0
2011-10-04 11:00:00,32.6,32.92,32.25,32.33,407200.0,29.1333,29.4193,28.8205,28.892,407200.0
2011-10-04 11:30:00,32.33,32.6,32.0,32.28,366000.0,28.892,29.1333,28.5971,28.8473,366000.0
2011-10-04 12:00:00,32.32,33.22,32.31,32.74,519600.0,28.8831,29.6874,28.8741,29.2584,519600.0
2011-10-04 12:30:00,32.73,32.91,32.28,32.35,243100.0,29.2495,29.4103,28.8473,28.9099,243100.0
2011-10-04 13:00:00,32.33,32.55,32.15,32.45,388400.0,28.892,29.0886,28.7312,28.9993,388400.0
2011-10-04 13:30:00,32.45,32.65,32.16,32.19,375000.0,28.9993,29.178,28.7401,28.7669,375000.0
2011-10-04 14:00:00,32.19,32.36,31.46,31.75,402100.0,28.7669,28.9188,28.1145,28.3737,402100.0
2011-10-04 14:30:00,31.74,32.22,31.39,31.44,659800.0,28.3648,28.7937,28.052,28.0967,659800.0
2011-10-04 15:00:00,31.43,31.74,30.79,31.43,802900.0,28.0877,28.3648,27.5158,28.0877,802900.0
2011-10-04 15:30:00,31.47,32.85,31.45,32.77,1636600.0,28.1235,29.3567,28.1056,29.2852,1636600.0
2011-10-05 09:30:00,32.87,33.09,31.97,32.83,558200.0,29.3746,29.5712,28.5703,29.3388,558200.0
2011-10-05 10:00:00,32.84,33.71,32.8,33.4,633200.0,29.3478,30.1253,29.312,29.8482,633200.0
2011-10-05 10:30:00,33.42,34.25,33.4,34.19,284200.0,29.8661,30.6078,29.8482,30.5542,284200.0
2011-10-05 11:00:00,34.19,34.39,33.69,34.06,336300.0,30.5542,30.733,30.1074,30.4381,336300.0
2011-10-05 11:30:00,34.04,34.79,34.04,34.73,229000.0,30.4202,31.0904,30.4202,31.0368,229000.0
2011-10-05 12:00:00,34.69,34.8,33.59,33.59,178600.0,31.0011,31.0994,30.018,30.018,178600.0
2011-10-05 12:30:00,33.61,34.07,33.5,33.92,167100.0,30.0359,30.447,29.9376,30.3129,167100.0
2011-10-05 13:00:00,33.91,34.39,33.91,34.35,99700.0,30.304,30.733,30.304,30.6972,99700.0
2011-10-05 13:30:00,34.33,35.12,34.26,35.04,222500.0,30.6793,31.3853,30.6168,31.3138,222500.0
2011-10-05 14:00:00,35.04,35.05,34.42,34.68,229300.0,31.3138,31.3228,30.7598,30.9921,229300.0
2011-10-05 14:30:00,34.68,34.94,34.17,34.94,187500.0,30.9921,31.2245,30.5364,31.2245,187500.0
2011-10-05 15:00:00,34.91,35.26,34.66,35.12,311000.0,31.1977,31.5104,30.9742,31.3853,311000.0
2011-10-05 15:30:00,35.16,35.68,35.15,35.41,778900.0,31.4211,31.8858,31.4121,31.6445,778900.0
2011-10-06 09:30:00,35.42,37.67,35.41,36.02,635200.0,31.6534,33.6642,31.6445,32.1896,635200.0
2011-10-06 10:00:00,36.02,36.64,35.74,36.56,263800.0,32.1896,32.7437,31.9394,32.6722,263800.0
2011-10-06 10:30:00,36.56,36.84,36.15,36.49,285000.0,32.6722,32.9224,32.3058,32.6096,285000.0
2011-10-06 11:00:00,36.48,37.26,36.31,37.18,335000.0,32.6007,33.2978,32.4488,33.2263,335000.0
2011-10-06 11:30:00,37.17,37.88,37.16,37.74,424200.0,33.2173,33.8518,33.2084,33.7267,424200.0
2011-10-06 12:00:00,37.72,38.08,37.51,37.96,298400.0,33.7088,34.0306,33.5212,33.9233,298400.0
2011-10-06 12:30:00,37.98,37.99,37.63,37.84,275100.0,33.9412,33.9501,33.6284,33.8161,275100.0
2011-10-06 13:00:00,37.83,37.95,37.67,37.69,362900.0,33.8071,33.9144,33.6642,33.682,362900.0
2011-10-06 13:30:00,37.7,37.81,37.41,37.74,317400.0,33.691,33.7893,33.4318,33.7267,317400.0
2011-10-06 14:00:00,37.74,38.17,37.51,37.99,441300.0,33.7267,34.111,33.5212,33.9501,441300.0
2011-10-06 14:30:00,38.0,38.02,37.59,37.8,294400.0,33.9591,33.9769,33.5927,33.7803,294400.0
2011-10-06 15:00:00,37.77,38.04,37.62,37.67,287900.0,33.7535,33.9948,33.6195,33.6642,287900.0
2011-10-06 15:30:00,37.68,38.32,37.67,38.18,543500.0,33.6731,34.245,33.6642,34.1199,543500.0
2011-10-07 09:30:00,38.54,38.73,37.36,37.59,338100.0,34.4416,34.6114,33.3871,33.5927,338100.0
2011-10-07 10:00:00,37.63,38.33,37.4,38.01,373300.0,33.6284,34.254,33.4229,33.968,373300.0
2011-10-07 10:30:00,37.99,38.18,37.46,37.52,95800.0,33.9501,34.1199,33.4765,33.5301,95800.0
2011-10-07 11:00:00,37.5,37.56,37.23,37.28,184400.0,33.5122,33.5659,33.271,33.3156,184400.0
2011-10-07 11:30:00,37.29,37.4,37.0,37.2,133600.0,33.3246,33.4229,33.0654,33.2441,133600.0
2011-10-07 12:00:00,37.25,37.29,36.45,36.84,279500.0,33.2888,33.3246,32.5739,32.9224,279500.0
2011-10-07 12:30:00,36.84,37.04,36.61,36.81,204000.0,32.9224,33.1012,32.7169,32.8956,204000.0
2011-10-07 13:00:00,36.8,37.09,36.75,37.0,138100.0,32.8867,33.1458,32.842,33.0654,138100.0
2011-10-07 13:30:00,37.01,37.01,36.74,36.89,135900.0,33.0743,33.0743,32.8331,32.9671,135900.0
2011-10-07 14:00:00,36.91,37.44,36.86,37.12,127400.0,32.985,33.4586,32.9403,33.1726,127400.0
2011-10-07 14:30:00,37.13,37.32,36.93,37.24,132100.0,33.1816,33.3514,33.0029,33.2799,132100.0
2011-10-07 15:00:00,37.2,37.97,37.14,37.91,204100.0,33.2441,33.9323,33.1905,33.8786,204100.0
2011-10-07 15:30:00,37.89,37.96,37.17,37.24,350600.0,33.8608,33.9233,33.2173,33.2799,350600.0
2011-10-10 09:30:00,38.45,39.54,38.45,39.28,357800.0,34.3612,35.3353,34.3612,35.103,357800.0
2011-10-10 10:00:00,39.26,39.53,39.1,39.25,250500.0,35.0851,35.3264,34.9421,35.0761,250500.0
2011-10-10 10:30:00,39.26,39.31,38.9,38.95,135900.0,35.0851,35.1298,34.7634,34.808,135900.0
2011-10-10 11:00:00,38.93,39.05,38.54,38.7,133900.0,34.7902,34.8974,34.4416,34.5846,133900.0
2011-10-10 11:30:00,38.71,39.22,38.62,39.03,102600.0,34.5936,35.0493,34.5131,34.8795,102600.0
2011-10-10 12:00:00,39.03,39.26,38.92,39.15,73100.0,34.8795,35.0851,34.7812,34.9868,73100.0
2011-10-10 12:30:00,39.16,39.17,38.79,38.91,31000.0,34.9957,35.0047,34.6651,34.7723,31000.0
2011-10-10 13:00:00,38.91,39.23,38.85,39.09,94000.0,34.7723,35.0583,34.7187,34.9332,94000.0
2011-10-10 13:30:00,39.09,39.1,38.8,38.88,122700.0,34.9332,34.9421,34.674,34.7455,122700.0
2011-10-10 14:00:00,38.89,38.92,38.69,38.84,69000.0,34.7544,34.7812,34.5757,34.7097,69000.0
2011-10-10 14:30:00,38.84,38.89,38.64,38.71,65800.0,34.7097,34.7544,34.531,34.5936,65800.0
2011-10-10 15:00:00,38.71,38.75,38.21,38.36,108900.0,34.5936,34.6293,34.1467,34.2808,108900.0
2011-10-10 15:30:00,38.34,39.0,38.21,38.99,263400.0,34.2629,34.8527,34.1467,34.8438,263400.0
2011-10-11 09:30:00,38.26,38.95,38.01,38.82,125000.0,34.1914,34.808,33.968,34.6919,125000.0
2011-10-11 10:00:00,38.81,39.26,38.42,39.26,110100.0,34.6829,35.0851,34.3344,35.0851,110100.0
2011-10-11 10:30:00,39.27,39.63,39.21,39.32,121300.0,35.094,35.4157,35.0404,35.1387,121300.0
2011-10-11 11:00:00,39.36,39.46,38.88,39.02,81900.0,35.1744,35.2638,34.7455,34.8706,81900.0
2011-10-11 11:30:00,39.01,39.34,39.01,39.19,50700.0,34.8617,35.1566,34.8617,35.0225,50700.0
2011-10-11 12:00:00,39.2,39.36,39.1,39.13,63500.0,35.0315,35.1744,34.9421,34.9689,63500.0
2011-10-11 12:30:00,39.13,39.19,38.71,38.91,67200.0,34.9689,35.0225,34.5936,34.7723,67200.0
2011-10-11 13:00:00,38.89,39.08,38.68,39.08,84100.0,34.7544,34.9242,34.5668,34.9242,84100.0
2011-10-11 13:30:00,39.09,39.24,38.89,39.24,64800.0,34.9332,35.0672,34.7544,35.0672,64800.0
2011-10-11 14:00:00,39.24,39.25,38.76,38.8,106500.0,35.0672,35.0761,34.6383,34.674,106500.0
2011-10-11 14:30:00,38.79,38.95,38.52,38.72,77000.0,34.6651,34.808,34.4238,34.6025,77000.0
2011-10-11 15:00:00,38.73,39.08,38.73,38.96,161100.0,34.6114,34.9242,34.6114,34.817,161100.0
2011-10-11 15:30:00,38.96,39.37,38.95,39.12,440200.0,34.817,35.1834,34.808,34.96,440200.0
2011-10-12 09:30:00,39.67,40.09,39.59,40.01,144900.0,35.4515,35.8268,35.38,35.7553,144900.0
2011-10-12 10:00:00,40.03,40.07,39.81,39.96,147200.0,35.7732,35.8089,35.5766,35.7106,147200.0
2011-10-12 10:30:00,39.99,40.05,39.73,39.73,158000.0,35.7375,35.7911,35.5051,35.5051,158000.0
2011-10-12 11:00:00,39.76,40.22,39.76,40.12,89300.0,35.5319,35.943,35.5319,35.8536,89300.0
2011-10-12 11:30:00,40.12,40.29,39.99,40.01,90100.0,35.8536,36.0056,35.7375,35.7553,90100.0
2011-10-12 12:00:00,40.01,40.22,39.95,40.22,128200.0,35.7553,35.943,35.7017,35.943,128200.0
2011-10-12 12:30:00,40.23,40.54,40.22,40.45,149100.0,35.9519,36.229,35.943,36.1485,149100.0
2011-10-12 13:00:00,40.43,40.68,40.38,40.47,122100.0,36.1307,36.3541,36.086,36.1664,122100.0
2011-10-12 13:30:00,40.5,40.63,40.28,40.35,77700.0,36.1932,36.3094,35.9966,36.0592,77700.0
2011-10-12 14:00:00,40.38,40.65,40.26,40.35,145600.0,36.086,36.3273,35.9787,36.0592,145600.0
2011-10-12 14:30:00,40.36,40.44,39.75,39.8,160700.0,36.0681,36.1396,35.523,35.5677,160700.0
2011-10-12 15:00:00,39.79,39.91,39.39,39.7,348100.0,35.5587,35.666,35.2013,35.4783,348100.0
2011-10-12 15:30:00,39.7,39.87,39.26,39.5,663300.0,35.4783,35.6302,35.0851,35.2996,663300.0
2011-10-13 09:30:00,39.13,39.27,38.65,39.09,226100.0,34.9689,35.094,34.5399,34.9332,226100.0
2011-10-13 10:00:00,39.06,39.28,38.56,38.82,160600.0,34.9063,35.103,34.4595,34.6919,160600.0
2011-10-13 10:30:00,38.79,39.12,38.51,38.52,95700.0,34.6651,34.96,34.4148,34.4238,95700.0
2011-10-13 11:00:00,38.56,39.19,38.52,38.97,138000.0,34.4595,35.0225,34.4238,34.8259,138000.0
2011-10-13 11:30:00,38.96,39.4,38.95,39.27,77200.0,34.817,35.2102,34.808,35.094,77200.0
2011-10-13 12:00:00,39.28,39.53,39.19,39.19,47100.0,35.103,35.3264,35.0225,35.0225,47100.0
2011-10-13 12:30:00,39.19,39.42,39.04,39.35,33900.0,35.0225,35.2281,34.8885,35.1655,33900.0
2011-10-13 13:00:00,39.38,40.04,39.22,39.99,85300.0,35.1923,35.7821,35.0493,35.7375,85300.0
2011-10-13 13:30:00,39.98,40.11,39.77,39.78,129000.0,35.7285,35.8447,35.5408,35.5498,129000.0
2011-10-13 14:00:00,39.78,39.9,39.54,39.72,107500.0,35.5498,35.657,35.3353,35.4962,107500.0
2011-10-13 14:30:00,39.71,40.23,39.63,40.13,58500.0,35.4872,35.9519,35.4157,35.8626,58500.0
2011-10-13 15:00:00,40.12,40.42,39.91,39.94,176000.0,35.8536,36.1217,35.666,35.6928,176000.0
2011-10-13 15:30:00,39.93,40.18,39.76,40.05,204100.0,35.6838,35.9072,35.5319,35.7911,204100.0
2011-10-14 09:30:00,41.4,41.57,40.41,40.6,136000.0,36.9975,37.1494,36.1128,36.2826,136000.0
2011-10-14 10:00:00,40.6,40.6,40.06,40.06,94700.0,36.2826,36.2826,35.8,35.8,94700.0
2011-10-14 10:30:00,40.02,40.5,39.96,40.36,107000.0,35.7643,36.1932,35.7106,36.0681,107000.0
2011-10-14 11:00:00,40.37,40.41,39.99,40.03,70600.0,36.077,36.1128,35.7375,35.7732,70600.0
2011-10-14 11:30:00,40.03,40.25,39.99,40.02,48200.0,35.7732,35.9698,35.7375,35.7643,48200.0
2011-10-14 12:00:00,40.0,40.1,39.89,39.96,51400.0,35.7464,35.8358,35.6481,35.7106,51400.0
2011-10-14 12:30:00,39.95,40.14,39.9,40.03,54700.0,35.7017,35.8715,35.657,35.7732,54700.0
2011-10-14 13:00:00,40.05,40.42,40.04,40.28,67900.0,35.7911,36.1217,35.7821,35.9966,67900.0
2011-10-14 13:30:00,40.23,40.4,40.13,40.38,63800.0,35.9519,36.1039,35.8626,36.086,63800.0
2011-10-14 14:00:00,40.42,40.49,40.26,40.29,34100.0,36.1217,36.1843,35.9787,36.0056,34100.0
2011-10-14 14:30:00,40.28,40.58,40.2,40.57,40000.0,35.9966,36.2647,35.9251,36.2558,40000.0
2011-10-14 15:00:00,40.54,40.62,40.29,40.54,78500.0,36.229,36.3005,36.0056,36.229,78500.0
2011-10-14 15:30:00,40.54,40.73,40.3,40.59,182700.0,36.229,36.3988,36.0145,36.2736,182700.0
2011-10-17 09:30:00,40.5,40.7,39.42,39.61,115100.0,36.1932,36.372,35.2281,35.3979,115100.0
2011-10-17 10:00:00,39.58,39.58,39.09,39.18,97900.0,35.3711,35.3711,34.9332,35.0136,97900.0
2011-10-17 10:30:00,39.16,39.25,38.85,39.17,94500.0,34.9957,35.0761,34.7187,35.0047,94500.0
2011-10-17 11:00:00,39.16,39.19,38.99,39.11,75600.0,34.9957,35.0225,34.8438,34.951,75600.0
2011-10-17 11:30:00,39.13,39.22,38.9,38.97,85300.0,34.9689,35.0493,34.7634,34.8259,85300.0
2011-10-17 12:00:00,38.97,38.98,38.73,38.8,64400.0,34.8259,34.8349,34.6114,34.674,64400.0
2011-10-17 12:30:00,38.79,38.85,38.65,38.72,71600.0,34.6651,34.7187,34.5399,34.6025,71600.0
2011-10-17 13:00:00,38.71,39.0,38.65,38.92,81300.0,34.5936,34.8527,34.5399,34.7812,81300.0
2011-10-17 13:30:00,38.9,38.92,38.55,38.65,109700.0,34.7634,34.7812,34.4506,34.5399,109700.0
2011-10-17 14:00:00,38.65,38.68,38.43,38.52,201600.0,34.5399,34.5668,34.3433,34.4238,201600.0
2011-10-17 14:30:00,38.51,38.71,38.43,38.71,137300.0,34.4148,34.5936,34.3433,34.5936,137300.0
2011-10-17 15:00:00,38.7,38.9,38.59,38.73,128400.0,34.5846,34.7634,34.4863,34.6114,128400.0
2011-10-17 15:30:00,38.72,38.84,38.43,38.54,264000.0,34.6025,34.7097,34.3433,34.4416,264000.0
2011-10-18 09:30:00,38.36,38.63,37.79,37.92,281300.0,34.2808,34.5221,33.7714,33.8876,281300.0
2011-10-18 10:00:00,37.92,38.96,37.8,38.96,297700.0,33.8876,34.817,33.7803,34.817,297700.0
2011-10-18 10:30:00,39.02,39.5,38.8,39.22,126500.0,34.8706,35.2996,34.674,35.0493,126500.0
2011-10-18 11:00:00,39.2,39.32,38.8,38.9,68800.0,35.0315,35.1387,34.674,34.7634,68800.0
2011-10-18 11:30:00,38.9,39.75,38.9,39.54,138400.0,34.7634,35.523,34.7634,35.3353,138400.0
2011-10-18 12:00:00,39.55,39.64,39.31,39.41,41900.0,35.3442,35.4247,35.1298,35.2191,41900.0
2011-10-18 12:30:00,39.41,39.81,39.3,39.67,76800.0,35.2191,35.5766,35.1208,35.4515,76800.0
2011-10-18 13:00:00,39.65,39.7,39.17,39.43,48600.0,35.4336,35.4783,35.0047,35.237,48600.0
2011-10-18 13:30:00,39.44,39.61,39.34,39.43,54700.0,35.2459,35.3979,35.1566,35.237,54700.0
2011-10-18 14:00:00,39.45,39.61,39.36,39.46,83200.0,35.2549,35.3979,35.1744,35.2638,83200.0
2011-10-18 14:30:00,39.49,39.56,39.19,39.47,106800.0,35.2906,35.3532,35.0225,35.2727,106800.0
2011-10-18 15:00:00,39.49,40.29,39.49,39.62,420000.0,35.2906,36.0056,35.2906,35.4068,420000.0
2011-10-18 15:30:00,39.65,40.19,39.51,39.9,452100.0,35.4336,35.9162,35.3085,35.657,452100.0
2011-10-19 09:30:00,39.91,39.91,38.78,39.12,79900.0,35.666,35.666,34.6561,34.96,79900.0
2011-10-19 10:00:00,39.14,39.89,38.82,39.82,68100.0,34.9778,35.6481,34.6919,35.5855,68100.0
2011-10-19 10:30:00,39.84,39.96,39.6,39.78,72000.0,35.6034,35.7106,35.3889,35.5498,72000.0
2011-10-19 11:00:00,39.77,39.79,39.31,39.49,99900.0,35.5408,35.5587,35.1298,35.2906,99900.0
2011-10-19 11:30:00,39.49,39.71,39.28,39.3,59400.0,35.2906,35.4872,35.103,35.1208,59400.0
2011-10-19 12:00:00,39.3,39.58,39.16,39.48,70200.0,35.1208,35.3711,34.9957,35.2817,70200.0
2011-10-19 12:30:00,39.48,39.49,39.19,39.25,85300.0,35.2817,35.2906,35.0225,35.0761,85300.0
2011-10-19 13:00:00,39.23,39.54,39.23,39.3,60800.0,35.0583,35.3353,35.0583,35.1208,60800.0
2011-10-19 13:30:00,39.3,39.33,38.91,39.07,88400.0,35.1208,35.1476,34.7723,34.9153,88400.0
2011-10-19 14:00:00,39.08,39.11,38.49,38.5,146000.0,34.9242,34.951,34.397,34.4059,146000.0
2011-10-19 14:30:00,38.47,38.8,38.38,38.52,136900.0,34.3791,34.674,34.2987,34.4238,136900.0
2011-10-19 15:00:00,38.5,38.58,38.27,38.31,129300.0,34.4059,34.4774,34.2004,34.2361,129300.0
2011-10-19 15:30:00,38.32,38.6,38.3,38.42,468300.0,34.245,34.4953,34.2272,34.3344,468300.0
2011-10-20 09:30:00,38.25,38.62,37.66,38.15,209800.0,34.1825,34.5131,33.6552,34.0931,209800.0
2011-10-20 10:00:00,38.09,38.74,38.09,38.34,258600.0,34.0395,34.6204,34.0395,34.2629,258600.0
2011-10-20 10:30:00,38.34,38.4,37.53,37.54,234800.0,34.2629,34.3165,33.539,33.548,234800.0
2011-10-20 11:00:00,37.52,37.72,37.29,37.59,121000.0,33.5301,33.7088,33.3246,33.5927,121000.0
2011-10-20 11:30:00,37.62,37.84,37.41,37.47,165400.0,33.6195,33.8161,33.4318,33.4854,165400.0
2011-10-20 12:00:00,37.48,37.49,37.07,37.21,95800.0,33.4944,33.5033,33.128,33.2531,95800.0
2011-10-20 12:30:00,37.21,37.75,37.17,37.67,180400.0,33.2531,33.7357,33.2173,33.6642,180400.0
2011-10-20 13:00:00,37.67,38.34,37.62,38.15,113900.0,33.6642,34.2629,33.6195,34.0931,113900.0
2011-10-20 13:30:00,38.15,38.33,37.95,38.13,157700.0,34.0931,34.254,33.9144,34.0752,157700.0
2011-10-20 14:00:00,38.1,38.28,37.89,38.09,83000.0,34.0484,34.2093,33.8608,34.0395,83000.0
2011-10-20 14:30:00,38.11,38.63,38.0,38.57,123200.0,34.0574,34.5221,33.9591,34.4685,123200.0
2011-10-20 15:00:00,38.59,38.72,38.45,38.54,233500.0,34.4863,34.6025,34.3612,34.4416,233500.0
2011-10-20 15:30:00,38.52,38.88,38.46,38.73,247600.0,34.4238,34.7455,34.3702,34.6114,247600.0
2011-10-21 09:30:00,39.42,40.29,39.24,40.03,333400.0,35.2281,36.0056,35.0672,35.7732,333400.0
2011-10-21 10:00:00,40.05,40.67,39.95,40.29,216800.0,35.7911,36.3451,35.7017,36.0056,216800.0
2011-10-21 10:30:00,40.29,40.38,40.0,40.26,135400.0,36.0056,36.086,35.7464,35.9787,135400.0
2011-10-21 11:00:00,40.25,40.28,40.01,40.15,156700.0,35.9698,35.9966,35.7553,35.8804,156700.0
2011-10-21 11:30:00,40.15,40.53,40.12,40.43,196800.0,35.8804,36.22,35.8536,36.1307,196800.0
2011-10-21 12:00:00,40.43,40.44,40.19,40.3,98300.0,36.1307,36.1396,35.9162,36.0145,98300.0
2011-10-21 12:30:00,40.28,40.28,40.06,40.15,92500.0,35.9966,35.9966,35.8,35.8804,92500.0
2011-10-21 13:00:00,40.14,40.24,39.78,40.07,108200.0,35.8715,35.9609,35.5498,35.8089,108200.0
2011-10-21 13:30:00,40.04,40.18,39.89,39.94,90400.0,35.7821,35.9072,35.6481,35.6928,90400.0
2011-10-21 14:00:00,39.9,40.31,39.89,40.22,103100.0,35.657,36.0234,35.6481,35.943,103100.0
2011-10-21 14:30:00,40.23,40.5,40.13,40.39,172800.0,35.9519,36.1932,35.8626,36.0949,172800.0
2011-10-21 15:00:00,40.39,40.56,40.31,40.4,184400.0,36.0949,36.2468,36.0234,36.1039,184400.0
2011-10-21 15:30:00,40.42,40.57,40.15,40.57,311900.0,36.1217,36.2558,35.8804,36.2558,311900.0
2011-10-24 09:30:00,40.98,41.86,40.91,41.57,150100.0,36.6222,37.4086,36.5596,37.1494,150100.0
2011-10-24 10:00:00,41.56,43.85,41.28,42.75,816200.0,37.1405,39.187,36.8903,38.204,816200.0
2011-10-24 10:30:00,42.79,43.35,42.56,42.61,275500.0,38.2397,38.7401,38.0342,38.0788,275500.0
2011-10-24 11:00:00,42.61,43.76,42.61,43.66,172600.0,38.0788,39.1065,38.0788,39.0172,172600.0
2011-10-24 11:30:00,43.62,44.04,43.4,43.75,234400.0,38.9814,39.3568,38.7848,39.0976,234400.0
2011-10-24 12:00:00,43.78,44.06,43.72,43.78,113800.0,39.1244,39.3746,39.0708,39.1244,113800.0
2011-10-24 12:30:00,43.75,43.75,43.2,43.37,115000.0,39.0976,39.0976,38.6061,38.758,115000.0
2011-10-24 13:00:00,43.4,43.44,43.08,43.08,139900.0,38.7848,38.8206,38.4989,38.4989,139900.0
2011-10-24 13:30:00,43.08,43.41,43.0,43.19,102000.0,38.4989,38.7938,38.4274,38.5972,102000.0
2011-10-24 14:00:00,43.18,43.2,42.76,42.99,104800.0,38.5882,38.6061,38.2129,38.4184,104800.0
2011-10-24 14:30:00,42.99,43.21,42.95,43.2,85000.0,38.4184,38.615,38.3827,38.6061,85000.0
2011-10-24 15:00:00,43.19,43.29,42.7,42.75,141600.0,38.5972,38.6865,38.1593,38.204,141600.0
2011-10-24 15:30:00,42.73,42.96,42.61,42.92,292900.0,38.1861,38.3916,38.0788,38.3559,292900.0
2011-10-25 09:30:00,42.8,42.84,40.98,41.68,246600.0,38.2486,38.2844,36.6222,37.2477,246600.0
2011-10-25 10:00:00,41.6,41.75,41.23,41.44,184800.0,37.1762,37.3103,36.8456,37.0333,184800.0
2011-10-25 10:30:00,41.44,42.0,41.3,41.46,176900.0,37.0333,37.5337,36.9081,37.0511,176900.0
2011-10-25 11:00:00,41.41,41.53,41.05,41.28,115300.0,37.0064,37.1137,36.6847,36.8903,115300.0
2011-10-25 11:30:00,41.24,41.37,41.12,41.24,83000.0,36.8545,36.9707,36.7473,36.8545,83000.0
2011-10-25 12:00:00,41.25,41.62,41.13,41.5,245600.0,36.8635,37.1941,36.7562,37.0869,245600.0
2011-10-25 12:30:00,41.52,41.54,41.1,41.2,46600.0,37.1048,37.1226,36.7294,36.8188,46600.0
2011-10-25 13:00:00,41.17,41.37,41.07,41.09,155300.0,36.792,36.9707,36.7026,36.7205,155300.0
2011-10-25 13:30:00,41.08,41.08,40.79,40.84,96300.0,36.7115,36.7115,36.4524,36.4971,96300.0
2011-10-25 14:00:00,40.85,40.85,40.34,40.46,269000.0,36.506,36.506,36.0502,36.1575,269000.0
2011-10-25 14:30:00,40.44,40.62,40.35,40.54,165600.0,36.1396,36.3005,36.0592,36.229,165600.0
2011-10-25 15:00:00,40.54,40.64,40.42,40.54,287700.0,36.229,36.3183,36.1217,36.229,287700.0
2011-10-25 15:30:00,40.55,40.68,40.06,40.2,506300.0,36.2379,36.3541,35.8,35.9251,506300.0
2011-10-26 09:30:00,42.94,43.4,41.63,42.45,686400.0,38.3737,38.7848,37.2031,37.9359,686400.0
2011-10-26 10:00:00,42.37,43.05,42.27,42.7,415400.0,37.8644,38.4721,37.775,38.1593,415400.0
2011-10-26 10:30:00,42.7,42.84,41.71,42.41,307300.0,38.1593,38.2844,37.2745,37.9001,307300.0
2011-10-26 11:00:00,42.41,42.41,42.0,42.23,211700.0,37.9001,37.9001,37.5337,37.7392,211700.0
2011-10-26 11:30:00,42.24,42.47,42.19,42.31,205100.0,37.7482,37.9537,37.7035,37.8107,205100.0
2011-10-26 12:00:00,42.31,42.51,42.17,42.49,113700.0,37.8107,37.9895,37.6856,37.9716,113700.0
2011-10-26 12:30:00,42.5,43.0,42.5,42.57,182600.0,37.9805,38.4274,37.9805,38.0431,182600.0
2011-10-26 13:00:00,42.54,42.6,42.01,42.25,145200.0,38.0163,38.0699,37.5426,37.7571,145200.0
2011-10-26 13:30:00,42.25,43.0,42.24,42.62,225400.0,37.7571,38.4274,37.7482,38.0878,225400.0
2011-10-26 14:00:00,42.65,42.91,42.45,42.87,126900.0,38.1146,38.3469,37.9359,38.3112,126900.0
2011-10-26 14:30:00,42.84,43.6,42.81,43.55,186400.0,38.2844,38.9636,38.2576,38.9189,186400.0
2011-10-26 15:00:00,43.52,44.16,43.29,44.05,271600.0,38.8921,39.464,38.6865,39.3657,271600.0
2011-10-26 15:30:00,44.05,44.22,43.54,43.67,820000.0,39.3657,39.5176,38.9099,39.0261,820000.0
2011-10-27 09:30:00,46.61,47.91,45.08,45.11,457300.0,41.6535,42.8152,40.2862,40.313,457300.0
2011-10-27 10:00:00,45.06,45.64,44.9,45.38,365800.0,40.2683,40.7866,40.1253,40.5543,365800.0
2011-10-27 10:30:00,45.35,45.91,45.15,45.77,156200.0,40.5275,41.0279,40.3487,40.9028,156200.0
2011-10-27 11:00:00,45.74,46.2,45.71,46.2,167200.0,40.876,41.2871,40.8492,41.2871,167200.0
2011-10-27 11:30:00,46.23,46.31,46.04,46.29,138400.0,41.3139,41.3854,41.1441,41.3675,138400.0
2011-10-27 12:00:00,46.3,46.72,46.18,46.35,248700.0,41.3764,41.7518,41.2692,41.4211,248700.0
2011-10-27 12:30:00,46.35,46.7,46.25,46.69,156400.0,41.4211,41.7339,41.3318,41.725,156400.0
2011-10-27 13:00:00,46.7,47.63,46.7,47.47,217400.0,41.7339,42.565,41.7339,42.422,217400.0
2011-10-27 13:30:00,47.47,48.37,47.16,48.34,341200.0,42.422,43.2263,42.145,43.1995,341200.0
2011-10-27 14:00:00,48.35,48.75,47.88,48.4,309200.0,43.2084,43.5659,42.7884,43.2531,309200.0
2011-10-27 14:30:00,48.38,48.49,47.53,47.58,386100.0,43.2353,43.3336,42.4756,42.5203,386100.0
2011-10-27 15:00:00,47.6,47.83,47.2,47.59,367100.0,42.5382,42.7437,42.1807,42.5293,367100.0
2011-10-27 15:30:00,47.6,47.73,46.59,46.95,633500.0,42.5382,42.6544,41.6356,41.9573,633500.0
2011-10-28 09:30:00,46.71,47.62,46.29,47.59,245400.0,41.7428,42.5561,41.3675,42.5293,245400.0
2011-10-28 10:00:00,47.52,48.13,47.3,47.92,147900.0,42.4667,43.0118,42.2701,42.8242,147900.0
2011-10-28 10:30:00,47.93,48.61,47.91,48.38,162900.0,42.8331,43.4408,42.8152,43.2353,162900.0
2011-10-28 11:00:00,48.35,48.95,48.34,48.95,157000.0,43.2084,43.7446,43.1995,43.7446,157000.0
2011-10-28 11:30:00,48.95,49.23,48.52,48.96,280200.0,43.7446,43.9949,43.3604,43.7536,280200.0
2011-10-28 12:00:00,48.96,49.42,48.87,49.32,242200.0,43.7536,44.1647,43.6732,44.0753,242200.0
2011-10-28 12:30:00,49.31,49.79,49.31,49.64,219300.0,44.0664,44.4953,44.0664,44.3613,219300.0
2011-10-28 13:00:00,49.65,50.25,49.65,49.98,196800.0,44.3702,44.9064,44.3702,44.6651,196800.0
2011-10-28 13:30:00,50.01,50.01,49.3,49.84,181800.0,44.6919,44.6919,44.0574,44.54,181800.0
2011-10-28 14:00:00,49.81,49.87,49.34,49.7,150800.0,44.5132,44.5668,44.0932,44.4149,150800.0
2011-10-28 14:30:00,49.71,49.95,49.68,49.95,216800.0,44.4238,44.6383,44.397,44.6383,216800.0
2011-10-28 15:00:00,49.94,50.15,49.66,50.05,258700.0,44.6294,44.817,44.3791,44.7277,258700.0
2011-10-28 15:30:00,50.04,50.5,49.99,50.21,574000.0,44.7187,45.1298,44.674,44.8707,574000.0
2011-10-31 09:30:00,48.6,48.8,47.73,47.92,292800.0,43.4319,43.6106,42.6544,42.8242,292800.0
2011-10-31 10:00:00,47.95,48.23,47.49,47.65,167500.0,42.851,43.1012,42.4399,42.5829,167500.0
2011-10-31 10:30:00,47.64,48.15,47.54,47.87,101300.0,42.5739,43.0297,42.4846,42.7795,101300.0
2011-10-31 11:00:00,47.87,48.15,47.37,47.51,142900.0,42.7795,43.0297,42.3327,42.4578,142900.0
2011-10-31 11:30:00,47.49,47.71,47.43,47.52,88600.0,42.4399,42.6365,42.3863,42.4667,88600.0
2011-10-31 12:00:00,47.52,47.69,47.03,47.1,122700.0,42.4667,42.6186,42.0288,42.0914,122700.0
2011-10-31 12:30:00,47.06,47.44,47.0,47.27,106700.0,42.0556,42.3952,42.002,42.2433,106700.0
2011-10-31 13:00:00,47.27,47.52,47.22,47.39,103500.0,42.2433,42.4667,42.1986,42.3505,103500.0
2011-10-31 13:30:00,47.35,47.8,47.3,47.56,92600.0,42.3148,42.7169,42.2701,42.5025,92600.0
2011-10-31 14:00:00,47.57,47.62,47.08,47.29,106800.0,42.5114,42.5561,42.0735,42.2612,106800.0
2011-10-31 14:30:00,47.29,47.3,46.9,47.13,282800.0,42.2612,42.2701,41.9126,42.1182,282800.0
2011-10-31 15:00:00,47.09,47.2,46.5,46.66,239000.0,42.0824,42.1807,41.5552,41.6982,239000.0
2011-10-31 15:30:00,46.69,46.87,46.4,46.4,468800.0,41.725,41.8858,41.4658,41.4658,468800.0
2011-11-01 09:30:00,43.56,44.4,43.07,44.33,357900.0,38.9278,39.6785,38.4899,39.6159,357900.0
2011-11-01 10:00:00,44.34,44.83,43.78,44.64,305100.0,39.6249,40.0628,39.1244,39.893,305100.0
2011-11-01 10:30:00,44.65,45.14,44.27,44.48,163000.0,39.9019,40.3398,39.5623,39.75,163000.0
2011-11-01 11:00:00,44.49,44.68,44.11,44.31,134500.0,39.7589,39.9287,39.4193,39.5981,134500.0
2011-11-01 11:30:00,44.28,44.36,43.4,43.56,149300.0,39.5713,39.6427,38.7848,38.9278,149300.0
2011-11-01 12:00:00,43.55,44.12,43.33,44.01,213600.0,38.9189,39.4283,38.7223,39.33,213600.0
2011-11-01 12:30:00,43.97,44.47,43.83,43.85,106400.0,39.2942,39.741,39.1691,39.187,106400.0
2011-11-01 13:00:00,43.83,44.92,43.74,44.82,191500.0,39.1691,40.1432,39.0887,40.0538,191500.0
2011-11-01 13:30:00,44.85,45.6,44.72,45.04,143000.0,40.0806,40.7509,39.9645,40.2504,143000.0
2011-11-01 14:00:00,45.01,46.47,44.91,46.32,260600.0,40.2236,41.5284,40.1343,41.3943,260600.0
2011-11-01 14:30:00,46.3,46.42,45.56,45.67,204300.0,41.3764,41.4837,40.7151,40.8134,204300.0
2011-11-01 15:00:00,45.63,45.73,45.1,45.28,153400.0,40.7777,40.8671,40.3041,40.4649,153400.0
2011-11-01 15:30:00,45.28,45.8,44.89,45.2,468200.0,40.4649,40.9296,40.1164,40.3934,468200.0
2011-11-02 09:30:00,46.69,46.99,45.78,45.99,188000.0,41.725,41.9931,40.9117,41.0994,188000.0
2011-11-02 10:00:00,46.01,46.53,45.84,46.52,157800.0,41.1173,41.582,40.9654,41.5731,157800.0
2011-11-02 10:30:00,46.5,46.92,46.17,46.73,107300.0,41.5552,41.9305,41.2603,41.7607,107300.0
2011-11-02 11:00:00,46.74,46.96,46.55,46.62,94600.0,41.7697,41.9663,41.5999,41.6624,94600.0
2011-11-02 11:30:00,46.59,46.59,46.21,46.24,67400.0,41.6356,41.6356,41.296,41.3228,67400.0
2011-11-02 12:00:00,46.21,46.43,46.08,46.32,52300.0,41.296,41.4926,41.1798,41.3943,52300.0
2011-11-02 12:30:00,46.32,46.63,46.04,46.11,127500.0,41.3943,41.6714,41.1441,41.2066,127500.0
2011-11-02 13:00:00,46.12,46.14,45.63,45.77,158500.0,41.2156,41.2335,40.7777,40.9028,158500.0
2011-11-02 13:30:00,45.76,46.18,45.72,45.84,76800.0,40.8939,41.2692,40.8581,40.9654,76800.0
2011-11-02 14:00:00,45.84,46.29,45.63,46.16,174200.0,40.9654,41.3675,40.7777,41.2513,174200.0
2011-11-02 14:30:00,46.17,46.6,46.09,46.48,128000.0,41.2603,41.6445,41.1888,41.5373,128000.0
2011-11-02 15:00:00,46.52,46.85,46.3,46.52,270200.0,41.5731,41.868,41.3764,41.5731,270200.0
2011-11-02 15:30:00,46.52,46.65,46.24,46.52,466900.0,41.5731,41.6892,41.3228,41.5731,466900.0
2011-11-03 09:30:00,47.26,47.34,45.66,45.92,147000.0,42.2344,42.3059,40.8045,41.0369,147000.0
2011-11-03 10:00:00,45.95,46.34,45.21,46.3,176400.0,41.0637,41.4122,40.4024,41.3764,176400.0
2011-11-03 10:30:00,46.33,47.35,46.23,47.23,325000.0,41.4033,42.3148,41.3139,42.2075,325000.0
2011-11-03 11:00:00,47.24,47.93,47.01,47.8,178200.0,42.2165,42.8331,42.0109,42.7169,178200.0
2011-11-03 11:30:00,47.8,47.96,47.35,47.35,196100.0,42.7169,42.8599,42.3148,42.3148,196100.0
2011-11-03 12:00:00,47.38,47.97,47.29,47.88,128400.0,42.3416,42.8689,42.2612,42.7884,128400.0
2011-11-03 12:30:00,47.91,48.51,47.79,48.26,169000.0,42.8152,43.3514,42.708,43.128,169000.0
2011-11-03 13:00:00,48.25,48.56,47.97,48.14,142200.0,43.1191,43.3961,42.8689,43.0208,142200.0
2011-11-03 13:30:00,48.14,48.49,48.02,48.13,107500.0,43.0208,43.3336,42.9135,43.0118,107500.0
2011-11-03 14:00:00,48.15,48.37,47.85,47.88,136800.0,43.0297,43.2263,42.7616,42.7884,136800.0
2011-11-03 14:30:00,47.93,47.93,47.32,47.51,138700.0,42.8331,42.8331,42.288,42.4578,138700.0
2011-11-03 15:00:00,47.48,48.0,47.48,47.96,103400.0,42.431,42.8957,42.431,42.8599,103400.0
2011-11-03 15:30:00,47.98,48.08,47.65,47.81,318500.0,42.8778,42.9672,42.5829,42.7259,318500.0
2011-11-04 09:30:00,47.09,47.93,47.01,47.11,170400.0,42.0824,42.8331,42.0109,42.1003,170400.0
2011-11-04 10:00:00,47.12,47.74,47.11,47.45,134000.0,42.1092,42.6633,42.1003,42.4042,134000.0
2011-11-04 10:30:00,47.37,47.51,47.0,47.49,73900.0,42.3327,42.4578,42.002,42.4399,73900.0
2011-11-04 11:00:00,47.52,47.85,47.44,47.8,124900.0,42.4667,42.7616,42.3952,42.7169,124900.0
2011-11-04 11:30:00,47.78,48.2,47.78,48.14,85000.0,42.6991,43.0744,42.6991,43.0208,85000.0
2011-11-04 12:00:00,48.19,48.83,48.09,48.78,117900.0,43.0655,43.6374,42.9761,43.5927,117900.0
2011-11-04 12:30:00,48.8,48.97,48.65,48.76,115500.0,43.6106,43.7625,43.4765,43.5748,115500.0
2011-11-04 13:00:00,48.75,49.38,48.7,49.3,123800.0,43.5659,44.1289,43.5212,44.0574,123800.0
2011-11-04 13:30:00,49.35,49.87,49.25,49.69,153400.0,44.1021,44.5668,44.0127,44.406,153400.0
2011-11-04 14:00:00,49.71,49.8,49.55,49.74,117000.0,44.4238,44.5043,44.2808,44.4506,117000.0
2011-11-04 14:30:00,49.74,49.76,49.28,49.45,93300.0,44.4506,44.4685,44.0396,44.1915,93300.0
2011-11-04 15:00:00,49.44,49.46,48.95,49.22,217900.0,44.1825,44.2004,43.7446,43.9859,217900.0
2011-11-04 15:30:00,49.25,49.92,49.2,49.63,526700.0,44.0127,44.6115,43.9681,44.3523,526700.0
2011-11-07 09:30:00,49.32,50.25,49.24,49.67,256000.0,44.0753,44.9064,44.0038,44.3881,256000.0
2011-11-07 10:00:00,49.67,49.81,49.01,49.47,217200.0,44.3881,44.5132,43.7983,44.2093,217200.0
2011-11-07 10:30:00,49.48,49.48,48.74,48.92,164800.0,44.2183,44.2183,43.557,43.7178,164800.0
2011-11-07 11:00:00,48.89,49.34,48.8,49.13,196300.0,43.691,44.0932,43.6106,43.9055,196300.0
2011-11-07 11:30:00,49.11,49.18,48.79,48.79,141300.0,43.8876,43.9502,43.6017,43.6017,141300.0
2011-11-07 12:00:00,48.78,49.12,48.57,48.6,123300.0,43.5927,43.8966,43.4051,43.4319,123300.0
2011-11-07 12:30:00,48.59,48.6,48.13,48.41,128200.0,43.4229,43.4319,43.0118,43.2621,128200.0
2011-11-07 13:00:00,48.43,48.82,48.36,48.75,59300.0,43.2799,43.6285,43.2174,43.5659,59300.0
2011-11-07 13:30:00,48.74,49.12,48.5,49.06,187000.0,43.557,43.8966,43.3425,43.8429,187000.0
2011-11-07 14:00:00,49.08,49.21,48.71,48.99,208800.0,43.8608,43.977,43.5302,43.7804,208800.0
2011-11-07 14:30:00,49.01,49.26,48.83,49.26,109000.0,43.7983,44.0217,43.6374,44.0217,109000.0
2011-11-07 15:00:00,49.27,49.49,49.2,49.21,150300.0,44.0306,44.2272,43.9681,43.977,150300.0
2011-11-07 15:30:00,49.22,49.76,49.16,49.61,274000.0,43.9859,44.4685,43.9323,44.3345,274000.0
2011-11-08 09:30:00,49.99,50.29,49.55,50.27,148000.0,44.674,44.9421,44.2808,44.9243,148000.0
2011-11-08 10:00:00,50.28,50.31,48.94,49.16,134000.0,44.9332,44.96,43.7357,43.9323,134000.0
2011-11-08 10:30:00,49.16,49.61,49.06,49.25,83600.0,43.9323,44.3345,43.8429,44.0127,83600.0
2011-11-08 11:00:00,49.2,49.51,48.63,48.95,81300.0,43.9681,44.2451,43.4587,43.7446,81300.0
2011-11-08 11:30:00,48.92,49.03,48.66,48.83,58200.0,43.7178,43.8161,43.4855,43.6374,58200.0
2011-11-08 12:00:00,48.85,49.26,48.74,48.99,51700.0,43.6553,44.0217,43.557,43.7804,51700.0
2011-11-08 12:30:00,48.98,49.24,48.98,49.04,34000.0,43.7715,44.0038,43.7715,43.8251,34000.0
2011-11-08 13:00:00,49.04,49.2,48.77,49.05,55900.0,43.8251,43.9681,43.5838,43.834,55900.0
2011-11-08 13:30:00,49.09,49.58,48.94,49.46,54600.0,43.8698,44.3076,43.7357,44.2004,54600.0
2011-11-08 14:00:00,49.4,49.78,49.25,49.71,90800.0,44.1468,44.4864,44.0127,44.4238,90800.0
2011-11-08 14:30:00,49.75,49.82,49.53,49.7,57600.0,44.4596,44.5221,44.263,44.4149,57600.0
2011-11-08 15:00:00,49.69,49.9,49.49,49.89,66700.0,44.406,44.5936,44.2272,44.5847,66700.0
2011-11-08 15:30:00,49.92,50.01,49.64,49.85,203300.0,44.6115,44.6919,44.3613,44.5489,203300.0
2011-11-09 09:30:00,48.04,48.13,47.39,47.54,250300.0,42.9314,43.0118,42.3505,42.4846,250300.0
2011-11-09 10:00:00,47.57,47.78,47.18,47.37,175100.0,42.5114,42.6991,42.1629,42.3327,175100.0
2011-11-09 10:30:00,47.35,47.73,46.98,47.44,192300.0,42.3148,42.6544,41.9841,42.3952,192300.0
2011-11-09 11:00:00,47.44,48.0,47.38,47.65,108400.0,42.3952,42.8957,42.3416,42.5829,108400.0
2011-11-09 11:30:00,47.66,47.83,47.49,47.49,72200.0,42.5918,42.7437,42.4399,42.4399,72200.0
2011-11-09 12:00:00,47.5,47.58,47.07,47.12,120200.0,42.4488,42.5203,42.0646,42.1092,120200.0
2011-11-09 12:30:00,47.11,47.47,47.01,47.46,88000.0,42.1003,42.422,42.0109,42.4131,88000.0
2011-11-09 13:00:00,47.45,47.49,46.85,46.96,84700.0,42.4042,42.4399,41.868,41.9663,84700.0
2011-11-09 13:30:00,46.95,47.01,46.25,46.49,92400.0,41.9573,42.0109,41.3318,41.5462,92400.0
2011-11-09 14:00:00,46.5,46.55,46.0,46.41,143500.0,41.5552,41.5999,41.1083,41.4747,143500.0
2011-11-09 14:30:00,46.4,46.49,46.09,46.28,167700.0,41.4658,41.5462,41.1888,41.3586,167700.0
2011-11-09 15:00:00,46.26,46.68,46.21,46.4,212300.0,41.3407,41.716,41.296,41.4658,212300.0
2011-11-09 15:30:00,46.39,46.62,46.02,46.43,637700.0,41.4569,41.6624,41.1262,41.4926,637700.0
2011-11-10 09:30:00,47.35,47.73,46.54,46.63,109300.0,42.3148,42.6544,41.5909,41.6714,109300.0
2011-11-10 10:00:00,46.62,47.14,46.42,46.66,128200.0,41.6624,42.1271,41.4837,41.6982,128200.0
2011-11-10 10:30:00,46.63,47.28,46.49,47.21,198400.0,41.6714,42.2522,41.5462,42.1897,198400.0
2011-11-10 11:00:00,47.13,47.52,47.11,47.4,81900.0,42.1182,42.4667,42.1003,42.3595,81900.0
2011-11-10 11:30:00,47.42,48.0,47.21,47.76,102200.0,42.3773,42.8957,42.1897,42.6812,102200.0
2011-11-10 12:00:00,47.74,47.9,47.58,47.59,57000.0,42.6633,42.8063,42.5203,42.5293,57000.0
2011-11-10 12:30:00,47.55,47.86,47.21,47.86,31400.0,42.4935,42.7706,42.1897,42.7706,31400.0
2011-11-10 13:00:00,47.85,48.31,47.72,47.91,50600.0,42.7616,43.1727,42.6454,42.8152,50600.0
2011-11-10 13:30:00,47.91,48.12,47.66,48.04,61200.0,42.8152,43.0029,42.5918,42.9314,61200.0
2011-11-10 14:00:00,48.03,48.08,47.48,47.49,90000.0,42.9225,42.9672,42.431,42.4399,90000.0
2011-11-10 14:30:00,47.49,47.78,47.28,47.3,94400.0,42.4399,42.6991,42.2522,42.2701,94400.0
2011-11-10 15:00:00,47.31,47.94,47.24,47.76,123400.0,42.279,42.842,42.2165,42.6812,123400.0
2011-11-10 15:30:00,47.75,47.92,47.44,47.67,279400.0,42.6723,42.8242,42.3952,42.6008,279400.0
2011-11-11 09:30:00,48.77,50.0,48.77,49.82,261800.0,43.5838,44.683,43.5838,44.5221,261800.0
2011-11-11 10:00:00,49.91,50.23,49.9,50.03,148900.0,44.6026,44.8885,44.5936,44.7098,148900.0
2011-11-11 10:30:00,50.04,50.2,49.86,49.87,194200.0,44.7187,44.8617,44.5579,44.5668,194200.0
2011-11-11 11:00:00,49.89,50.35,49.72,50.21,174600.0,44.5847,44.9958,44.4328,44.8707,174600.0
2011-11-11 11:30:00,50.19,50.3,49.84,49.9,116800.0,44.8528,44.9511,44.54,44.5936,116800.0
2011-11-11 12:00:00,49.93,50.15,49.8,50.03,91900.0,44.6204,44.817,44.5043,44.7098,91900.0
2011-11-11 12:30:00,50.02,50.15,49.78,50.09,47900.0,44.7009,44.817,44.4864,44.7634,47900.0
2011-11-11 13:00:00,50.07,50.22,49.85,49.87,89900.0,44.7455,44.8796,44.5489,44.5668,89900.0
2011-11-11 13:30:00,49.86,50.02,49.74,49.81,63300.0,44.5579,44.7009,44.4506,44.5132,63300.0
2011-11-11 14:00:00,49.81,50.0,49.78,49.97,227600.0,44.5132,44.683,44.4864,44.6562,227600.0
2011-11-11 14:30:00,49.96,50.03,49.73,49.88,130100.0,44.6472,44.7098,44.4417,44.5757,130100.0
2011-11-11 15:00:00,49.87,49.91,49.62,49.91,258200.0,44.5668,44.6026,44.3434,44.6026,258200.0
2011-11-11 15:30:00,49.91,50.07,49.67,50.0,374700.0,44.6026,44.7455,44.3881,44.683,374700.0
2011-11-14 09:30:00,49.84,50.23,49.67,50.11,213900.0,44.54,44.8885,44.3881,44.7813,213900.0
2011-11-14 10:00:00,50.09,51.0,49.92,50.47,549600.0,44.7634,45.5766,44.6115,45.103,549600.0
2011-11-14 10:30:00,50.49,50.49,49.66,50.01,122100.0,45.1209,45.1209,44.3791,44.6919,122100.0
2011-11-14 11:00:00,50.01,50.23,49.7,49.82,69400.0,44.6919,44.8885,44.4149,44.5221,69400.0
2011-11-14 11:30:00,49.81,49.96,49.2,49.29,94400.0,44.5132,44.6472,43.9681,44.0485,94400.0
2011-11-14 12:00:00,49.28,49.45,48.97,49.12,51100.0,44.0396,44.1915,43.7625,43.8966,51100.0
2011-11-14 12:30:00,49.09,49.4,48.98,49.4,32100.0,43.8698,44.1468,43.7715,44.1468,32100.0
2011-11-14 13:00:00,49.39,49.49,49.21,49.48,51100.0,44.1379,44.2272,43.977,44.2183,51100.0
2011-11-14 13:30:00,49.5,49.67,49.41,49.55,45300.0,44.2362,44.3881,44.1557,44.2808,45300.0
2011-11-14 14:00:00,49.6,49.81,49.51,49.51,64400.0,44.3255,44.5132,44.2451,44.2451,64400.0
2011-11-14 14:30:00,49.51,49.6,49.21,49.23,102300.0,44.2451,44.3255,43.977,43.9949,102300.0
2011-11-14 15:00:00,49.23,49.85,49.23,49.75,114700.0,43.9949,44.5489,43.9949,44.4596,114700.0
2011-11-14 15:30:00,49.73,49.9,49.59,49.68,304000.0,44.4417,44.5936,44.3166,44.397,304000.0
2011-11-15 09:30:00,49.07,49.89,48.5,49.56,181000.0,43.8519,44.5847,43.3425,44.2898,181000.0
2011-11-15 10:00:00,49.56,49.62,48.81,49.08,257800.0,44.2898,44.3434,43.6195,43.8608,257800.0
2011-11-15 10:30:00,49.08,49.48,49.01,49.02,126400.0,43.8608,44.2183,43.7983,43.8072,126400.0
2011-11-15 11:00:00,49.02,49.11,48.06,48.59,241200.0,43.8072,43.8876,42.9493,43.4229,241200.0
2011-11-15 11:30:00,48.6,48.64,48.02,48.4,131900.0,43.4319,43.4676,42.9135,43.2531,131900.0
2011-11-15 12:00:00,48.46,49.01,48.44,48.88,99900.0,43.3067,43.7983,43.2889,43.6821,99900.0
2011-11-15 12:30:00,48.91,49.38,48.89,49.24,132400.0,43.7089,44.1289,43.691,44.0038,132400.0
2011-11-15 13:00:00,49.22,49.41,49.0,49.12,80700.0,43.9859,44.1557,43.7893,43.8966,80700.0
2011-11-15 13:30:00,49.17,49.44,49.1,49.19,96400.0,43.9412,44.1825,43.8787,43.9591,96400.0
2011-11-15 14:00:00,49.21,49.41,49.05,49.11,109200.0,43.977,44.1557,43.834,43.8876,109200.0
2011-11-15 14:30:00,49.12,49.57,49.11,49.48,116800.0,43.8966,44.2987,43.8876,44.2183,116800.0
2011-11-15 15:00:00,49.46,50.29,49.46,50.28,283000.0,44.2004,44.9421,44.2004,44.9332,283000.0
2011-11-15 15:30:00,50.28,50.42,49.9,50.01,460800.0,44.9332,45.0583,44.5936,44.6919,460800.0
2011-11-16 09:30:00,48.6,50.14,48.11,49.89,272300.0,43.4319,44.8081,42.994,44.5847,272300.0
2011-11-16 10:00:00,49.9,50.38,49.34,50.12,219100.0,44.5936,45.0226,44.0932,44.7902,219100.0
2011-11-16 10:30:00,50.09,50.62,49.8,50.3,108700.0,44.7634,45.2371,44.5043,44.9511,108700.0
2011-11-16 11:00:00,50.33,50.63,49.92,50.16,171500.0,44.9779,45.246,44.6115,44.826,171500.0
2011-11-16 11:30:00,50.15,50.2,49.54,49.6,100700.0,44.817,44.8617,44.2719,44.3255,100700.0
2011-11-16 12:00:00,49.6,49.73,49.43,49.43,78700.0,44.3255,44.4417,44.1736,44.1736,78700.0
2011-11-16 12:30:00,49.41,49.81,49.41,49.66,62700.0,44.1557,44.5132,44.1557,44.3791,62700.0
2011-11-16 13:00:00,49.68,49.88,49.52,49.83,82400.0,44.397,44.5757,44.254,44.5311,82400.0
2011-11-16 13:30:00,49.83,50.09,49.8,49.93,127500.0,44.5311,44.7634,44.5043,44.6204,127500.0
2011-11-16 14:00:00,49.94,50.01,49.7,49.91,70300.0,44.6294,44.6919,44.4149,44.6026,70300.0
2011-11-16 14:30:00,49.95,50.09,49.5,49.63,96400.0,44.6383,44.7634,44.2362,44.3523,96400.0
2011-11-16 15:00:00,49.64,49.66,48.88,48.88,151500.0,44.3613,44.3791,43.6821,43.6821,151500.0
2011-11-16 15:30:00,48.87,48.88,48.21,48.34,484800.0,43.6732,43.6821,43.0833,43.1995,484800.0
2011-11-17 09:30:00,48.37,48.83,47.89,48.73,159700.0,43.2263,43.6374,42.7974,43.548,159700.0
2011-11-17 10:00:00,48.71,49.15,48.46,49.11,148500.0,43.5302,43.9234,43.3067,43.8876,148500.0
2011-11-17 10:30:00,49.1,49.22,48.77,48.83,99100.0,43.8787,43.9859,43.5838,43.6374,99100.0
2011-11-17 11:00:00,48.79,48.89,48.48,48.7,149900.0,43.6017,43.691,43.3246,43.5212,149900.0
2011-11-17 11:30:00,48.69,49.09,48.6,48.69,110900.0,43.5123,43.8698,43.4319,43.5123,110900.0
2011-11-17 12:00:00,48.73,48.77,48.24,48.24,112200.0,43.548,43.5838,43.1101,43.1101,112200.0
2011-11-17 12:30:00,48.23,48.23,47.04,47.72,170800.0,43.1012,43.1012,42.0378,42.6454,170800.0
2011-11-17 13:00:00,47.72,47.72,47.27,47.53,173600.0,42.6454,42.6454,42.2433,42.4756,173600.0
2011-11-17 13:30:00,47.51,47.57,46.78,47.37,177600.0,42.4578,42.5114,41.8054,42.3327,177600.0
2011-11-17 14:00:00,47.4,47.47,46.73,46.95,276800.0,42.3595,42.422,41.7607,41.9573,276800.0
2011-11-17 14:30:00,46.93,47.3,46.85,46.97,212800.0,41.9395,42.2701,41.868,41.9752,212800.0
2011-11-17 15:00:00,46.97,47.13,46.72,46.87,223000.0,41.9752,42.1182,41.7518,41.8858,223000.0
2011-11-17 15:30:00,46.88,47.03,46.42,46.95,444200.0,41.8948,42.0288,41.4837,41.9573,444200.0
2011-11-18 09:30:00,47.33,47.7,46.26,47.09,261600.0,42.2969,42.6276,41.3407,42.0824,261600.0
2011-11-18 10:00:00,47.14,47.37,46.73,46.86,86900.0,42.1271,42.3327,41.7607,41.8769,86900.0
2011-11-18 10:30:00,46.89,47.88,46.88,47.59,105300.0,41.9037,42.7884,41.8948,42.5293,105300.0
2011-11-18 11:00:00,47.56,47.75,47.43,47.48,45100.0,42.5025,42.6723,42.3863,42.431,45100.0
2011-11-18 11:30:00,47.47,47.64,47.08,47.11,93400.0,42.422,42.5739,42.0735,42.1003,93400.0
2011-11-18 12:00:00,47.14,47.16,46.6,46.95,84700.0,42.1271,42.145,41.6445,41.9573,84700.0
2011-11-18 12:30:00,46.93,47.1,46.75,46.75,41800.0,41.9395,42.0914,41.7786,41.7786,41800.0
2011-11-18 13:00:00,46.75,47.33,46.75,47.3,85600.0,41.7786,42.2969,41.7786,42.2701,85600.0
2011-11-18 13:30:00,47.34,47.85,47.32,47.75,115700.0,42.3059,42.7616,42.288,42.6723,115700.0
2011-11-18 14:00:00,47.73,47.95,47.48,47.61,53400.0,42.6544,42.851,42.431,42.5471,53400.0
2011-11-18 14:30:00,47.64,47.76,47.24,47.32,52800.0,42.5739,42.6812,42.2165,42.288,52800.0
2011-11-18 15:00:00,47.33,47.38,47.08,47.17,67200.0,42.2969,42.3416,42.0735,42.1539,67200.0
2011-11-18 15:30:00,47.15,47.45,47.08,47.25,162100.0,42.1361,42.4042,42.0735,42.2254,162100.0
2011-11-21 09:30:00,45.95,46.28,45.5,45.88,178000.0,41.0637,41.3586,40.6615,41.0011,178000.0
2011-11-21 10:00:00,45.9,46.46,45.68,46.36,120800.0,41.019,41.5194,40.8224,41.4301,120800.0
2011-11-21 10:30:00,46.38,46.38,45.34,45.36,135600.0,41.4479,41.4479,40.5185,40.5364,135600.0
2011-11-21 11:00:00,45.35,45.79,45.26,45.71,122300.0,40.5275,40.9207,40.447,40.8492,122300.0
2011-11-21 11:30:00,45.65,45.81,45.27,45.81,109900.0,40.7956,40.9386,40.456,40.9386,109900.0
2011-11-21 12:00:00,45.8,45.92,45.54,45.54,70800.0,40.9296,41.0369,40.6973,40.6973,70800.0
2011-11-21 12:30:00,45.52,45.71,45.32,45.33,73200.0,40.6794,40.8492,40.5007,40.5096,73200.0
2011-11-21 13:00:00,45.32,45.61,45.31,45.32,159600.0,40.5007,40.7598,40.4917,40.5007,159600.0
2011-11-21 13:30:00,45.33,45.4,45.05,45.07,70700.0,40.5096,40.5722,40.2594,40.2772,70700.0
2011-11-21 14:00:00,45.08,45.82,44.93,45.52,136900.0,40.2862,40.9475,40.1521,40.6794,136900.0
2011-11-21 14:30:00,45.52,46.02,45.5,45.64,99900.0,40.6794,41.1262,40.6615,40.7866,99900.0
2011-11-21 15:00:00,45.64,46.11,45.46,46.06,113200.0,40.7866,41.2066,40.6258,41.162,113200.0
2011-11-21 15:30:00,46.04,46.25,45.91,45.93,187000.0,41.1441,41.3318,41.0279,41.0458,187000.0
2011-11-22 09:30:00,45.88,46.38,45.2,46.11,76500.0,41.0011,41.4479,40.3934,41.2066,76500.0
2011-11-22 10:00:00,46.07,46.19,45.36,45.8,49900.0,41.1709,41.2781,40.5364,40.9296,49900.0
2011-11-22 10:30:00,45.8,45.95,44.95,45.07,77300.0,40.9296,41.0637,40.17,40.2772,77300.0
2011-11-22 11:00:00,45.05,45.25,44.95,45.07,238600.0,40.2594,40.4381,40.17,40.2772,238600.0
2011-11-22 11:30:00,45.09,45.11,44.74,45.03,99000.0,40.2951,40.313,39.9823,40.2415,99000.0
2011-11-22 12:00:00,45.05,45.76,45.05,45.38,114100.0,40.2594,40.8939,40.2594,40.5543,114100.0
2011-11-22 12:30:00,45.41,45.85,45.3,45.84,31300.0,40.5811,40.9743,40.4828,40.9654,31300.0
2011-11-22 13:00:00,45.87,46.23,45.73,45.82,48200.0,40.9922,41.3139,40.8671,40.9475,48200.0
2011-11-22 13:30:00,45.85,46.18,45.62,45.65,34400.0,40.9743,41.2692,40.7688,40.7956,34400.0
2011-11-22 14:00:00,45.68,45.86,45.46,45.57,40800.0,40.8224,40.9832,40.6258,40.7241,40800.0
2011-11-22 14:30:00,45.57,45.68,45.24,45.33,52800.0,40.7241,40.8224,40.4292,40.5096,52800.0
2011-11-22 15:00:00,45.36,45.54,45.1,45.38,96500.0,40.5364,40.6973,40.3041,40.5543,96500.0
2011-11-22 15:30:00,45.37,45.5,45.2,45.36,204000.0,40.5453,40.6615,40.3934,40.5364,204000.0
2011-11-23 09:30:00,44.69,44.72,43.64,43.65,181300.0,39.9377,39.9645,38.9993,39.0082,181300.0
2011-11-23 10:00:00,43.62,43.73,43.03,43.13,151300.0,38.9814,39.0797,38.4542,38.5435,151300.0
2011-11-23 10:30:00,43.15,43.15,42.86,42.98,161300.0,38.5614,38.5614,38.3023,38.4095,161300.0
2011-11-23 11:00:00,43.0,43.05,42.5,42.75,185400.0,38.4274,38.4721,37.9805,38.204,185400.0
2011-11-23 11:30:00,42.75,43.09,42.75,43.0,172600.0,38.204,38.5078,38.204,38.4274,172600.0
2011-11-23 12:00:00,42.98,43.17,42.83,42.83,96400.0,38.4095,38.5793,38.2754,38.2754,96400.0
2011-11-23 12:30:00,42.83,43.18,42.78,43.09,74700.0,38.2754,38.5882,38.2308,38.5078,74700.0
2011-11-23 13:00:00,43.11,43.35,43.07,43.34,150500.0,38.5257,38.7401,38.4899,38.7312,150500.0
2011-11-23 13:30:00,43.35,43.44,43.12,43.16,88000.0,38.7401,38.8206,38.5346,38.5704,88000.0
2011-11-23 14:00:00,43.13,43.18,42.89,42.98,150600.0,38.5435,38.5882,38.3291,38.4095,150600.0
2011-11-23 14:30:00,42.98,43.05,42.91,42.95,97500.0,38.4095,38.4721,38.3469,38.3827,97500.0
2011-11-23 15:00:00,42.92,43.27,42.88,43.04,151100.0,38.3559,38.6687,38.3201,38.4631,151100.0
2011-11-23 15:30:00,43.03,43.39,42.94,42.95,266800.0,38.4542,38.7759,38.3737,38.3827,266800.0
2011-11-25 09:30:00,43.39,44.08,43.11,43.8,203500.0,38.7759,39.3925,38.5257,39.1423,203500.0
2011-11-25 10:00:00,43.79,44.3,43.72,43.89,92800.0,39.1334,39.5891,39.0708,39.2227,92800.0
2011-11-25 10:30:00,43.89,44.4,43.88,44.2,100000.0,39.2227,39.6785,39.2138,39.4998,100000.0
2011-11-25 11:00:00,44.18,44.42,44.08,44.19,104700.0,39.4819,39.6964,39.3925,39.4908,104700.0
2011-11-25 11:30:00,44.16,44.25,43.55,43.65,118800.0,39.464,39.5444,38.9189,39.0082,118800.0
2011-11-25 12:00:00,43.65,43.78,43.36,43.64,156800.0,39.0082,39.1244,38.7491,38.9993,156800.0
2011-11-25 12:30:00,43.64,43.71,43.25,43.35,148000.0,38.9993,39.0619,38.6508,38.7401,148000.0
2011-11-28 09:30:00,44.89,46.26,44.89,46.26,160800.0,40.1164,41.3407,40.1164,41.3407,160800.0
2011-11-28 10:00:00,46.2,46.68,46.06,46.31,128600.0,41.2871,41.716,41.162,41.3854,128600.0
2011-11-28 10:30:00,46.33,46.48,45.95,46.04,73200.0,41.4033,41.5373,41.0637,41.1441,73200.0
2011-11-28 11:00:00,46.05,46.23,45.98,46.15,104900.0,41.153,41.3139,41.0905,41.2424,104900.0
2011-11-28 11:30:00,46.14,46.37,46.01,46.09,59900.0,41.2335,41.439,41.1173,41.1888,59900.0
2011-11-28 12:00:00,46.08,46.32,46.06,46.19,124500.0,41.1798,41.3943,41.162,41.2781,124500.0
2011-11-28 12:30:00,46.16,46.16,45.76,45.8,76500.0,41.2513,41.2513,40.8939,40.9296,76500.0
2011-11-28 13:00:00,45.81,46.25,45.76,46.17,77200.0,40.9386,41.3318,40.8939,41.2603,77200.0
2011-11-28 13:30:00,46.17,46.29,45.84,45.9,41400.0,41.2603,41.3675,40.9654,41.019,41400.0
2011-11-28 14:00:00,45.91,46.3,45.87,46.04,61700.0,41.0279,41.3764,40.9922,41.1441,61700.0
2011-11-28 14:30:00,46.04,46.05,45.68,45.77,66200.0,41.1441,41.153,40.8224,40.9028,66200.0
2011-11-28 15:00:00,45.79,45.97,45.43,45.59,143900.0,40.9207,41.0815,40.599,40.7419,143900.0
2011-11-28 15:30:00,45.57,46.09,45.52,46.06,339300.0,40.7241,41.1888,40.6794,41.162,339300.0
2011-11-29 09:30:00,46.05,46.48,45.42,46.4,99000.0,41.153,41.5373,40.59,41.4658,99000.0
2011-11-29 10:00:00,46.35,46.75,46.11,46.47,90000.0,41.4211,41.7786,41.2066,41.5284,90000.0
2011-11-29 10:30:00,46.47,46.52,45.93,46.11,64600.0,41.5284,41.5731,41.0458,41.2066,64600.0
2011-11-29 11:00:00,46.09,46.25,45.88,46.16,71400.0,41.1888,41.3318,41.0011,41.2513,71400.0
2011-11-29 11:30:00,46.18,46.39,45.97,46.09,63200.0,41.2692,41.4569,41.0815,41.1888,63200.0
2011-11-29 12:00:00,46.08,46.49,46.06,46.47,50800.0,41.1798,41.5462,41.162,41.5284,50800.0
2011-11-29 12:30:00,46.46,46.46,46.18,46.36,37400.0,41.5194,41.5194,41.2692,41.4301,37400.0
2011-11-29 13:00:00,46.36,46.36,46.09,46.24,43300.0,41.4301,41.4301,41.1888,41.3228,43300.0
2011-11-29 13:30:00,46.24,46.34,45.92,45.94,61800.0,41.3228,41.4122,41.0369,41.0547,61800.0
2011-11-29 14:00:00,45.92,45.93,45.6,45.69,172900.0,41.0369,41.0458,40.7509,40.8313,172900.0
2011-11-29 14:30:00,45.7,45.84,45.5,45.75,167500.0,40.8402,40.9654,40.6615,40.8849,167500.0
2011-11-29 15:00:00,45.76,45.97,45.59,45.71,161400.0,40.8939,41.0815,40.7419,40.8492,161400.0
2011-11-29 15:30:00,45.72,45.87,45.54,45.66,275600.0,40.8581,40.9922,40.6973,40.8045,275600.0
2011-11-30 09:30:00,48.29,49.95,48.29,49.68,311300.0,43.1548,44.6383,43.1548,44.397,311300.0
2011-11-30 10:00:00,49.68,50.13,49.68,49.86,200900.0,44.397,44.7992,44.397,44.5579,200900.0
2011-11-30 10:30:00,49.85,50.13,49.79,50.0,182100.0,44.5489,44.7992,44.4953,44.683,182100.0
2011-11-30 11:00:00,49.98,50.0,49.62,49.74,142100.0,44.6651,44.683,44.3434,44.4506,142100.0
2011-11-30 11:30:00,49.73,49.97,49.61,49.79,105100.0,44.4417,44.6562,44.3345,44.4953,105100.0
2011-11-30 12:00:00,49.78,49.95,49.64,49.92,61100.0,44.4864,44.6383,44.3613,44.6115,61100.0
2011-11-30 12:30:00,49.91,50.0,49.78,49.82,99000.0,44.6026,44.683,44.4864,44.5221,99000.0
2011-11-30 13:00:00,49.83,49.98,49.66,49.7,92000.0,44.5311,44.6651,44.3791,44.4149,92000.0
2011-11-30 13:30:00,49.7,49.86,49.47,49.55,66400.0,44.4149,44.5579,44.2093,44.2808,66400.0
2011-11-30 14:00:00,49.55,49.7,49.44,49.51,91400.0,44.2808,44.4149,44.1825,44.2451,91400.0
2011-11-30 14:30:00,49.51,49.72,49.31,49.59,100900.0,44.2451,44.4328,44.0664,44.3166,100900.0
2011-11-30 15:00:00,49.61,49.85,49.52,49.81,141100.0,44.3345,44.5489,44.254,44.5132,141100.0
2011-11-30 15:30:00,49.82,50.32,49.76,50.23,398700.0,44.5221,44.969,44.4685,44.8885,398700.0
2011-12-01 09:30:00,49.93,51.0,49.52,50.94,162200.0,44.6204,45.5766,44.254,45.523,162200.0
2011-12-01 10:00:00,50.93,51.1,50.45,50.87,138600.0,45.5141,45.666,45.0851,45.4605,138600.0
2011-12-01 10:30:00,50.83,50.85,50.17,50.37,110000.0,45.4247,45.4426,44.8349,45.0136,110000.0
2011-12-01 11:00:00,50.38,50.47,49.59,49.61,80600.0,45.0226,45.103,44.3166,44.3345,80600.0
2011-12-01 11:30:00,49.61,49.88,49.43,49.79,71800.0,44.3345,44.5757,44.1736,44.4953,71800.0
2011-12-01 12:00:00,49.76,49.93,49.64,49.89,37800.0,44.4685,44.6204,44.3613,44.5847,37800.0
2011-12-01 12:30:00,49.88,50.0,49.46,49.46,33500.0,44.5757,44.683,44.2004,44.2004,33500.0
2011-12-01 13:00:00,49.47,49.6,49.41,49.56,83200.0,44.2093,44.3255,44.1557,44.2898,83200.0
2011-12-01 13:30:00,49.55,50.07,49.46,50.04,94400.0,44.2808,44.7455,44.2004,44.7187,94400.0
2011-12-01 14:00:00,50.04,50.05,49.92,50.01,101200.0,44.7187,44.7277,44.6115,44.6919,101200.0
2011-12-01 14:30:00,49.99,50.07,49.86,49.96,79700.0,44.674,44.7455,44.5579,44.6472,79700.0
2011-12-01 15:00:00,49.96,50.08,49.84,50.04,106600.0,44.6472,44.7545,44.54,44.7187,106600.0
2011-12-01 15:30:00,50.05,50.08,49.76,49.89,185200.0,44.7277,44.7545,44.4685,44.5847,185200.0
2011-12-02 09:30:00,50.74,50.84,49.9,50.38,225200.0,45.3443,45.4337,44.5936,45.0226,225200.0
2011-12-02 10:00:00,50.36,50.84,50.29,50.35,182600.0,45.0047,45.4337,44.9421,44.9958,182600.0
2011-12-02 10:30:00,50.36,50.46,49.84,49.95,78000.0,45.0047,45.0941,44.54,44.6383,78000.0
2011-12-02 11:00:00,49.96,50.05,49.36,49.73,112600.0,44.6472,44.7277,44.111,44.4417,112600.0
2011-12-02 11:30:00,49.77,49.83,49.09,49.21,122900.0,44.4774,44.5311,43.8698,43.977,122900.0
2011-12-02 12:00:00,49.23,49.73,49.17,49.56,68700.0,43.9949,44.4417,43.9412,44.2898,68700.0
2011-12-02 12:30:00,49.57,49.87,49.54,49.83,127000.0,44.2987,44.5668,44.2719,44.5311,127000.0
2011-12-02 13:00:00,49.83,50.03,49.75,49.78,123300.0,44.5311,44.7098,44.4596,44.4864,123300.0
2011-12-02 13:30:00,49.78,50.11,49.73,49.97,62700.0,44.4864,44.7813,44.4417,44.6562,62700.0
2011-12-02 14:00:00,49.98,50.19,49.73,50.08,99900.0,44.6651,44.8528,44.4417,44.7545,99900.0
2011-12-02 14:30:00,50.06,50.07,49.91,50.0,91800.0,44.7366,44.7455,44.6026,44.683,91800.0
2011-12-02 15:00:00,50.01,50.34,49.99,50.15,128400.0,44.6919,44.9868,44.674,44.817,128400.0
2011-12-02 15:30:00,50.14,50.3,49.79,49.94,210700.0,44.8081,44.9511,44.4953,44.6294,210700.0
2011-12-05 09:30:00,51.19,51.25,50.64,50.8,223400.0,45.7464,45.8001,45.2549,45.3979,223400.0
2011-12-05 10:00:00,50.77,50.87,50.56,50.76,202700.0,45.3711,45.4605,45.1834,45.3622,202700.0
2011-12-05 10:30:00,50.8,50.95,50.43,50.44,151200.0,45.3979,45.532,45.0673,45.0762,151200.0
2011-12-05 11:00:00,50.45,50.56,50.04,50.13,203600.0,45.0851,45.1834,44.7187,44.7992,203600.0
2011-12-05 11:30:00,50.15,50.17,49.83,49.96,120900.0,44.817,44.8349,44.5311,44.6472,120900.0
2011-12-05 12:00:00,49.99,50.02,49.69,49.71,87500.0,44.674,44.7009,44.406,44.4238,87500.0
2011-12-05 12:30:00,49.73,50.09,49.69,49.9,101400.0,44.4417,44.7634,44.406,44.5936,101400.0
2011-12-05 13:00:00,49.89,50.17,49.72,49.73,99900.0,44.5847,44.8349,44.4328,44.4417,99900.0
2011-12-05 13:30:00,49.74,49.85,49.28,49.39,137500.0,44.4506,44.5489,44.0396,44.1379,137500.0
2011-12-05 14:00:00,49.41,49.55,48.98,49.55,246300.0,44.1557,44.2808,43.7715,44.2808,246300.0
2011-12-05 14:30:00,49.55,49.89,49.47,49.83,205700.0,44.2808,44.5847,44.2093,44.5311,205700.0
2011-12-05 15:00:00,49.86,49.86,49.15,49.22,135700.0,44.5579,44.5579,43.9234,43.9859,135700.0
2011-12-05 15:30:00,49.26,49.83,49.15,49.8,208800.0,44.0217,44.5311,43.9234,44.5043,208800.0
2011-12-06 09:30:00,49.79,49.87,48.88,49.23,79500.0,44.4953,44.5668,43.6821,43.9949,79500.0
2011-12-06 10:00:00,49.26,49.65,49.17,49.51,113400.0,44.0217,44.3702,43.9412,44.2451,113400.0
2011-12-06 10:30:00,49.56,49.8,49.3,49.34,82700.0,44.2898,44.5043,44.0574,44.0932,82700.0
2011-12-06 11:00:00,49.35,49.61,49.35,49.45,31300.0,44.1021,44.3345,44.1021,44.1915,31300.0
2011-12-06 11:30:00,49.44,49.62,49.3,49.56,40100.0,44.1825,44.3434,44.0574,44.2898,40100.0
2011-12-06 12:00:00,49.59,49.9,49.48,49.9,80700.0,44.3166,44.5936,44.2183,44.5936,80700.0
2011-12-06 12:30:00,49.91,50.2,49.73,50.14,59800.0,44.6026,44.8617,44.4417,44.8081,59800.0
2011-12-06 13:00:00,50.15,50.35,49.97,50.33,52400.0,44.817,44.9958,44.6562,44.9779,52400.0
2011-12-06 13:30:00,50.34,50.42,50.18,50.21,58600.0,44.9868,45.0583,44.8438,44.8707,58600.0
2011-12-06 14:00:00,50.23,50.41,50.08,50.09,80300.0,44.8885,45.0494,44.7545,44.7634,80300.0
2011-12-06 14:30:00,50.1,50.64,50.03,50.58,190100.0,44.7724,45.2549,44.7098,45.2013,190100.0
2011-12-06 15:00:00,50.57,50.57,50.02,50.02,214900.0,45.1924,45.1924,44.7009,44.7009,214900.0
2011-12-06 15:30:00,50.05,50.17,49.84,49.89,252500.0,44.7277,44.8349,44.54,44.5847,252500.0
2011-12-07 09:30:00,49.54,49.59,48.6,49.0,95600.0,44.2719,44.3166,43.4319,43.7893,95600.0
2011-12-07 10:00:00,49.02,49.04,48.42,48.5,85900.0,43.8072,43.8251,43.271,43.3425,85900.0
2011-12-07 10:30:00,48.5,48.73,48.33,48.7,137000.0,43.3425,43.548,43.1906,43.5212,137000.0
2011-12-07 11:00:00,48.72,49.02,48.61,49.02,79100.0,43.5391,43.8072,43.4408,43.8072,79100.0
2011-12-07 11:30:00,49.01,49.26,48.99,49.0,70500.0,43.7983,44.0217,43.7804,43.7893,70500.0
2011-12-07 12:00:00,49.04,49.56,48.93,49.53,65400.0,43.8251,44.2898,43.7268,44.263,65400.0
2011-12-07 12:30:00,49.52,49.63,49.36,49.47,56900.0,44.254,44.3523,44.111,44.2093,56900.0
2011-12-07 13:00:00,49.45,49.52,49.16,49.4,53600.0,44.1915,44.254,43.9323,44.1468,53600.0
2011-12-07 13:30:00,49.42,49.42,48.99,49.11,39700.0,44.1647,44.1647,43.7804,43.8876,39700.0
2011-12-07 14:00:00,49.12,49.19,48.82,49.02,38600.0,43.8966,43.9591,43.6285,43.8072,38600.0
2011-12-07 14:30:00,48.99,49.03,48.59,48.61,80000.0,43.7804,43.8161,43.4229,43.4408,80000.0
2011-12-07 15:00:00,48.62,49.07,48.61,48.98,75600.0,43.4497,43.8519,43.4408,43.7715,75600.0
2011-12-07 15:30:00,48.99,49.79,48.94,49.56,349100.0,43.7804,44.4953,43.7357,44.2898,349100.0
2011-12-08 09:30:00,48.63,49.25,48.6,48.78,144500.0,43.4587,44.0127,43.4319,43.5927,144500.0
2011-12-08 10:00:00,48.78,48.8,48.16,48.26,91200.0,43.5927,43.6106,43.0387,43.128,91200.0
2011-12-08 10:30:00,48.26,48.78,48.2,48.22,73600.0,43.128,43.5927,43.0744,43.0923,73600.0
2011-12-08 11:00:00,48.2,48.32,47.85,47.92,58200.0,43.0744,43.1816,42.7616,42.8242,58200.0
2011-12-08 11:30:00,47.92,48.07,47.47,48.02,110000.0,42.8242,42.9582,42.422,42.9135,110000.0
2011-12-08 12:00:00,48.06,48.25,47.88,47.94,28300.0,42.9493,43.1191,42.7884,42.842,28300.0
2011-12-08 12:30:00,47.94,48.07,47.85,47.91,68400.0,42.842,42.9582,42.7616,42.8152,68400.0
2011-12-08 13:00:00,47.91,47.91,47.36,47.52,57800.0,42.8152,42.8152,42.3237,42.4667,57800.0
2011-12-08 13:30:00,47.5,47.66,47.33,47.6,30400.0,42.4488,42.5918,42.2969,42.5382,30400.0
2011-12-08 14:00:00,47.55,47.73,47.36,47.6,50700.0,42.4935,42.6544,42.3237,42.5382,50700.0
2011-12-08 14:30:00,47.57,47.69,47.15,47.2,89000.0,42.5114,42.6186,42.1361,42.1807,89000.0
2011-12-08 15:00:00,47.2,47.7,47.17,47.62,71300.0,42.1807,42.6276,42.1539,42.5561,71300.0
2011-12-08 15:30:00,47.64,47.94,47.02,47.21,288100.0,42.5739,42.842,42.0199,42.1897,288100.0
2011-12-09 09:30:00,47.44,48.13,47.14,47.96,101400.0,42.3952,43.0118,42.1271,42.8599,101400.0
2011-12-09 10:00:00,47.96,48.28,47.58,47.84,83100.0,42.8599,43.1459,42.5203,42.7527,83100.0
2011-12-09 10:30:00,47.85,47.98,47.48,47.92,62400.0,42.7616,42.8778,42.431,42.8242,62400.0
2011-12-09 11:00:00,47.94,48.18,47.85,48.17,115900.0,42.842,43.0565,42.7616,43.0476,115900.0
2011-12-09 11:30:00,48.2,48.46,48.1,48.2,76700.0,43.0744,43.3067,42.985,43.0744,76700.0
2011-12-09 12:00:00,48.2,48.3,48.06,48.2,52200.0,43.0744,43.1638,42.9493,43.0744,52200.0
2011-12-09 12:30:00,48.22,48.4,48.17,48.32,66700.0,43.0923,43.2531,43.0476,43.1816,66700.0
2011-12-09 13:00:00,48.36,48.63,48.29,48.53,63900.0,43.2174,43.4587,43.1548,43.3693,63900.0
2011-12-09 13:30:00,48.53,48.76,48.52,48.68,55700.0,43.3693,43.5748,43.3604,43.5034,55700.0
2011-12-09 14:00:00,48.68,48.85,48.62,48.83,64700.0,43.5034,43.6553,43.4497,43.6374,64700.0
2011-12-09 14:30:00,48.84,49.07,48.81,48.88,75800.0,43.6463,43.8519,43.6195,43.6821,75800.0
2011-12-09 15:00:00,48.88,48.98,48.7,48.98,105500.0,43.6821,43.7715,43.5212,43.7715,105500.0
2011-12-09 15:30:00,48.96,49.13,48.82,48.89,280200.0,43.7536,43.9055,43.6285,43.691,280200.0
2011-12-12 09:30:00,47.77,47.77,46.88,46.89,65900.0,42.6901,42.6901,41.8948,41.9037,65900.0
2011-12-12 10:00:00,46.91,47.19,46.8,46.88,71800.0,41.9216,42.1718,41.8233,41.8948,71800.0
2011-12-12 10:30:00,46.92,46.98,46.72,46.91,55600.0,41.9305,41.9841,41.7518,41.9216,55600.0
2011-12-12 11:00:00,46.86,46.92,46.49,46.51,36500.0,41.8769,41.9305,41.5462,41.5641,36500.0
2011-12-12 11:30:00,46.55,46.6,46.07,46.17,145800.0,41.5999,41.6445,41.1709,41.2603,145800.0
2011-12-12 12:00:00,46.16,46.27,46.04,46.14,43200.0,41.2513,41.3496,41.1441,41.2335,43200.0
2011-12-12 12:30:00,46.11,46.28,46.07,46.23,48300.0,41.2066,41.3586,41.1709,41.3139,48300.0
2011-12-12 13:00:00,46.23,46.28,46.02,46.21,39500.0,41.3139,41.3586,41.1262,41.296,39500.0
2011-12-12 13:30:00,46.21,46.21,46.01,46.07,31000.0,41.296,41.296,41.1173,41.1709,31000.0
2011-12-12 14:00:00,46.07,46.11,45.88,45.93,108400.0,41.1709,41.2066,41.0011,41.0458,108400.0
2011-12-12 14:30:00,45.97,46.07,45.75,46.05,82100.0,41.0815,41.1709,40.8849,41.153,82100.0
2011-12-12 15:00:00,46.06,46.23,45.88,46.19,126300.0,41.162,41.3139,41.0011,41.2781,126300.0
2011-12-12 15:30:00,46.17,46.54,46.09,46.38,484900.0,41.2603,41.5909,41.1888,41.4479,484900.0
2011-12-13 09:30:00,46.83,47.29,46.66,46.9,61800.0,41.8501,42.2612,41.6982,41.9126,61800.0
2011-12-13 10:00:00,46.96,47.25,46.34,46.37,54400.0,41.9663,42.2254,41.4122,41.439,54400.0
2011-12-13 10:30:00,46.37,46.48,46.0,46.24,56700.0,41.439,41.5373,41.1083,41.3228,56700.0
2011-12-13 11:00:00,46.19,46.19,45.85,46.03,60000.0,41.2781,41.2781,40.9743,41.1352,60000.0
2011-12-13 11:30:00,46.04,46.18,45.94,46.13,60900.0,41.1441,41.2692,41.0547,41.2245,60900.0
2011-12-13 12:00:00,46.13,46.16,45.89,45.9,34700.0,41.2245,41.2513,41.01,41.019,34700.0
2011-12-13 12:30:00,45.91,45.99,45.75,45.94,34500.0,41.0279,41.0994,40.8849,41.0547,34500.0
2011-12-13 13:00:00,45.93,45.97,45.7,45.81,39100.0,41.0458,41.0815,40.8402,40.9386,39100.0
2011-12-13 13:30:00,45.81,45.9,45.61,45.65,64500.0,40.9386,41.019,40.7598,40.7956,64500.0
2011-12-13 14:00:00,45.65,45.83,45.08,45.44,136900.0,40.7956,40.9564,40.2862,40.6079,136900.0
2011-12-13 14:30:00,45.43,45.44,44.84,45.07,124300.0,40.599,40.6079,40.0717,40.2772,124300.0
2011-12-13 15:00:00,45.03,45.18,44.38,44.42,135200.0,40.2415,40.3755,39.6606,39.6964,135200.0
2011-12-13 15:30:00,44.43,44.45,43.93,44.32,371400.0,39.7053,39.7232,39.2585,39.607,371400.0
2011-12-14 09:30:00,43.97,44.09,43.24,43.45,118100.0,39.2942,39.4015,38.6418,38.8295,118100.0
2011-12-14 10:00:00,43.39,43.61,42.94,43.1,157700.0,38.7759,38.9725,38.3737,38.5167,157700.0
2011-12-14 10:30:00,43.06,43.22,42.74,42.74,129100.0,38.481,38.624,38.195,38.195,129100.0
2011-12-14 11:00:00,42.76,43.24,42.76,43.14,133500.0,38.2129,38.6418,38.2129,38.5525,133500.0
2011-12-14 11:30:00,43.11,43.52,43.04,43.27,134500.0,38.5257,38.8921,38.4631,38.6687,134500.0
2011-12-14 12:00:00,43.24,43.53,43.13,43.31,133500.0,38.6418,38.901,38.5435,38.7044,133500.0
2011-12-14 12:30:00,43.35,43.64,43.34,43.61,118900.0,38.7401,38.9993,38.7312,38.9725,118900.0
2011-12-14 13:00:00,43.61,44.04,43.42,43.97,207900.0,38.9725,39.3568,38.8027,39.2942,207900.0
2011-12-14 13:30:00,43.99,44.08,43.71,43.81,111700.0,39.3121,39.3925,39.0619,39.1512,111700.0
2011-12-14 14:00:00,43.79,44.1,43.64,44.02,135500.0,39.1334,39.4104,38.9993,39.3389,135500.0
2011-12-14 14:30:00,44.01,44.02,43.53,43.66,95600.0,39.33,39.3389,38.901,39.0172,95600.0
2011-12-14 15:00:00,43.65,43.87,43.45,43.8,153000.0,39.0082,39.2049,38.8295,39.1423,153000.0
2011-12-14 15:30:00,43.84,43.94,43.52,43.7,219300.0,39.178,39.2674,38.8921,39.0529,219300.0
2011-12-15 09:30:00,44.83,44.83,44.11,44.25,145300.0,40.0628,40.0628,39.4193,39.5444,145300.0
2011-12-15 10:00:00,44.28,44.41,44.03,44.3,205600.0,39.5713,39.6874,39.3478,39.5891,205600.0
2011-12-15 10:30:00,44.33,44.42,44.1,44.29,127100.0,39.6159,39.6964,39.4104,39.5802,127100.0
2011-12-15 11:00:00,44.28,44.72,44.25,44.67,82400.0,39.5713,39.9645,39.5444,39.9198,82400.0
2011-12-15 11:30:00,44.64,44.74,44.49,44.67,68400.0,39.893,39.9823,39.7589,39.9198,68400.0
2011-12-15 12:00:00,44.67,44.96,44.6,44.8,56200.0,39.9198,40.1789,39.8572,40.036,56200.0
2011-12-15 12:30:00,44.82,44.86,44.52,44.54,31200.0,40.0538,40.0896,39.7857,39.8036,31200.0
2011-12-15 13:00:00,44.54,44.67,44.44,44.49,35300.0,39.8036,39.9198,39.7142,39.7589,35300.0
2011-12-15 13:30:00,44.47,44.56,44.26,44.32,72900.0,39.741,39.8215,39.5534,39.607,72900.0
2011-12-15 14:00:00,44.33,44.52,44.3,44.33,48700.0,39.6159,39.7857,39.5891,39.6159,48700.0
2011-12-15 14:30:00,44.33,44.34,43.96,44.18,76400.0,39.6159,39.6249,39.2853,39.4819,76400.0
2011-12-15 15:00:00,44.18,44.47,44.1,44.24,106100.0,39.4819,39.741,39.4104,39.5355,106100.0
2011-12-15 15:30:00,44.22,44.32,43.94,44.11,300500.0,39.5176,39.607,39.2674,39.4193,300500.0
2011-12-16 09:30:00,44.4,44.98,44.05,44.92,224200.0,39.8382,40.3586,39.5242,40.3048,224200.0
2011-12-16 10:00:00,44.96,45.43,44.85,45.16,104200.0,40.3407,40.7624,40.242,40.5202,104200.0
2011-12-16 10:30:00,45.2,45.3,45.12,45.26,103000.0,40.556,40.6458,40.4843,40.6099,103000.0
2011-12-16 11:00:00,45.26,45.3,44.96,44.98,81000.0,40.6099,40.6458,40.3407,40.3586,81000.0
2011-12-16 11:30:00,45.0,45.06,44.66,44.73,126800.0,40.3766,40.4304,40.0715,40.1343,126800.0
2011-12-16 12:00:00,44.73,44.9,44.64,44.64,67600.0,40.1343,40.2869,40.0536,40.0536,67600.0
2011-12-16 12:30:00,44.64,44.69,44.3,44.63,94300.0,40.0536,40.0984,39.7485,40.0446,94300.0
2011-12-16 13:00:00,44.61,45.05,44.58,44.8,50600.0,40.0267,40.4215,39.9997,40.1971,50600.0
2011-12-16 13:30:00,44.79,45.23,44.71,44.79,84100.0,40.1882,40.583,40.1164,40.1882,84100.0
2011-12-16 14:00:00,44.8,44.83,44.42,44.42,62600.0,40.1971,40.2241,39.8562,39.8562,62600.0
2011-12-16 14:30:00,44.42,44.75,44.37,44.62,88300.0,39.8562,40.1523,39.8113,40.0356,88300.0
2011-12-16 15:00:00,44.6,44.8,44.54,44.58,88100.0,40.0177,40.1971,39.9639,39.9997,88100.0
2011-12-16 15:30:00,44.57,44.84,44.55,44.72,175700.0,39.9908,40.233,39.9728,40.1254,175700.0
2011-12-19 09:30:00,44.92,44.97,44.08,44.58,67700.0,40.3048,40.3497,39.5511,39.9997,67700.0
2011-12-19 10:00:00,44.59,44.74,44.36,44.57,24400.0,40.0087,40.1433,39.8023,39.9908,24400.0
2011-12-19 10:30:00,44.6,45.03,44.17,44.22,49400.0,40.0177,40.4035,39.6319,39.6767,49400.0
2011-12-19 11:00:00,44.25,44.25,43.82,44.11,55300.0,39.7036,39.7036,39.3178,39.578,55300.0
2011-12-19 11:30:00,44.09,44.09,43.49,43.52,28600.0,39.5601,39.5601,39.0217,39.0486,28600.0
2011-12-19 12:00:00,43.54,43.72,43.51,43.63,68400.0,39.0666,39.2281,39.0397,39.1473,68400.0
2011-12-19 12:30:00,43.64,43.65,43.41,43.64,96400.0,39.1563,39.1653,38.9499,39.1563,96400.0
2011-12-19 13:00:00,43.65,43.74,43.41,43.46,24400.0,39.1653,39.246,38.9499,38.9948,24400.0
2011-12-19 13:30:00,43.48,43.63,43.28,43.47,38100.0,39.0128,39.1473,38.8333,39.0038,38100.0
2011-12-19 14:00:00,43.45,43.51,43.19,43.31,50900.0,38.9858,39.0397,38.7526,38.8602,50900.0
2011-12-19 14:30:00,43.3,43.42,43.2,43.4,79800.0,38.8513,38.9589,38.7615,38.941,79800.0
2011-12-19 15:00:00,43.4,43.4,42.68,42.74,104000.0,38.941,38.941,38.295,38.3488,104000.0
2011-12-19 15:30:00,42.72,42.86,42.64,42.85,223200.0,38.3308,38.4565,38.2591,38.4475,223200.0
2011-12-20 09:30:00,44.22,45.5,44.22,45.47,210100.0,39.6767,40.8252,39.6767,40.7983,210100.0
2011-12-20 10:00:00,45.48,46.18,45.22,46.14,106200.0,40.8073,41.4354,40.574,41.3995,106200.0
2011-12-20 10:30:00,46.16,46.27,45.85,46.16,94000.0,41.4174,41.5161,41.1393,41.4174,94000.0
2011-12-20 11:00:00,46.14,46.35,45.99,46.25,172700.0,41.3995,41.5879,41.2649,41.4982,172700.0
2011-12-20 11:30:00,46.26,46.27,45.69,45.88,80100.0,41.5071,41.5161,40.9957,41.1662,80100.0
2011-12-20 12:00:00,45.88,46.01,45.72,45.98,70300.0,41.1662,41.2828,41.0226,41.2559,70300.0
2011-12-20 12:30:00,45.97,46.14,45.91,46.05,67200.0,41.2469,41.3995,41.1931,41.3187,67200.0
2011-12-20 13:00:00,46.07,46.2,45.84,45.86,65800.0,41.3367,41.4533,41.1303,41.1482,65800.0
2011-12-20 13:30:00,45.87,45.91,45.65,45.83,106300.0,41.1572,41.1931,40.9598,41.1213,106300.0
2011-12-20 14:00:00,45.83,45.91,45.69,45.87,69600.0,41.1213,41.1931,40.9957,41.1572,69600.0
2011-12-20 14:30:00,45.9,46.08,45.86,45.94,78300.0,41.1841,41.3456,41.1482,41.22,78300.0
2011-12-20 15:00:00,45.94,46.14,45.81,45.93,135700.0,41.22,41.3995,41.1034,41.211,135700.0
2011-12-20 15:30:00,45.91,45.93,45.59,45.71,334600.0,41.1931,41.211,40.906,41.0136,334600.0
2011-12-21 09:30:00,45.73,46.1,45.4,45.52,132500.0,41.0316,41.3636,40.7355,40.8432,132500.0
2011-12-21 10:00:00,45.48,46.42,45.25,46.31,164800.0,40.8073,41.6507,40.6009,41.552,164800.0
2011-12-21 10:30:00,46.33,46.64,45.7,45.79,138000.0,41.5699,41.8481,41.0047,41.0854,138000.0
2011-12-21 11:00:00,45.8,45.89,45.44,45.53,113600.0,41.0944,41.1751,40.7714,40.8521,113600.0
2011-12-21 11:30:00,45.56,45.64,45.26,45.44,84900.0,40.8791,40.9508,40.6099,40.7714,84900.0
2011-12-21 12:00:00,45.46,45.57,44.75,44.88,97300.0,40.7893,40.888,40.1523,40.2689,97300.0
2011-12-21 12:30:00,44.88,45.26,44.84,45.2,54600.0,40.2689,40.6099,40.233,40.556,54600.0
2011-12-21 13:00:00,45.21,45.37,45.03,45.08,62300.0,40.565,40.7086,40.4035,40.4484,62300.0
2011-12-21 13:30:00,45.11,45.41,44.97,45.33,54900.0,40.4753,40.7445,40.3497,40.6727,54900.0
2011-12-21 14:00:00,45.33,45.41,45.21,45.31,74200.0,40.6727,40.7445,40.565,40.6547,74200.0
2011-12-21 14:30:00,45.33,45.5,45.19,45.38,97600.0,40.6727,40.8252,40.5471,40.7175,97600.0
2011-12-21 15:00:00,45.4,45.66,45.31,45.62,143200.0,40.7355,40.9688,40.6547,40.9329,143200.0
2011-12-21 15:30:00,45.62,45.94,45.56,45.85,193400.0,40.9329,41.22,40.8791,41.1393,193400.0
2011-12-22 09:30:00,45.97,47.65,45.92,47.49,172600.0,41.2469,42.7543,41.2021,42.6108,172600.0
2011-12-22 10:00:00,47.52,47.89,47.16,47.76,136600.0,42.6377,42.9697,42.3147,42.853,136600.0
2011-12-22 10:30:00,47.71,47.71,47.12,47.26,104100.0,42.8082,42.8082,42.2788,42.4044,104100.0
2011-12-22 11:00:00,47.29,47.45,47.19,47.34,134600.0,42.4313,42.5749,42.3416,42.4762,134600.0
2011-12-22 11:30:00,47.37,47.56,47.29,47.52,95300.0,42.5031,42.6736,42.4313,42.6377,95300.0
2011-12-22 12:00:00,47.5,48.05,47.48,48.03,78000.0,42.6197,43.1132,42.6018,43.0953,78000.0
2011-12-22 12:30:00,48.02,48.05,47.83,48.05,47700.0,43.0863,43.1132,42.9158,43.1132,47700.0
2011-12-22 13:00:00,48.04,48.38,47.9,48.35,85000.0,43.1043,43.4093,42.9786,43.3824,85000.0
2011-12-22 13:30:00,48.33,48.63,48.24,48.53,89500.0,43.3645,43.6336,43.2837,43.5439,89500.0
2011-12-22 14:00:00,48.55,48.78,48.41,48.74,93200.0,43.5619,43.7682,43.4362,43.7323,93200.0
2011-12-22 14:30:00,48.74,48.75,48.35,48.38,90400.0,43.7323,43.7413,43.3824,43.4093,90400.0
2011-12-22 15:00:00,48.37,48.91,48.37,48.85,254900.0,43.4003,43.8849,43.4003,43.831,254900.0
2011-12-22 15:30:00,48.84,48.91,48.22,48.45,293100.0,43.8221,43.8849,43.2658,43.4721,293100.0
2011-12-23 09:30:00,48.74,48.75,48.19,48.57,61000.0,43.7323,43.7413,43.2388,43.5798,61000.0
2011-12-23 10:00:00,48.57,48.57,47.95,48.01,86000.0,43.5798,43.5798,43.0235,43.0773,86000.0
2011-12-23 10:30:00,48.01,48.08,47.88,47.98,77600.0,43.0773,43.1401,42.9607,43.0504,77600.0
2011-12-23 11:00:00,48.01,48.07,47.91,48.04,72100.0,43.0773,43.1312,42.9876,43.1043,72100.0
2011-12-23 11:30:00,48.03,48.08,47.91,47.99,41300.0,43.0953,43.1401,42.9876,43.0594,41300.0
2011-12-23 12:00:00,47.98,48.18,47.93,48.08,58900.0,43.0504,43.2299,43.0056,43.1401,58900.0
2011-12-23 12:30:00,48.09,48.23,48.03,48.07,47400.0,43.1491,43.2747,43.0953,43.1312,47400.0
2011-12-23 13:00:00,48.07,48.08,47.67,47.78,73700.0,43.1312,43.1401,42.7723,42.871,73700.0
2011-12-23 13:30:00,47.77,47.91,47.73,47.91,36600.0,42.862,42.9876,42.8261,42.9876,36600.0
2011-12-23 14:00:00,47.9,47.9,47.75,47.77,41100.0,42.9786,42.9786,42.844,42.862,41100.0
2011-12-23 14:30:00,47.78,47.84,47.74,47.82,34900.0,42.871,42.9248,42.8351,42.9069,34900.0
2011-12-23 15:00:00,47.83,47.83,47.72,47.74,41500.0,42.9158,42.9158,42.8171,42.8351,41500.0
2011-12-23 15:30:00,47.73,48.13,47.73,48.11,113400.0,42.8261,43.185,42.8261,43.1671,113400.0
2011-12-27 09:30:00,47.73,48.83,47.4,48.83,110200.0,42.8261,43.8131,42.53,43.8131,110200.0
2011-12-27 10:00:00,48.84,48.87,48.37,48.51,61000.0,43.8221,43.849,43.4003,43.526,61000.0
2011-12-27 10:30:00,48.51,48.66,48.2,48.2,51100.0,43.526,43.6606,43.2478,43.2478,51100.0
2011-12-27 11:00:00,48.21,48.69,48.16,48.69,51700.0,43.2568,43.6875,43.2119,43.6875,51700.0
2011-12-27 11:30:00,48.69,48.77,48.54,48.74,49100.0,43.6875,43.7593,43.5529,43.7323,49100.0
2011-12-27 12:00:00,48.73,49.03,48.73,49.01,53900.0,43.7234,43.9925,43.7234,43.9746,53900.0
2011-12-27 12:30:00,49.0,49.19,49.0,49.09,38600.0,43.9656,44.1361,43.9656,44.0464,38600.0
2011-12-27 13:00:00,49.08,49.13,48.99,49.1,35400.0,44.0374,44.0823,43.9566,44.0553,35400.0
2011-12-27 13:30:00,49.09,49.23,49.08,49.21,40000.0,44.0464,44.172,44.0374,44.154,40000.0
2011-12-27 14:00:00,49.21,49.4,49.14,49.17,58900.0,44.154,44.3245,44.0912,44.1182,58900.0
2011-12-27 14:30:00,49.18,49.27,49.06,49.14,53400.0,44.1271,44.2079,44.0195,44.0912,53400.0
2011-12-27 15:00:00,49.14,49.17,48.93,48.99,63400.0,44.0912,44.1182,43.9028,43.9566,63400.0
2011-12-27 15:30:00,48.98,48.98,48.56,48.67,151100.0,43.9477,43.9477,43.5708,43.6695,151100.0
2011-12-28 09:30:00,48.49,48.66,47.82,48.01,89900.0,43.508,43.6606,42.9069,43.0773,89900.0
2011-12-28 10:00:00,47.98,48.05,47.0,47.1,107500.0,43.0504,43.1132,42.1711,42.2608,107500.0
2011-12-28 10:30:00,47.1,47.25,47.0,47.16,59100.0,42.2608,42.3954,42.1711,42.3147,59100.0
2011-12-28 11:00:00,47.13,47.15,46.98,46.99,95900.0,42.2877,42.3057,42.1532,42.1621,95900.0
2011-12-28 11:30:00,46.99,47.28,46.91,47.28,74700.0,42.1621,42.4223,42.0904,42.4223,74700.0
2011-12-28 12:00:00,47.27,47.48,47.14,47.48,50700.0,42.4134,42.6018,42.2967,42.6018,50700.0
2011-12-28 12:30:00,47.48,47.65,47.21,47.24,64000.0,42.6018,42.7543,42.3595,42.3864,64000.0
2011-12-28 13:00:00,47.23,47.36,47.23,47.33,22100.0,42.3775,42.4941,42.3775,42.4672,22100.0
2011-12-28 13:30:00,47.33,47.62,47.33,47.48,26800.0,42.4672,42.7274,42.4672,42.6018,26800.0
2011-12-28 14:00:00,47.47,47.49,47.32,47.37,36900.0,42.5928,42.6108,42.4582,42.5031,36900.0
2011-12-28 14:30:00,47.39,47.39,47.23,47.28,60000.0,42.521,42.521,42.3775,42.4223,60000.0
2011-12-28 15:00:00,47.29,47.41,47.17,47.23,126300.0,42.4313,42.539,42.3236,42.3775,126300.0
2011-12-28 15:30:00,47.25,47.44,47.19,47.35,140000.0,42.3954,42.5659,42.3416,42.4851,140000.0
2011-12-29 09:30:00,47.51,47.82,47.29,47.71,88700.0,42.6287,42.9069,42.4313,42.8082,88700.0
2011-12-29 10:00:00,47.68,48.06,47.68,47.97,65300.0,42.7812,43.1222,42.7812,43.0414,65300.0
2011-12-29 10:30:00,47.99,48.29,47.98,48.27,65400.0,43.0594,43.3286,43.0504,43.3106,65400.0
2011-12-29 11:00:00,48.26,48.36,48.0,48.16,63000.0,43.3016,43.3914,43.0684,43.2119,63000.0
2011-12-29 11:30:00,48.13,48.24,47.95,48.12,43700.0,43.185,43.2837,43.0235,43.176,43700.0
2011-12-29 12:00:00,48.16,48.18,47.88,47.88,79600.0,43.2119,43.2299,42.9607,42.9607,79600.0
2011-12-29 12:30:00,47.89,47.92,47.75,47.88,32100.0,42.9697,42.9966,42.844,42.9607,32100.0
2011-12-29 13:00:00,47.89,47.95,47.79,47.88,69300.0,42.9697,43.0235,42.8799,42.9607,69300.0
2011-12-29 13:30:00,47.86,47.99,47.81,47.89,58900.0,42.9427,43.0594,42.8979,42.9697,58900.0
2011-12-29 14:00:00,47.9,47.98,47.81,47.82,61700.0,42.9786,43.0504,42.8979,42.9069,61700.0
2011-12-29 14:30:00,47.82,47.88,47.8,47.81,79100.0,42.9069,42.9607,42.8889,42.8979,79100.0
2011-12-29 15:00:00,47.81,47.94,47.72,47.86,44900.0,42.8979,43.0145,42.8171,42.9427,44900.0
2011-12-29 15:30:00,47.85,48.04,47.84,47.98,88800.0,42.9338,43.1043,42.9248,43.0504,88800.0
2011-12-30 09:30:00,48.02,48.28,47.74,48.28,113400.0,43.0863,43.3196,42.8351,43.3196,113400.0
2011-12-30 10:00:00,48.28,48.36,47.87,47.92,49100.0,43.3196,43.3914,42.9517,42.9966,49100.0
2011-12-30 10:30:00,47.92,48.0,47.76,47.8,84200.0,42.9966,43.0684,42.853,42.8889,84200.0
2011-12-30 11:00:00,47.8,47.98,47.65,47.9,56100.0,42.8889,43.0504,42.7543,42.9786,56100.0
2011-12-30 11:30:00,47.89,47.9,47.68,47.68,25500.0,42.9697,42.9786,42.7812,42.7812,25500.0
2011-12-30 12:00:00,47.66,47.82,47.62,47.75,31600.0,42.7633,42.9069,42.7274,42.844,31600.0
2011-12-30 12:30:00,47.76,47.84,47.7,47.7,195900.0,42.853,42.9248,42.7992,42.7992,195900.0
2011-12-30 13:00:00,47.69,47.72,47.61,47.65,30700.0,42.7902,42.8171,42.7184,42.7543,30700.0
2011-12-30 13:30:00,47.66,47.88,47.66,47.82,20300.0,42.7633,42.9607,42.7633,42.9069,20300.0
2011-12-30 14:00:00,47.8,47.8,47.56,47.63,25000.0,42.8889,42.8889,42.6736,42.7364,25000.0
2011-12-30 14:30:00,47.66,47.75,47.63,47.7,39800.0,42.7633,42.844,42.7364,42.7992,39800.0
2011-12-30 15:00:00,47.7,47.84,47.68,47.77,29500.0,42.7992,42.9248,42.7812,42.862,29500.0
2011-12-30 15:30:00,47.78,47.93,47.75,47.8,99100.0,42.871,43.0056,42.844,42.8889,99100.0
2012-01-03 09:30:00,49.78,50.85,49.78,50.35,236800.0,44.6655,45.6255,44.6655,45.1769,236800.0
2012-01-03 10:00:00,50.35,50.58,50.27,50.44,141100.0,45.1769,45.3833,45.1051,45.2577,141100.0
2012-01-03 10:30:00,50.45,50.54,50.08,50.24,78200.0,45.2666,45.3474,44.9347,45.0782,78200.0
2012-01-03 11:00:00,50.26,50.52,50.24,50.37,91900.0,45.0962,45.3295,45.0782,45.1949,91900.0
2012-01-03 11:30:00,50.35,50.38,49.91,50.08,74100.0,45.1769,45.2038,44.7821,44.9347,74100.0
2012-01-03 12:00:00,50.08,50.15,50.07,50.14,45800.0,44.9347,44.9975,44.9257,44.9885,45800.0
2012-01-03 12:30:00,50.11,50.12,49.6,49.66,65900.0,44.9616,44.9705,44.504,44.5578,65900.0
2012-01-03 13:00:00,49.65,49.83,49.64,49.68,86700.0,44.5488,44.7103,44.5399,44.5758,86700.0
2012-01-03 13:30:00,49.67,50.06,49.63,50.0,46600.0,44.5668,44.9167,44.5309,44.8629,46600.0
2012-01-03 14:00:00,50.0,50.3,49.98,50.27,78700.0,44.8629,45.1321,44.8449,45.1051,78700.0
2012-01-03 14:30:00,50.29,50.6,50.24,50.53,77600.0,45.1231,45.4012,45.0782,45.3384,77600.0
2012-01-03 15:00:00,50.53,50.59,50.38,50.44,104200.0,45.3384,45.3923,45.2038,45.2577,104200.0
2012-01-03 15:30:00,50.45,50.54,50.17,50.21,201100.0,45.2666,45.3474,45.0154,45.0513,201100.0
2012-01-04 09:30:00,49.74,50.34,49.35,49.89,156700.0,44.6296,45.1679,44.2797,44.7642,156700.0
2012-01-04 10:00:00,49.92,49.95,48.92,48.98,143700.0,44.7911,44.818,43.8938,43.9477,143700.0
2012-01-04 10:30:00,49.0,49.14,48.42,49.11,102700.0,43.9656,44.0912,43.4452,44.0643,102700.0
2012-01-04 11:00:00,49.11,49.38,49.1,49.29,99100.0,44.0643,44.3066,44.0553,44.2258,99100.0
2012-01-04 11:30:00,49.28,49.76,49.14,49.47,161400.0,44.2169,44.6475,44.0912,44.3873,161400.0
2012-01-04 12:00:00,49.45,49.8,49.45,49.58,77100.0,44.3694,44.6834,44.3694,44.486,77100.0
2012-01-04 12:30:00,49.59,49.6,49.36,49.41,75400.0,44.495,44.504,44.2886,44.3335,75400.0
2012-01-04 13:00:00,49.42,49.43,49.01,49.01,68000.0,44.3425,44.3514,43.9746,43.9746,68000.0
2012-01-04 13:30:00,49.03,49.12,48.93,49.0,97100.0,43.9925,44.0733,43.9028,43.9656,97100.0
2012-01-04 14:00:00,49.01,49.05,48.77,48.84,108200.0,43.9746,44.0105,43.7593,43.8221,108200.0
2012-01-04 14:30:00,48.86,48.9,48.74,48.78,136600.0,43.84,43.8759,43.7323,43.7682,136600.0
2012-01-04 15:00:00,48.77,48.85,48.71,48.84,171700.0,43.7593,43.831,43.7054,43.8221,171700.0
2012-01-04 15:30:00,48.85,49.03,48.82,48.84,314100.0,43.831,43.9925,43.8041,43.8221,314100.0
2012-01-05 09:30:00,48.15,48.23,46.92,47.47,212200.0,43.203,43.2747,42.0993,42.5928,212200.0
2012-01-05 10:00:00,47.39,47.76,47.04,47.63,236000.0,42.521,42.853,42.207,42.7364,236000.0
2012-01-05 10:30:00,47.61,47.69,46.95,47.12,159900.0,42.7184,42.7902,42.1262,42.2788,159900.0
2012-01-05 11:00:00,47.12,47.7,47.05,47.69,141000.0,42.2788,42.7992,42.216,42.7902,141000.0
2012-01-05 11:30:00,47.68,47.86,47.54,47.64,216100.0,42.7812,42.9427,42.6556,42.7453,216100.0
2012-01-05 12:00:00,47.65,47.69,47.42,47.64,195600.0,42.7543,42.7902,42.548,42.7453,195600.0
2012-01-05 12:30:00,47.66,48.2,47.6,48.2,120100.0,42.7633,43.2478,42.7095,43.2478,120100.0
2012-01-05 13:00:00,48.23,48.33,47.86,48.19,180200.0,43.2747,43.3645,42.9427,43.2388,180200.0
2012-01-05 13:30:00,48.19,48.3,47.88,47.93,128300.0,43.2388,43.3375,42.9607,43.0056,128300.0
2012-01-05 14:00:00,47.94,48.26,47.52,47.55,135500.0,43.0145,43.3016,42.6377,42.6646,135500.0
2012-01-05 14:30:00,47.57,48.07,47.56,47.84,109200.0,42.6825,43.1312,42.6736,42.9248,109200.0
2012-01-05 15:00:00,47.83,48.04,47.79,47.92,119500.0,42.9158,43.1043,42.8799,42.9966,119500.0
2012-01-05 15:30:00,47.9,48.24,47.9,48.21,272400.0,42.9786,43.2837,42.9786,43.2568,272400.0
2012-01-06 09:30:00,48.44,48.45,47.31,47.48,85800.0,43.4632,43.4721,42.4493,42.6018,85800.0
2012-01-06 10:00:00,47.44,47.61,47.35,47.35,184200.0,42.5659,42.7184,42.4851,42.4851,184200.0
2012-01-06 10:30:00,47.36,47.57,47.25,47.36,129600.0,42.4941,42.6825,42.3954,42.4941,129600.0
2012-01-06 11:00:00,47.36,47.72,47.36,47.63,138400.0,42.4941,42.8171,42.4941,42.7364,138400.0
2012-01-06 11:30:00,47.63,47.87,47.62,47.83,74000.0,42.7364,42.9517,42.7274,42.9158,74000.0
2012-01-06 12:00:00,47.84,47.9,47.63,47.9,55900.0,42.9248,42.9786,42.7364,42.9786,55900.0
2012-01-06 12:30:00,47.89,47.99,47.75,47.88,116400.0,42.9697,43.0594,42.844,42.9607,116400.0
2012-01-06 13:00:00,47.88,47.96,47.74,47.79,98000.0,42.9607,43.0325,42.8351,42.8799,98000.0
2012-01-06 13:30:00,47.82,48.14,47.72,48.1,123400.0,42.9069,43.194,42.8171,43.1581,123400.0
2012-01-06 14:00:00,48.1,48.24,48.02,48.17,58700.0,43.1581,43.2837,43.0863,43.2209,58700.0
2012-01-06 14:30:00,48.18,48.3,48.08,48.09,64800.0,43.2299,43.3375,43.1401,43.1491,64800.0
2012-01-06 15:00:00,48.07,48.25,47.98,48.04,70600.0,43.1312,43.2927,43.0504,43.1043,70600.0
2012-01-06 15:30:00,48.04,48.12,47.92,47.99,152200.0,43.1043,43.176,42.9966,43.0594,152200.0
2012-01-09 09:30:00,48.4,48.47,47.91,48.28,82800.0,43.4273,43.4901,42.9876,43.3196,82800.0
2012-01-09 10:00:00,48.36,48.87,48.12,48.83,68400.0,43.3914,43.849,43.176,43.8131,68400.0
2012-01-09 10:30:00,48.86,48.86,48.22,48.31,108200.0,43.84,43.84,43.2658,43.3465,108200.0
2012-01-09 11:00:00,48.29,48.35,48.06,48.25,163600.0,43.3286,43.3824,43.1222,43.2927,163600.0
2012-01-09 11:30:00,48.25,48.51,48.12,48.42,54700.0,43.2927,43.526,43.176,43.4452,54700.0
2012-01-09 12:00:00,48.41,48.63,48.34,48.59,69200.0,43.4362,43.6336,43.3734,43.5977,69200.0
2012-01-09 12:30:00,48.58,48.63,48.23,48.3,102600.0,43.5888,43.6336,43.2747,43.3375,102600.0
2012-01-09 13:00:00,48.3,48.55,48.3,48.53,69700.0,43.3375,43.5619,43.3375,43.5439,69700.0
2012-01-09 13:30:00,48.54,48.59,48.33,48.57,152700.0,43.5529,43.5977,43.3645,43.5798,152700.0
2012-01-09 14:00:00,48.59,48.69,48.45,48.46,83100.0,43.5977,43.6875,43.4721,43.4811,83100.0
2012-01-09 14:30:00,48.45,48.62,48.33,48.35,75600.0,43.4721,43.6247,43.3645,43.3824,75600.0
2012-01-09 15:00:00,48.37,48.48,48.26,48.29,77900.0,43.4003,43.499,43.3016,43.3286,77900.0
2012-01-09 15:30:00,48.27,48.39,48.14,48.25,133700.0,43.3106,43.4183,43.194,43.2927,133700.0
2012-01-10 09:30:00,49.19,50.08,49.19,49.72,191600.0,44.1361,44.9347,44.1361,44.6116,191600.0
2012-01-10 10:00:00,49.73,49.98,49.41,49.47,173100.0,44.6206,44.8449,44.3335,44.3873,173100.0
2012-01-10 10:30:00,49.48,49.75,49.36,49.71,186900.0,44.3963,44.6386,44.2886,44.6027,186900.0
2012-01-10 11:00:00,49.72,49.87,49.44,49.8,178500.0,44.6116,44.7462,44.3604,44.6834,178500.0
2012-01-10 11:30:00,49.78,49.84,49.4,49.44,192400.0,44.6655,44.7193,44.3245,44.3604,192400.0
2012-01-10 12:00:00,49.44,49.46,49.09,49.17,86200.0,44.3604,44.3784,44.0464,44.1182,86200.0
2012-01-10 12:30:00,49.15,49.26,49.06,49.2,77700.0,44.1002,44.1989,44.0195,44.1451,77700.0
2012-01-10 13:00:00,49.24,49.26,49.04,49.15,92900.0,44.181,44.1989,44.0015,44.1002,92900.0
2012-01-10 13:30:00,49.15,49.34,49.12,49.3,94500.0,44.1002,44.2707,44.0733,44.2348,94500.0
2012-01-10 14:00:00,49.3,49.47,49.15,49.36,77700.0,44.2348,44.3873,44.1002,44.2886,77700.0
2012-01-10 14:30:00,49.37,49.57,49.33,49.54,106800.0,44.2976,44.4771,44.2617,44.4501,106800.0
2012-01-10 15:00:00,49.55,49.57,49.48,49.51,96700.0,44.4591,44.4771,44.3963,44.4232,96700.0
2012-01-10 15:30:00,49.52,49.57,49.32,49.47,205700.0,44.4322,44.4771,44.2527,44.3873,205700.0
2012-01-11 09:30:00,49.23,49.96,49.17,49.56,170500.0,44.172,44.827,44.1182,44.4681,170500.0
2012-01-11 10:00:00,49.5,49.99,49.31,49.93,121800.0,44.4142,44.8539,44.2438,44.8001,121800.0
2012-01-11 10:30:00,49.91,50.19,49.65,49.65,181400.0,44.7821,45.0334,44.5488,44.5488,181400.0
2012-01-11 11:00:00,49.66,49.76,49.36,49.38,91300.0,44.5578,44.6475,44.2886,44.3066,91300.0
2012-01-11 11:30:00,49.38,49.78,49.38,49.54,78100.0,44.3066,44.6655,44.3066,44.4501,78100.0
2012-01-11 12:00:00,49.55,49.95,49.47,49.86,54300.0,44.4591,44.818,44.3873,44.7373,54300.0
2012-01-11 12:30:00,49.89,50.08,49.77,50.03,125300.0,44.7642,44.9347,44.6565,44.8898,125300.0
2012-01-11 13:00:00,50.05,50.24,50.05,50.2,90000.0,44.9077,45.0782,44.9077,45.0423,90000.0
2012-01-11 13:30:00,50.18,50.31,50.09,50.12,111900.0,45.0244,45.141,44.9436,44.9705,111900.0
2012-01-11 14:00:00,50.14,50.15,49.8,49.88,76300.0,44.9885,44.9975,44.6834,44.7552,76300.0
2012-01-11 14:30:00,49.87,50.08,49.87,49.95,71000.0,44.7462,44.9347,44.7462,44.818,71000.0
2012-01-11 15:00:00,49.95,50.2,49.9,50.13,75900.0,44.818,45.0423,44.7732,44.9795,75900.0
2012-01-11 15:30:00,50.12,50.12,49.92,49.99,117200.0,44.9705,44.9705,44.7911,44.8539,117200.0
2012-01-12 09:30:00,50.32,50.5,49.7,50.0,142900.0,45.15,45.3115,44.5937,44.8629,142900.0
2012-01-12 10:00:00,50.03,50.19,49.34,49.69,140100.0,44.8898,45.0334,44.2707,44.5847,140100.0
2012-01-12 10:30:00,49.73,49.83,49.28,49.46,50700.0,44.6206,44.7103,44.2169,44.3784,50700.0
2012-01-12 11:00:00,49.49,49.54,49.33,49.46,82700.0,44.4053,44.4501,44.2617,44.3784,82700.0
2012-01-12 11:30:00,49.48,49.71,49.41,49.67,85200.0,44.3963,44.6027,44.3335,44.5668,85200.0
2012-01-12 12:00:00,49.65,49.96,49.63,49.85,132800.0,44.5488,44.827,44.5309,44.7283,132800.0
2012-01-12 12:30:00,49.85,49.96,49.72,49.94,82800.0,44.7283,44.827,44.6116,44.809,82800.0
2012-01-12 13:00:00,49.93,50.17,49.89,50.17,63300.0,44.8001,45.0154,44.7642,45.0154,63300.0
2012-01-12 13:30:00,50.16,50.18,49.93,49.93,96900.0,45.0064,45.0244,44.8001,44.8001,96900.0
2012-01-12 14:00:00,49.93,50.01,49.8,49.89,123000.0,44.8001,44.8718,44.6834,44.7642,123000.0
2012-01-12 14:30:00,49.87,50.07,49.87,49.98,77400.0,44.7462,44.9257,44.7462,44.8449,77400.0
2012-01-12 15:00:00,49.97,50.01,49.79,49.91,57100.0,44.836,44.8718,44.6745,44.7821,57100.0
2012-01-12 15:30:00,49.91,50.08,49.84,49.94,256900.0,44.7821,44.9347,44.7193,44.809,256900.0
2012-01-13 09:30:00,49.01,49.2,48.58,49.09,139500.0,43.9746,44.1451,43.5888,44.0464,139500.0
2012-01-13 10:00:00,49.06,49.12,48.32,48.33,277600.0,44.0195,44.0733,43.3555,43.3645,277600.0
2012-01-13 10:30:00,48.32,48.44,48.26,48.38,171900.0,43.3555,43.4632,43.3016,43.4093,171900.0
2012-01-13 11:00:00,48.39,48.82,48.36,48.81,73600.0,43.4183,43.8041,43.3914,43.7951,73600.0
2012-01-13 11:30:00,48.82,48.94,48.75,48.86,59100.0,43.8041,43.9118,43.7413,43.84,59100.0
2012-01-13 12:00:00,48.84,48.84,48.56,48.58,59900.0,43.8221,43.8221,43.5708,43.5888,59900.0
2012-01-13 12:30:00,48.58,48.82,48.47,48.82,49500.0,43.5888,43.8041,43.4901,43.8041,49500.0
2012-01-13 13:00:00,48.82,48.82,48.3,48.46,62500.0,43.8041,43.8041,43.3375,43.4811,62500.0
2012-01-13 13:30:00,48.45,48.79,48.39,48.72,83200.0,43.4721,43.7772,43.4183,43.7144,83200.0
2012-01-13 14:00:00,48.76,49.06,48.71,48.97,89300.0,43.7503,44.0195,43.7054,43.9387,89300.0
2012-01-13 14:30:00,48.98,49.02,48.89,49.01,62200.0,43.9477,43.9836,43.8669,43.9746,62200.0
2012-01-13 15:00:00,49.0,49.16,48.89,48.98,85800.0,43.9656,44.1092,43.8669,43.9477,85800.0
2012-01-13 15:30:00,48.96,49.11,48.92,49.02,165700.0,43.9297,44.0643,43.8938,43.9836,165700.0
2012-01-17 09:30:00,49.97,50.4,49.56,49.58,179100.0,44.836,45.2218,44.4681,44.486,179100.0
2012-01-17 10:00:00,49.59,49.8,49.38,49.67,160200.0,44.495,44.6834,44.3066,44.5668,160200.0
2012-01-17 10:30:00,49.67,49.76,49.41,49.6,107900.0,44.5668,44.6475,44.3335,44.504,107900.0
2012-01-17 11:00:00,49.59,49.88,49.58,49.69,55100.0,44.495,44.7552,44.486,44.5847,55100.0
2012-01-17 11:30:00,49.69,49.74,49.51,49.55,61500.0,44.5847,44.6296,44.4232,44.4591,61500.0
2012-01-17 12:00:00,49.55,49.66,49.5,49.5,66200.0,44.4591,44.5578,44.4142,44.4142,66200.0
2012-01-17 12:30:00,49.51,49.52,49.15,49.41,44500.0,44.4232,44.4322,44.1002,44.3335,44500.0
2012-01-17 13:00:00,49.41,49.55,49.33,49.38,30200.0,44.3335,44.4591,44.2617,44.3066,30200.0
2012-01-17 13:30:00,49.42,49.84,49.35,49.72,29600.0,44.3425,44.7193,44.2797,44.6116,29600.0
2012-01-17 14:00:00,49.7,49.73,49.55,49.55,38900.0,44.5937,44.6206,44.4591,44.4591,38900.0
2012-01-17 14:30:00,49.55,49.57,49.06,49.14,42100.0,44.4591,44.4771,44.0195,44.0912,42100.0
2012-01-17 15:00:00,49.13,49.3,48.98,49.28,61100.0,44.0823,44.2348,43.9477,44.2169,61100.0
2012-01-17 15:30:00,49.26,49.39,49.19,49.25,187800.0,44.1989,44.3156,44.1361,44.1899,187800.0
2012-01-18 09:30:00,49.54,49.9,48.93,49.64,123000.0,44.4501,44.7732,43.9028,44.5399,123000.0
2012-01-18 10:00:00,49.7,50.17,49.67,50.01,140100.0,44.5937,45.0154,44.5668,44.8718,140100.0
2012-01-18 10:30:00,50.02,50.18,49.88,50.0,162800.0,44.8808,45.0244,44.7552,44.8629,162800.0
2012-01-18 11:00:00,50.02,50.08,49.69,49.69,88000.0,44.8808,44.9347,44.5847,44.5847,88000.0
2012-01-18 11:30:00,49.7,49.8,49.55,49.74,22200.0,44.5937,44.6834,44.4591,44.6296,22200.0
2012-01-18 12:00:00,49.75,49.99,49.67,49.98,57500.0,44.6386,44.8539,44.5668,44.8449,57500.0
2012-01-18 12:30:00,49.98,49.99,49.8,49.94,104600.0,44.8449,44.8539,44.6834,44.809,104600.0
2012-01-18 13:00:00,49.94,49.97,49.81,49.91,67300.0,44.809,44.836,44.6924,44.7821,67300.0
2012-01-18 13:30:00,49.91,49.94,49.6,49.63,73400.0,44.7821,44.809,44.504,44.5309,73400.0
2012-01-18 14:00:00,49.61,49.94,49.55,49.94,73200.0,44.5129,44.809,44.4591,44.809,73200.0
2012-01-18 14:30:00,49.94,49.94,49.73,49.88,57300.0,44.809,44.809,44.6206,44.7552,57300.0
2012-01-18 15:00:00,49.87,49.87,49.72,49.77,150200.0,44.7462,44.7462,44.6116,44.6565,150200.0
2012-01-18 15:30:00,49.75,49.81,49.54,49.62,328600.0,44.6386,44.6924,44.4501,44.5219,328600.0
2012-01-19 09:30:00,49.96,50.27,49.78,50.26,101600.0,44.827,45.1051,44.6655,45.0962,101600.0
2012-01-19 10:00:00,50.23,50.39,49.84,50.28,85900.0,45.0692,45.2128,44.7193,45.1141,85900.0
2012-01-19 10:30:00,50.3,50.73,50.21,50.52,123200.0,45.1321,45.5179,45.0513,45.3295,123200.0
2012-01-19 11:00:00,50.53,51.72,50.51,51.72,230600.0,45.3384,46.4062,45.3205,46.4062,230600.0
2012-01-19 11:30:00,51.69,52.14,51.54,51.96,232200.0,46.3792,46.783,46.2447,46.6215,232200.0
2012-01-19 12:00:00,51.96,52.58,51.96,52.4,180600.0,46.6215,47.1778,46.6215,47.0163,180600.0
2012-01-19 12:30:00,52.39,52.5,52.2,52.37,159600.0,47.0073,47.106,46.8368,46.9894,159600.0
2012-01-19 13:00:00,52.35,52.84,52.18,52.84,108100.0,46.9714,47.4111,46.8189,47.4111,108100.0
2012-01-19 13:30:00,52.83,53.0,52.39,52.39,253100.0,47.4021,47.5546,47.0073,47.0073,253100.0
2012-01-19 14:00:00,52.37,52.46,51.82,52.03,281500.0,46.9894,47.0701,46.4959,46.6843,281500.0
2012-01-19 14:30:00,52.03,52.07,51.67,51.79,114600.0,46.6843,46.7202,46.3613,46.469,114600.0
2012-01-19 15:00:00,51.79,51.94,51.71,51.9,150600.0,46.469,46.6036,46.3972,46.5677,150600.0
2012-01-19 15:30:00,51.9,51.91,51.42,51.62,328800.0,46.5677,46.5766,46.137,46.3164,328800.0
2012-01-20 09:30:00,51.55,51.91,50.64,51.52,230900.0,46.2536,46.5766,45.4371,46.2267,230900.0
2012-01-20 10:00:00,51.51,51.75,51.01,51.68,151400.0,46.2177,46.4331,45.7691,46.3703,151400.0
2012-01-20 10:30:00,51.67,51.87,51.21,51.25,101400.0,46.3613,46.5407,45.9486,45.9844,101400.0
2012-01-20 11:00:00,51.26,51.3,51.0,51.15,121200.0,45.9934,46.0293,45.7601,45.8947,121200.0
2012-01-20 11:30:00,51.15,51.16,51.0,51.06,102600.0,45.8947,45.9037,45.7601,45.814,102600.0
2012-01-20 12:00:00,51.05,51.31,51.0,51.09,104000.0,45.805,46.0383,45.7601,45.8409,104000.0
2012-01-20 12:30:00,51.07,51.2,51.03,51.07,50600.0,45.8229,45.9396,45.7871,45.8229,50600.0
2012-01-20 13:00:00,51.08,51.28,51.05,51.26,38900.0,45.8319,46.0114,45.805,45.9934,38900.0
2012-01-20 13:30:00,51.23,51.25,51.09,51.1,56200.0,45.9665,45.9844,45.8409,45.8499,56200.0
2012-01-20 14:00:00,51.11,51.12,50.69,50.72,96700.0,45.8588,45.8678,45.482,45.5089,96700.0
2012-01-20 14:30:00,50.71,50.76,50.63,50.67,63100.0,45.4999,45.5448,45.4281,45.464,63100.0
2012-01-20 15:00:00,50.69,50.87,50.69,50.83,65300.0,45.482,45.6435,45.482,45.6076,65300.0
2012-01-20 15:30:00,50.83,51.11,50.78,51.09,196600.0,45.6076,45.8588,45.5627,45.8409,196600.0
2012-01-23 09:30:00,51.15,51.69,50.42,51.58,162600.0,45.8947,46.3792,45.2397,46.2805,162600.0
2012-01-23 10:00:00,51.55,51.58,51.28,51.28,107300.0,46.2536,46.2805,46.0114,46.0114,107300.0
2012-01-23 10:30:00,51.26,51.5,50.77,50.88,132000.0,45.9934,46.2088,45.5538,45.6525,132000.0
2012-01-23 11:00:00,50.88,50.99,50.66,50.97,59500.0,45.6525,45.7512,45.4551,45.7332,59500.0
2012-01-23 11:30:00,50.96,50.96,50.46,50.5,98400.0,45.7242,45.7242,45.2756,45.3115,98400.0
2012-01-23 12:00:00,50.51,50.51,50.3,50.49,114500.0,45.3205,45.3205,45.1321,45.3025,114500.0
2012-01-23 12:30:00,50.49,50.54,50.23,50.25,99800.0,45.3025,45.3474,45.0692,45.0872,99800.0
2012-01-23 13:00:00,50.26,50.61,50.26,50.58,82600.0,45.0962,45.4102,45.0962,45.3833,82600.0
2012-01-23 13:30:00,50.56,50.68,50.39,50.68,62300.0,45.3653,45.473,45.2128,45.473,62300.0
2012-01-23 14:00:00,50.66,50.66,50.42,50.46,59700.0,45.4551,45.4551,45.2397,45.2756,59700.0
2012-01-23 14:30:00,50.46,50.55,50.4,50.48,105100.0,45.2756,45.3564,45.2218,45.2936,105100.0
2012-01-23 15:00:00,50.48,50.48,50.32,50.47,78900.0,45.2936,45.2936,45.15,45.2846,78900.0
2012-01-23 15:30:00,50.47,50.54,50.37,50.41,158300.0,45.2846,45.3474,45.1949,45.2308,158300.0
2012-01-24 09:30:00,50.2,50.45,49.1,49.6,323500.0,45.0423,45.2666,44.0553,44.504,323500.0
2012-01-24 10:00:00,49.52,50.01,49.51,49.79,168400.0,44.4322,44.8718,44.4232,44.6745,168400.0
2012-01-24 10:30:00,49.79,49.99,49.69,49.87,179700.0,44.6745,44.8539,44.5847,44.7462,179700.0
2012-01-24 11:00:00,49.9,50.08,49.86,49.96,72600.0,44.7732,44.9347,44.7373,44.827,72600.0
2012-01-24 11:30:00,49.98,50.2,49.89,50.18,75200.0,44.8449,45.0423,44.7642,45.0244,75200.0
2012-01-24 12:00:00,50.16,50.49,50.16,50.29,52500.0,45.0064,45.3025,45.0064,45.1231,52500.0
2012-01-24 12:30:00,50.3,50.38,50.21,50.35,34000.0,45.1321,45.2038,45.0513,45.1769,34000.0
2012-01-24 13:00:00,50.34,50.55,50.11,50.15,78300.0,45.1679,45.3564,44.9616,44.9975,78300.0
2012-01-24 13:30:00,50.19,50.65,50.12,50.59,99100.0,45.0334,45.4461,44.9705,45.3923,99100.0
2012-01-24 14:00:00,50.55,50.84,50.4,50.8,81100.0,45.3564,45.6166,45.2218,45.5807,81100.0
2012-01-24 14:30:00,50.81,50.96,50.57,50.69,130500.0,45.5897,45.7242,45.3743,45.482,130500.0
2012-01-24 15:00:00,50.69,50.73,50.57,50.63,95600.0,45.482,45.5179,45.3743,45.4281,95600.0
2012-01-24 15:30:00,50.62,50.93,50.43,50.77,266200.0,45.4192,45.6973,45.2487,45.5538,266200.0
2012-01-25 09:30:00,47.45,48.4,47.0,47.87,837600.0,42.5749,43.4273,42.1711,42.9517,837600.0
2012-01-25 10:00:00,47.87,48.21,47.54,47.73,456000.0,42.9517,43.2568,42.6556,42.8261,456000.0
2012-01-25 10:30:00,47.72,47.84,47.35,47.44,336100.0,42.8171,42.9248,42.4851,42.5659,336100.0
2012-01-25 11:00:00,47.46,47.66,47.23,47.26,314200.0,42.5838,42.7633,42.3775,42.4044,314200.0
2012-01-25 11:30:00,47.26,47.32,47.06,47.31,289400.0,42.4044,42.4582,42.2249,42.4493,289400.0
2012-01-25 12:00:00,47.31,47.31,46.62,46.94,265700.0,42.4493,42.4493,41.8301,42.1173,265700.0
2012-01-25 12:30:00,46.94,47.14,46.37,46.39,261100.0,42.1173,42.2967,41.6058,41.6238,261100.0
2012-01-25 13:00:00,46.38,47.94,46.36,47.91,320200.0,41.6148,43.0145,41.5969,42.9876,320200.0
2012-01-25 13:30:00,47.91,48.91,47.91,48.82,427900.0,42.9876,43.8849,42.9876,43.8041,427900.0
2012-01-25 14:00:00,48.85,49.3,48.51,49.0,384000.0,43.831,44.2348,43.526,43.9656,384000.0
2012-01-25 14:30:00,49.0,50.21,48.92,49.84,270200.0,43.9656,45.0513,43.8938,44.7193,270200.0
2012-01-25 15:00:00,49.83,50.34,49.5,50.14,425800.0,44.7103,45.1679,44.4142,44.9885,425800.0
2012-01-25 15:30:00,50.13,50.19,49.75,49.99,1043100.0,44.9795,45.0334,44.6386,44.8539,1043100.0
2012-01-26 09:30:00,50.35,50.93,50.01,50.19,586500.0,45.1769,45.6973,44.8718,45.0334,586500.0
2012-01-26 10:00:00,50.15,50.3,49.24,49.24,345600.0,44.9975,45.1321,44.181,44.181,345600.0
2012-01-26 10:30:00,49.25,49.31,48.75,48.9,240400.0,44.1899,44.2438,43.7413,43.8759,240400.0
2012-01-26 11:00:00,48.9,49.05,48.76,48.92,169000.0,43.8759,44.0105,43.7503,43.8938,169000.0
2012-01-26 11:30:00,48.91,48.96,48.59,48.6,246000.0,43.8849,43.9297,43.5977,43.6067,246000.0
2012-01-26 12:00:00,48.59,48.7,48.46,48.55,105600.0,43.5977,43.6964,43.4811,43.5619,105600.0
2012-01-26 12:30:00,48.57,48.82,48.53,48.74,95800.0,43.5798,43.8041,43.5439,43.7323,95800.0
2012-01-26 13:00:00,48.72,48.94,48.66,48.7,97200.0,43.7144,43.9118,43.6606,43.6964,97200.0
2012-01-26 13:30:00,48.67,48.76,48.28,48.55,115500.0,43.6695,43.7503,43.3196,43.5619,115500.0
2012-01-26 14:00:00,48.56,48.73,47.99,47.99,199300.0,43.5708,43.7234,43.0594,43.0594,199300.0
2012-01-26 14:30:00,48.0,48.15,47.6,47.83,235600.0,43.0684,43.203,42.7095,42.9158,235600.0
2012-01-26 15:00:00,47.82,47.83,47.06,47.09,275500.0,42.9069,42.9158,42.2249,42.2519,275500.0
2012-01-26 15:30:00,47.12,47.82,47.08,47.7,484500.0,42.2788,42.9069,42.2429,42.7992,484500.0
2012-01-27 09:30:00,47.36,47.36,46.75,46.99,276600.0,42.4941,42.4941,41.9468,42.1621,276600.0
2012-01-27 10:00:00,46.99,47.03,46.53,46.64,299700.0,42.1621,42.198,41.7494,41.8481,299700.0
2012-01-27 10:30:00,46.64,46.83,46.4,46.47,121900.0,41.8481,42.0186,41.6328,41.6956,121900.0
2012-01-27 11:00:00,46.5,46.83,46.4,46.83,284700.0,41.7225,42.0186,41.6328,42.0186,284700.0
2012-01-27 11:30:00,46.83,47.17,46.6,47.12,103400.0,42.0186,42.3236,41.8122,42.2788,103400.0
2012-01-27 12:00:00,47.13,47.31,46.99,47.03,143300.0,42.2877,42.4493,42.1621,42.198,143300.0
2012-01-27 12:30:00,47.03,47.11,46.82,46.89,79600.0,42.198,42.2698,42.0096,42.0724,79600.0
2012-01-27 13:00:00,46.9,47.07,46.82,47.04,141500.0,42.0814,42.2339,42.0096,42.207,141500.0
2012-01-27 13:30:00,47.04,47.4,46.94,47.0,143100.0,42.207,42.53,42.1173,42.1711,143100.0
2012-01-27 14:00:00,47.05,47.05,46.81,46.99,193900.0,42.216,42.216,42.0006,42.1621,193900.0
2012-01-27 14:30:00,46.98,47.03,46.94,46.96,124400.0,42.1532,42.198,42.1173,42.1352,124400.0
2012-01-27 15:00:00,46.96,46.99,46.81,46.81,208300.0,42.1352,42.1621,42.0006,42.0006,208300.0
2012-01-27 15:30:00,46.82,46.87,46.64,46.72,333300.0,42.0096,42.0545,41.8481,41.9199,333300.0
2012-01-30 09:30:00,45.8,45.8,44.91,45.41,293400.0,41.0944,41.0944,40.2958,40.7445,293400.0
2012-01-30 10:00:00,45.4,45.68,45.29,45.4,141500.0,40.7355,40.9867,40.6368,40.7355,141500.0
2012-01-30 10:30:00,45.39,45.82,45.36,45.63,161100.0,40.7265,41.1123,40.6996,40.9419,161100.0
2012-01-30 11:00:00,45.63,45.95,45.56,45.77,204900.0,40.9419,41.229,40.8791,41.0675,204900.0
2012-01-30 11:30:00,45.76,45.84,45.54,45.67,189600.0,41.0585,41.1303,40.8611,40.9778,189600.0
2012-01-30 12:00:00,45.67,45.72,45.56,45.65,98400.0,40.9778,41.0226,40.8791,40.9598,98400.0
2012-01-30 12:30:00,45.66,45.83,45.55,45.65,59400.0,40.9688,41.1213,40.8701,40.9598,59400.0
2012-01-30 13:00:00,45.65,45.7,45.27,45.66,100900.0,40.9598,41.0047,40.6188,40.9688,100900.0
2012-01-30 13:30:00,45.66,46.15,45.59,46.1,84400.0,40.9688,41.4084,40.906,41.3636,84400.0
2012-01-30 14:00:00,46.08,46.4,45.91,46.39,98300.0,41.3456,41.6328,41.1931,41.6238,98300.0
2012-01-30 14:30:00,46.4,46.53,46.14,46.14,159400.0,41.6328,41.7494,41.3995,41.3995,159400.0
2012-01-30 15:00:00,46.14,46.19,46.03,46.14,109900.0,41.3995,41.4443,41.3008,41.3995,109900.0
2012-01-30 15:30:00,46.14,46.16,45.78,45.96,275700.0,41.3995,41.4174,41.0765,41.238,275700.0
2012-01-31 09:30:00,46.49,46.77,45.91,46.02,257700.0,41.7135,41.9647,41.1931,41.2918,257700.0
2012-01-31 10:00:00,46.04,46.04,45.04,45.08,163000.0,41.3097,41.3097,40.4125,40.4484,163000.0
2012-01-31 10:30:00,45.1,45.17,44.45,44.65,188000.0,40.4663,40.5291,39.8831,40.0625,188000.0
2012-01-31 11:00:00,44.66,45.0,44.6,44.76,126900.0,40.0715,40.3766,40.0177,40.1612,126900.0
2012-01-31 11:30:00,44.78,44.79,44.59,44.64,113200.0,40.1792,40.1882,40.0087,40.0536,113200.0
2012-01-31 12:00:00,44.64,45.04,44.64,45.02,104700.0,40.0536,40.4125,40.0536,40.3945,104700.0
2012-01-31 12:30:00,45.03,45.18,44.9,45.13,63600.0,40.4035,40.5381,40.2869,40.4932,63600.0
2012-01-31 13:00:00,45.13,45.44,45.13,45.42,59500.0,40.4932,40.7714,40.4932,40.7534,59500.0
2012-01-31 13:30:00,45.43,45.43,45.11,45.28,37600.0,40.7624,40.7624,40.4753,40.6278,37600.0
2012-01-31 14:00:00,45.28,45.55,45.14,45.54,81900.0,40.6278,40.8701,40.5022,40.8611,81900.0
2012-01-31 14:30:00,45.56,45.58,45.24,45.5,63600.0,40.8791,40.897,40.5919,40.8252,63600.0
2012-01-31 15:00:00,45.49,45.66,45.34,45.5,120400.0,40.8162,40.9688,40.6817,40.8252,120400.0
2012-01-31 15:30:00,45.52,45.59,45.33,45.39,213900.0,40.8432,40.906,40.6727,40.7265,213900.0
2012-02-01 09:30:00,45.99,46.47,45.89,46.3,172100.0,41.2649,41.6956,41.1751,41.543,172100.0
2012-02-01 10:00:00,46.33,46.62,46.26,46.42,199300.0,41.5699,41.8301,41.5071,41.6507,199300.0
2012-02-01 10:30:00,46.42,46.71,46.4,46.7,185800.0,41.6507,41.9109,41.6328,41.9019,185800.0
2012-02-01 11:00:00,46.7,46.77,46.65,46.66,289500.0,41.9019,41.9647,41.8571,41.866,289500.0
2012-02-01 11:30:00,46.67,46.7,46.48,46.5,134300.0,41.875,41.9019,41.7045,41.7225,134300.0
2012-02-01 12:00:00,46.5,46.61,46.48,46.56,87300.0,41.7225,41.8212,41.7045,41.7763,87300.0
2012-02-01 12:30:00,46.56,46.84,46.54,46.83,148700.0,41.7763,42.0275,41.7584,42.0186,148700.0
2012-02-01 13:00:00,46.84,46.97,46.7,46.87,210100.0,42.0275,42.1442,41.9019,42.0545,210100.0
2012-02-01 13:30:00,46.88,47.08,46.83,47.03,165100.0,42.0634,42.2429,42.0186,42.198,165100.0
2012-02-01 14:00:00,47.03,47.08,46.86,47.05,151700.0,42.198,42.2429,42.0455,42.216,151700.0
2012-02-01 14:30:00,47.04,47.07,46.56,46.69,123500.0,42.207,42.2339,41.7763,41.893,123500.0
2012-02-01 15:00:00,46.7,46.75,46.46,46.53,170300.0,41.9019,41.9468,41.6866,41.7494,170300.0
2012-02-01 15:30:00,46.51,46.63,46.44,46.51,362500.0,41.7314,41.8391,41.6686,41.7314,362500.0
2012-02-02 09:30:00,46.66,47.65,46.46,47.25,376700.0,41.866,42.7543,41.6866,42.3954,376700.0
2012-02-02 10:00:00,47.25,47.58,47.21,47.37,153800.0,42.3954,42.6915,42.3595,42.5031,153800.0
2012-02-02 10:30:00,47.38,47.58,47.38,47.44,187900.0,42.5121,42.6915,42.5121,42.5659,187900.0
2012-02-02 11:00:00,47.45,47.58,47.29,47.29,175300.0,42.5749,42.6915,42.4313,42.4313,175300.0
2012-02-02 11:30:00,47.27,47.4,47.01,47.34,164500.0,42.4134,42.53,42.1801,42.4762,164500.0
2012-02-02 12:00:00,47.34,47.36,46.73,46.73,201400.0,42.4762,42.4941,41.9288,41.9288,201400.0
2012-02-02 12:30:00,46.73,46.84,46.46,46.83,104600.0,41.9288,42.0275,41.6866,42.0186,104600.0
2012-02-02 13:00:00,46.87,47.09,46.75,46.93,76200.0,42.0545,42.2519,41.9468,42.1083,76200.0
2012-02-02 13:30:00,46.96,47.1,46.94,47.07,47900.0,42.1352,42.2608,42.1173,42.2339,47900.0
2012-02-02 14:00:00,47.07,47.17,47.01,47.01,63000.0,42.2339,42.3236,42.1801,42.1801,63000.0
2012-02-02 14:30:00,47.02,47.19,46.97,47.01,133500.0,42.189,42.3416,42.1442,42.1801,133500.0
2012-02-02 15:00:00,47.02,47.2,47.01,47.06,77000.0,42.189,42.3506,42.1801,42.2249,77000.0
2012-02-02 15:30:00,47.06,47.14,46.8,46.93,218500.0,42.2249,42.2967,41.9917,42.1083,218500.0
2012-02-03 09:30:00,48.03,48.04,47.53,47.71,250400.0,43.0953,43.1043,42.6467,42.8082,250400.0
2012-02-03 10:00:00,47.75,48.19,47.61,47.93,309500.0,42.844,43.2388,42.7184,43.0056,309500.0
2012-02-03 10:30:00,47.94,48.23,47.93,48.05,168100.0,43.0145,43.2747,43.0056,43.1132,168100.0
2012-02-03 11:00:00,48.05,48.11,47.91,47.98,131600.0,43.1132,43.1671,42.9876,43.0504,131600.0
2012-02-03 11:30:00,47.99,48.39,47.95,48.13,103300.0,43.0594,43.4183,43.0235,43.185,103300.0
2012-02-03 12:00:00,48.12,48.48,48.09,48.41,145600.0,43.176,43.499,43.1491,43.4362,145600.0
2012-02-03 12:30:00,48.42,48.52,48.32,48.49,76200.0,43.4452,43.5349,43.3555,43.508,76200.0
2012-02-03 13:00:00,48.5,48.55,48.33,48.41,96400.0,43.517,43.5619,43.3645,43.4362,96400.0
2012-02-03 13:30:00,48.4,48.43,48.22,48.29,107000.0,43.4273,43.4542,43.2658,43.3286,107000.0
2012-02-03 14:00:00,48.28,48.39,48.18,48.36,120500.0,43.3196,43.4183,43.2299,43.3914,120500.0
2012-02-03 14:30:00,48.36,48.58,48.34,48.45,72900.0,43.3914,43.5888,43.3734,43.4721,72900.0
2012-02-03 15:00:00,48.44,48.46,48.16,48.22,113800.0,43.4632,43.4811,43.2119,43.2658,113800.0
2012-02-03 15:30:00,48.22,48.33,48.15,48.28,247300.0,43.2658,43.3645,43.203,43.3196,247300.0
2012-02-06 09:30:00,47.8,48.09,47.63,47.89,163400.0,42.8889,43.1491,42.7364,42.9697,163400.0
2012-02-06 10:00:00,47.89,48.19,47.73,47.84,70000.0,42.9697,43.2388,42.8261,42.9248,70000.0
2012-02-06 10:30:00,47.85,47.92,47.56,47.7,67200.0,42.9338,42.9966,42.6736,42.7992,67200.0
2012-02-06 11:00:00,47.71,47.94,47.66,47.82,98700.0,42.8082,43.0145,42.7633,42.9069,98700.0
2012-02-06 11:30:00,47.82,47.95,47.79,47.89,117100.0,42.9069,43.0235,42.8799,42.9697,117100.0
2012-02-06 12:00:00,47.91,48.17,47.89,48.07,78500.0,42.9876,43.2209,42.9697,43.1312,78500.0
2012-02-06 12:30:00,48.07,48.37,48.06,48.21,50800.0,43.1312,43.4003,43.1222,43.2568,50800.0
2012-02-06 13:00:00,48.21,48.22,48.06,48.14,73100.0,43.2568,43.2658,43.1222,43.194,73100.0
2012-02-06 13:30:00,48.16,48.22,47.97,48.09,53000.0,43.2119,43.2658,43.0414,43.1491,53000.0
2012-02-06 14:00:00,48.09,48.18,47.97,48.14,91400.0,43.1491,43.2299,43.0414,43.194,91400.0
2012-02-06 14:30:00,48.13,48.31,48.11,48.25,59700.0,43.185,43.3465,43.1671,43.2927,59700.0
2012-02-06 15:00:00,48.25,48.4,48.18,48.23,54100.0,43.2927,43.4273,43.2299,43.2747,54100.0
2012-02-06 15:30:00,48.21,48.46,48.2,48.4,195900.0,43.2568,43.4811,43.2478,43.4273,195900.0
2012-02-07 09:30:00,48.2,48.35,47.46,47.64,139100.0,43.2478,43.3824,42.5838,42.7453,139100.0
2012-02-07 10:00:00,47.64,48.12,47.19,47.97,168600.0,42.7453,43.176,42.3416,43.0414,168600.0
2012-02-07 10:30:00,47.97,48.85,47.97,48.83,110300.0,43.0414,43.831,43.0414,43.8131,110300.0
2012-02-07 11:00:00,48.82,48.84,48.47,48.76,73500.0,43.8041,43.8221,43.4901,43.7503,73500.0
2012-02-07 11:30:00,48.75,48.78,48.46,48.57,60700.0,43.7413,43.7682,43.4811,43.5798,60700.0
2012-02-07 12:00:00,48.59,48.99,48.56,48.97,143600.0,43.5977,43.9566,43.5708,43.9387,143600.0
2012-02-07 12:30:00,48.97,48.97,48.66,48.71,55900.0,43.9387,43.9387,43.6606,43.7054,55900.0
2012-02-07 13:00:00,48.71,48.72,48.37,48.41,72700.0,43.7054,43.7144,43.4003,43.4362,72700.0
2012-02-07 13:30:00,48.4,48.55,48.36,48.49,58200.0,43.4273,43.5619,43.3914,43.508,58200.0
2012-02-07 14:00:00,48.48,48.54,48.38,48.4,56700.0,43.499,43.5529,43.4093,43.4273,56700.0
2012-02-07 14:30:00,48.4,48.43,48.21,48.24,79700.0,43.4273,43.4542,43.2568,43.2837,79700.0
2012-02-07 15:00:00,48.24,48.63,48.23,48.6,98500.0,43.2837,43.6336,43.2747,43.6067,98500.0
2012-02-07 15:30:00,48.61,48.63,48.44,48.46,246700.0,43.6157,43.6336,43.4632,43.4811,246700.0
2012-02-08 09:30:00,48.69,49.0,48.63,48.76,165100.0,43.6875,43.9656,43.6336,43.7503,165100.0
2012-02-08 10:00:00,48.79,48.81,48.41,48.43,111700.0,43.7772,43.7951,43.4362,43.4542,111700.0
2012-02-08 10:30:00,48.43,48.44,47.84,47.99,93900.0,43.4542,43.4632,42.9248,43.0594,93900.0
2012-02-08 11:00:00,47.98,47.99,47.52,47.67,101800.0,43.0504,43.0594,42.6377,42.7723,101800.0
2012-02-08 11:30:00,47.67,47.79,47.52,47.76,91300.0,42.7723,42.8799,42.6377,42.853,91300.0
2012-02-08 12:00:00,47.75,47.8,47.62,47.77,59100.0,42.844,42.8889,42.7274,42.862,59100.0
2012-02-08 12:30:00,47.76,47.77,47.55,47.66,42200.0,42.853,42.862,42.6646,42.7633,42200.0
2012-02-08 13:00:00,47.66,47.66,47.33,47.55,44700.0,42.7633,42.7633,42.4672,42.6646,44700.0
2012-02-08 13:30:00,47.55,47.57,47.39,47.48,73800.0,42.6646,42.6825,42.521,42.6018,73800.0
2012-02-08 14:00:00,47.48,47.58,47.4,47.45,73900.0,42.6018,42.6915,42.53,42.5749,73900.0
2012-02-08 14:30:00,47.46,47.59,47.41,47.45,76100.0,42.5838,42.7005,42.539,42.5749,76100.0
2012-02-08 15:00:00,47.46,47.56,47.4,47.45,75500.0,42.5838,42.6736,42.53,42.5749,75500.0
2012-02-08 15:30:00,47.45,47.52,47.34,47.41,284000.0,42.5749,42.6377,42.4762,42.539,284000.0
2012-02-09 09:30:00,47.66,47.98,47.63,47.92,199800.0,42.7633,43.0504,42.7364,42.9966,199800.0
2012-02-09 10:00:00,47.87,47.98,47.35,47.62,209400.0,42.9517,43.0504,42.4851,42.7274,209400.0
2012-02-09 10:30:00,47.61,47.73,47.25,47.61,107000.0,42.7184,42.8261,42.3954,42.7184,107000.0
2012-02-09 11:00:00,47.59,47.78,47.42,47.75,86600.0,42.7005,42.871,42.548,42.844,86600.0
2012-02-09 11:30:00,47.75,48.13,47.64,48.1,57000.0,42.844,43.185,42.7453,43.1581,57000.0
2012-02-09 12:00:00,48.11,48.19,47.75,47.77,73700.0,43.1671,43.2388,42.844,42.862,73700.0
2012-02-09 12:30:00,47.8,47.88,47.75,47.84,91000.0,42.8889,42.9607,42.844,42.9248,91000.0
2012-02-09 13:00:00,47.83,47.99,47.82,47.97,88300.0,42.9158,43.0594,42.9069,43.0414,88300.0
2012-02-09 13:30:00,47.98,47.99,47.74,47.79,86400.0,43.0504,43.0594,42.8351,42.8799,86400.0
2012-02-09 14:00:00,47.8,47.92,47.65,47.81,91800.0,42.8889,42.9966,42.7543,42.8979,91800.0
2012-02-09 14:30:00,47.82,47.89,47.7,47.71,77500.0,42.9069,42.9697,42.7992,42.8082,77500.0
2012-02-09 15:00:00,47.71,47.85,47.47,47.69,142300.0,42.8082,42.9338,42.5928,42.7902,142300.0
2012-02-09 15:30:00,47.7,47.79,47.53,47.67,174000.0,42.7992,42.8799,42.6467,42.7723,174000.0
2012-02-10 09:30:00,46.58,46.58,45.99,46.04,195800.0,41.7943,41.7943,41.2649,41.3097,195800.0
2012-02-10 10:00:00,46.0,46.09,45.62,45.79,153600.0,41.2738,41.3546,40.9329,41.0854,153600.0
2012-02-10 10:30:00,45.77,46.06,45.75,46.05,219200.0,41.0675,41.3277,41.0495,41.3187,219200.0
2012-02-10 11:00:00,46.05,46.25,45.8,45.8,117300.0,41.3187,41.4982,41.0944,41.0944,117300.0
2012-02-10 11:30:00,45.79,45.93,45.66,45.83,99400.0,41.0854,41.211,40.9688,41.1213,99400.0
2012-02-10 12:00:00,45.83,45.88,45.62,45.78,111100.0,41.1213,41.1662,40.9329,41.0765,111100.0
2012-02-10 12:30:00,45.77,45.94,45.73,45.89,105000.0,41.0675,41.22,41.0316,41.1751,105000.0
2012-02-10 13:00:00,45.89,45.89,45.69,45.69,84800.0,41.1751,41.1751,40.9957,40.9957,84800.0
2012-02-10 13:30:00,45.69,45.69,45.5,45.6,82600.0,40.9957,40.9957,40.8252,40.9149,82600.0
2012-02-10 14:00:00,45.59,45.75,45.51,45.68,68800.0,40.906,41.0495,40.8342,40.9867,68800.0
2012-02-10 14:30:00,45.69,45.76,45.6,45.68,103800.0,40.9957,41.0585,40.9149,40.9867,103800.0
2012-02-10 15:00:00,45.68,45.7,45.39,45.52,92300.0,40.9867,41.0047,40.7265,40.8432,92300.0
2012-02-10 15:30:00,45.54,45.61,45.37,45.56,388500.0,40.8611,40.9239,40.7086,40.8791,388500.0
2012-02-13 09:30:00,46.25,46.43,45.71,45.91,148600.0,41.4982,41.6597,41.0136,41.1931,148600.0
2012-02-13 10:00:00,45.92,45.92,45.4,45.6,105600.0,41.2021,41.2021,40.7355,40.9149,105600.0
2012-02-13 10:30:00,45.61,45.62,45.33,45.57,64400.0,40.9239,40.9329,40.6727,40.888,64400.0
2012-02-13 11:00:00,45.58,45.82,45.55,45.81,139800.0,40.897,41.1123,40.8701,41.1034,139800.0
2012-02-13 11:30:00,45.8,45.91,45.67,45.79,68400.0,41.0944,41.1931,40.9778,41.0854,68400.0
2012-02-13 12:00:00,45.8,45.98,45.69,45.86,48800.0,41.0944,41.2559,40.9957,41.1482,48800.0
2012-02-13 12:30:00,45.85,46.0,45.78,45.98,109800.0,41.1393,41.2738,41.0765,41.2559,109800.0
2012-02-13 13:00:00,45.98,46.03,45.85,45.92,95000.0,41.2559,41.3008,41.1393,41.2021,95000.0
2012-02-13 13:30:00,45.92,46.09,45.9,46.05,72200.0,41.2021,41.3546,41.1841,41.3187,72200.0
2012-02-13 14:00:00,46.05,46.19,46.04,46.13,63000.0,41.3187,41.4443,41.3097,41.3905,63000.0
2012-02-13 14:30:00,46.13,46.33,46.13,46.23,78200.0,41.3905,41.5699,41.3905,41.4802,78200.0
2012-02-13 15:00:00,46.23,46.32,46.1,46.15,76600.0,41.4802,41.561,41.3636,41.4084,76600.0
2012-02-13 15:30:00,46.14,46.19,45.94,46.05,144600.0,41.3995,41.4443,41.22,41.3187,144600.0
2012-02-14 09:30:00,45.79,45.84,45.18,45.25,137100.0,41.0854,41.1303,40.5381,40.6009,137100.0
2012-02-14 10:00:00,45.24,45.27,44.9,45.02,156400.0,40.5919,40.6188,40.2869,40.3945,156400.0
2012-02-14 10:30:00,45.01,45.02,44.58,44.7,109600.0,40.3856,40.3945,39.9997,40.1074,109600.0
2012-02-14 11:00:00,44.71,44.8,44.46,44.8,143600.0,40.1164,40.1971,39.8921,40.1971,143600.0
2012-02-14 11:30:00,44.79,45.09,44.77,44.99,85000.0,40.1882,40.4573,40.1702,40.3676,85000.0
2012-02-14 12:00:00,45.01,45.05,44.79,44.8,109100.0,40.3856,40.4215,40.1882,40.1971,109100.0
2012-02-14 12:30:00,44.8,44.88,44.73,44.86,116500.0,40.1971,40.2689,40.1343,40.251,116500.0
2012-02-14 13:00:00,44.86,44.95,44.76,44.84,128700.0,40.251,40.3317,40.1612,40.233,128700.0
2012-02-14 13:30:00,44.84,44.98,44.7,44.77,51100.0,40.233,40.3586,40.1074,40.1702,51100.0
2012-02-14 14:00:00,44.77,44.89,44.6,44.6,68500.0,40.1702,40.2779,40.0177,40.0177,68500.0
2012-02-14 14:30:00,44.58,44.71,44.54,44.71,60700.0,39.9997,40.1164,39.9639,40.1164,60700.0
2012-02-14 15:00:00,44.71,44.88,44.57,44.62,88100.0,40.1164,40.2689,39.9908,40.0356,88100.0
2012-02-14 15:30:00,44.6,45.04,44.55,45.03,361100.0,40.0177,40.4125,39.9728,40.4035,361100.0
2012-02-15 09:30:00,45.29,45.29,44.36,44.6,233200.0,40.6368,40.6368,39.8023,40.0177,233200.0
2012-02-15 10:00:00,44.6,44.84,44.17,44.51,131000.0,40.0177,40.233,39.6319,39.9369,131000.0
2012-02-15 10:30:00,44.51,44.81,44.31,44.55,84900.0,39.9369,40.2061,39.7575,39.9728,84900.0
2012-02-15 11:00:00,44.54,44.83,44.45,44.83,84500.0,39.9639,40.2241,39.8831,40.2241,84500.0
2012-02-15 11:30:00,44.83,45.32,44.83,45.18,100600.0,40.2241,40.6637,40.2241,40.5381,100600.0
2012-02-15 12:00:00,45.18,45.21,45.04,45.14,67600.0,40.5381,40.565,40.4125,40.5022,67600.0
2012-02-15 12:30:00,45.17,45.18,44.59,44.67,73900.0,40.5291,40.5381,40.0087,40.0805,73900.0
2012-02-15 13:00:00,44.65,44.94,44.5,44.86,67800.0,40.0625,40.3228,39.928,40.251,67800.0
2012-02-15 13:30:00,44.89,44.93,44.56,44.78,60700.0,40.2779,40.3138,39.9818,40.1792,60700.0
2012-02-15 14:00:00,44.8,44.86,44.45,44.57,81900.0,40.1971,40.251,39.8831,39.9908,81900.0
2012-02-15 14:30:00,44.58,44.75,44.38,44.4,66700.0,39.9997,40.1523,39.8203,39.8382,66700.0
2012-02-15 15:00:00,44.41,44.58,44.35,44.52,94600.0,39.8472,39.9997,39.7934,39.9459,94600.0
2012-02-15 15:30:00,44.52,44.79,44.51,44.66,157000.0,39.9459,40.1882,39.9369,40.0715,157000.0
2012-02-16 09:30:00,44.54,44.76,44.28,44.41,131200.0,39.9639,40.1612,39.7306,39.8472,131200.0
2012-02-16 10:00:00,44.42,44.9,44.41,44.81,138500.0,39.8562,40.2869,39.8472,40.2061,138500.0
2012-02-16 10:30:00,44.83,45.08,44.83,44.85,98700.0,40.2241,40.4484,40.2241,40.242,98700.0
2012-02-16 11:00:00,44.87,45.0,44.77,44.96,77600.0,40.2599,40.3766,40.1702,40.3407,77600.0
2012-02-16 11:30:00,44.96,45.24,44.87,45.23,143000.0,40.3407,40.5919,40.2599,40.583,143000.0
2012-02-16 12:00:00,45.24,45.68,45.23,45.58,234300.0,40.5919,40.9867,40.583,40.897,234300.0
2012-02-16 12:30:00,45.58,45.62,45.45,45.55,115300.0,40.897,40.9329,40.7804,40.8701,115300.0
2012-02-16 13:00:00,45.56,45.73,45.5,45.72,96100.0,40.8791,41.0316,40.8252,41.0226,96100.0
2012-02-16 13:30:00,45.73,45.78,45.53,45.58,64900.0,41.0316,41.0765,40.8521,40.897,64900.0
2012-02-16 14:00:00,45.59,45.6,45.27,45.46,94400.0,40.906,40.9149,40.6188,40.7893,94400.0
2012-02-16 14:30:00,45.45,45.55,45.4,45.5,61500.0,40.7804,40.8701,40.7355,40.8252,61500.0
2012-02-16 15:00:00,45.49,45.5,45.42,45.49,112700.0,40.8162,40.8252,40.7534,40.8162,112700.0
2012-02-16 15:30:00,45.49,45.68,45.48,45.62,263800.0,40.8162,40.9867,40.8073,40.9329,263800.0
2012-02-17 09:30:00,45.98,45.99,45.72,45.73,190400.0,41.2559,41.2649,41.0226,41.0316,190400.0
2012-02-17 10:00:00,45.68,45.71,45.37,45.38,75100.0,40.9867,41.0136,40.7086,40.7175,75100.0
2012-02-17 10:30:00,45.39,45.39,45.26,45.29,64400.0,40.7265,40.7265,40.6099,40.6368,64400.0
2012-02-17 11:00:00,45.3,45.31,45.12,45.22,127300.0,40.6458,40.6547,40.4843,40.574,127300.0
2012-02-17 11:30:00,45.2,45.22,45.11,45.12,58900.0,40.556,40.574,40.4753,40.4843,58900.0
2012-02-17 12:00:00,45.12,45.13,44.9,44.96,53100.0,40.4843,40.4932,40.2869,40.3407,53100.0
2012-02-17 12:30:00,44.96,45.05,44.93,45.0,39900.0,40.3407,40.4215,40.3138,40.3766,39900.0
2012-02-17 13:00:00,44.99,45.05,44.94,44.99,45700.0,40.3676,40.4215,40.3228,40.3676,45700.0
2012-02-17 13:30:00,44.98,45.01,44.92,44.95,48400.0,40.3586,40.3856,40.3048,40.3317,48400.0
2012-02-17 14:00:00,44.95,45.2,44.95,45.2,107700.0,40.3317,40.556,40.3317,40.556,107700.0
2012-02-17 14:30:00,45.2,45.42,45.2,45.4,141800.0,40.556,40.7534,40.556,40.7355,141800.0
2012-02-17 15:00:00,45.43,45.56,45.4,45.51,72400.0,40.7624,40.8791,40.7355,40.8342,72400.0
2012-02-17 15:30:00,45.52,45.54,45.24,45.4,271100.0,40.8432,40.8611,40.5919,40.7355,271100.0
2012-02-21 09:30:00,45.54,45.74,45.01,45.1,155800.0,40.8611,41.0406,40.3856,40.4663,155800.0
2012-02-21 10:00:00,45.1,45.34,44.98,45.26,102300.0,40.4663,40.6817,40.3586,40.6099,102300.0
2012-02-21 10:30:00,45.29,45.59,45.27,45.51,80700.0,40.6368,40.906,40.6188,40.8342,80700.0
2012-02-21 11:00:00,45.52,45.52,45.38,45.5,63500.0,40.8432,40.8432,40.7175,40.8252,63500.0
2012-02-21 11:30:00,45.5,45.51,45.28,45.36,39900.0,40.8252,40.8342,40.6278,40.6996,39900.0
2012-02-21 12:00:00,45.36,45.8,45.35,45.79,61900.0,40.6996,41.0944,40.6906,41.0854,61900.0
2012-02-21 12:30:00,45.79,45.84,45.66,45.66,46600.0,41.0854,41.1303,40.9688,40.9688,46600.0
2012-02-21 13:00:00,45.68,45.82,45.61,45.81,32700.0,40.9867,41.1123,40.9239,41.1034,32700.0
2012-02-21 13:30:00,45.82,45.93,45.44,45.48,57900.0,41.1123,41.211,40.7714,40.8073,57900.0
2012-02-21 14:00:00,45.5,45.63,45.19,45.58,61700.0,40.8252,40.9419,40.5471,40.897,61700.0
2012-02-21 14:30:00,45.57,45.59,45.22,45.31,72300.0,40.888,40.906,40.574,40.6547,72300.0
2012-02-21 15:00:00,45.3,45.54,45.18,45.21,147400.0,40.6458,40.8611,40.5381,40.565,147400.0
2012-02-21 15:30:00,45.23,45.43,45.03,45.12,472500.0,40.583,40.7624,40.4035,40.4843,472500.0
2012-02-22 09:30:00,45.0,45.12,44.7,45.01,126200.0,40.3766,40.4843,40.1074,40.3856,126200.0
2012-02-22 10:00:00,44.98,45.1,44.78,44.8,110200.0,40.3586,40.4663,40.1792,40.1971,110200.0
2012-02-22 10:30:00,44.78,44.94,44.65,44.84,74000.0,40.1792,40.3228,40.0625,40.233,74000.0
2012-02-22 11:00:00,44.84,45.2,44.84,44.98,73400.0,40.233,40.556,40.233,40.3586,73400.0
2012-02-22 11:30:00,44.98,45.03,44.53,44.61,79500.0,40.3586,40.4035,39.9549,40.0267,79500.0
2012-02-22 12:00:00,44.62,44.66,44.37,44.42,80700.0,40.0356,40.0715,39.8113,39.8562,80700.0
2012-02-22 12:30:00,44.4,44.4,44.22,44.32,72500.0,39.8382,39.8382,39.6767,39.7665,72500.0
2012-02-22 13:00:00,44.33,44.49,44.24,44.41,182900.0,39.7754,39.919,39.6947,39.8472,182900.0
2012-02-22 13:30:00,44.42,44.42,44.01,44.01,173700.0,39.8562,39.8562,39.4883,39.4883,173700.0
2012-02-22 14:00:00,44.04,44.3,43.96,44.14,162700.0,39.5152,39.7485,39.4434,39.6049,162700.0
2012-02-22 14:30:00,44.14,44.18,43.83,43.85,132500.0,39.6049,39.6408,39.3268,39.3447,132500.0
2012-02-22 15:00:00,43.83,44.06,43.83,44.0,203400.0,39.3268,39.5332,39.3268,39.4793,203400.0
2012-02-22 15:30:00,44.0,44.14,43.63,43.78,554100.0,39.4793,39.6049,39.1473,39.2819,554100.0
2012-02-23 09:30:00,43.9,44.02,43.2,43.22,196600.0,39.3896,39.4973,38.7615,38.7795,196600.0
2012-02-23 10:00:00,43.22,43.89,43.2,43.79,127800.0,38.7795,39.3806,38.7615,39.2909,127800.0
2012-02-23 10:30:00,43.77,43.98,43.64,43.97,79200.0,39.273,39.4614,39.1563,39.4524,79200.0
2012-02-23 11:00:00,43.98,44.04,43.76,43.96,82800.0,39.4614,39.5152,39.264,39.4434,82800.0
2012-02-23 11:30:00,43.95,43.99,43.79,43.82,65400.0,39.4345,39.4704,39.2909,39.3178,65400.0
2012-02-23 12:00:00,43.82,43.84,43.65,43.79,95800.0,39.3178,39.3358,39.1653,39.2909,95800.0
2012-02-23 12:30:00,43.81,43.93,43.8,43.92,69000.0,39.3089,39.4165,39.2999,39.4076,69000.0
2012-02-23 13:00:00,43.92,44.0,43.8,43.9,125900.0,39.4076,39.4793,39.2999,39.3896,125900.0
2012-02-23 13:30:00,43.88,44.17,43.79,44.06,91500.0,39.3717,39.6319,39.2909,39.5332,91500.0
2012-02-23 14:00:00,44.06,44.11,43.86,43.89,106000.0,39.5332,39.578,39.3537,39.3806,106000.0
2012-02-23 14:30:00,43.9,43.99,43.86,43.88,59700.0,39.3896,39.4704,39.3537,39.3717,59700.0
2012-02-23 15:00:00,43.9,44.17,43.86,44.06,172600.0,39.3896,39.6319,39.3537,39.5332,172600.0
2012-02-23 15:30:00,44.07,44.15,43.96,44.07,287800.0,39.5421,39.6139,39.4434,39.5421,287800.0
2012-02-24 09:30:00,44.24,44.6,44.1,44.56,89700.0,39.6947,40.0177,39.5691,39.9818,89700.0
2012-02-24 10:00:00,44.48,44.76,44.18,44.48,80600.0,39.91,40.1612,39.6408,39.91,80600.0
2012-02-24 10:30:00,44.5,44.7,44.5,44.7,86400.0,39.928,40.1074,39.928,40.1074,86400.0
2012-02-24 11:00:00,44.68,44.91,44.64,44.78,81600.0,40.0895,40.2958,40.0536,40.1792,81600.0
2012-02-24 11:30:00,44.79,44.92,44.7,44.79,51100.0,40.1882,40.3048,40.1074,40.1882,51100.0
2012-02-24 12:00:00,44.79,44.84,44.55,44.58,37300.0,40.1882,40.233,39.9728,39.9997,37300.0
2012-02-24 12:30:00,44.58,44.67,44.5,44.56,136100.0,39.9997,40.0805,39.928,39.9818,136100.0
2012-02-24 13:00:00,44.56,44.6,44.35,44.4,64600.0,39.9818,40.0177,39.7934,39.8382,64600.0
2012-02-24 13:30:00,44.41,44.46,44.26,44.43,79400.0,39.8472,39.8921,39.7126,39.8652,79400.0
2012-02-24 14:00:00,44.43,44.46,44.32,44.33,87900.0,39.8652,39.8921,39.7665,39.7754,87900.0
2012-02-24 14:30:00,44.31,44.35,44.16,44.22,82500.0,39.7575,39.7934,39.6229,39.6767,82500.0
2012-02-24 15:00:00,44.23,44.25,44.15,44.2,137400.0,39.6857,39.7036,39.6139,39.6588,137400.0
2012-02-24 15:30:00,44.21,44.22,44.1,44.2,359200.0,39.6678,39.6767,39.5691,39.6588,359200.0
2012-02-27 09:30:00,43.86,43.94,43.25,43.39,139600.0,39.3537,39.4255,38.8064,38.932,139600.0
2012-02-27 10:00:00,43.39,43.72,43.38,43.68,199200.0,38.932,39.2281,38.923,39.1922,199200.0
2012-02-27 10:30:00,43.66,43.7,43.49,43.55,149500.0,39.1743,39.2102,39.0217,39.0756,149500.0
2012-02-27 11:00:00,43.56,43.97,43.55,43.88,96500.0,39.0845,39.4524,39.0756,39.3717,96500.0
2012-02-27 11:30:00,43.87,43.92,43.6,43.78,41800.0,39.3627,39.4076,39.1204,39.2819,41800.0
2012-02-27 12:00:00,43.77,43.87,43.62,43.73,51000.0,39.273,39.3627,39.1384,39.2371,51000.0
2012-02-27 12:30:00,43.72,43.88,43.67,43.79,53100.0,39.2281,39.3717,39.1832,39.2909,53100.0
2012-02-27 13:00:00,43.8,44.17,43.78,43.97,109800.0,39.2999,39.6319,39.2819,39.4524,109800.0
2012-02-27 13:30:00,43.95,44.03,43.8,43.9,54100.0,39.4345,39.5062,39.2999,39.3896,54100.0
2012-02-27 14:00:00,43.91,44.01,43.86,43.97,48400.0,39.3986,39.4883,39.3537,39.4524,48400.0
2012-02-27 14:30:00,43.97,44.16,43.95,44.15,48800.0,39.4524,39.6229,39.4345,39.6139,48800.0
2012-02-27 15:00:00,44.14,44.28,44.0,44.13,97200.0,39.6049,39.7306,39.4793,39.596,97200.0
2012-02-27 15:30:00,44.11,44.21,44.02,44.04,234000.0,39.578,39.6678,39.4973,39.5152,234000.0
2012-02-28 09:30:00,44.11,44.27,43.45,43.71,120300.0,39.578,39.7216,38.9858,39.2191,120300.0
2012-02-28 10:00:00,43.75,43.85,43.59,43.6,238000.0,39.255,39.3447,39.1115,39.1204,238000.0
2012-02-28 10:30:00,43.6,43.81,43.59,43.77,165400.0,39.1204,39.3089,39.1115,39.273,165400.0
2012-02-28 11:00:00,43.77,43.82,43.64,43.76,130100.0,39.273,39.3178,39.1563,39.264,130100.0
2012-02-28 11:30:00,43.77,43.8,43.67,43.71,86000.0,39.273,39.2999,39.1832,39.2191,86000.0
2012-02-28 12:00:00,43.71,43.82,43.7,43.73,92200.0,39.2191,39.3178,39.2102,39.2371,92200.0
2012-02-28 12:30:00,43.73,43.8,43.58,43.58,41200.0,39.2371,39.2999,39.1025,39.1025,41200.0
2012-02-28 13:00:00,43.59,43.63,43.38,43.38,47300.0,39.1115,39.1473,38.923,38.923,47300.0
2012-02-28 13:30:00,43.38,43.46,43.21,43.33,115200.0,38.923,38.9948,38.7705,38.8782,115200.0
2012-02-28 14:00:00,43.33,43.37,43.14,43.15,145700.0,38.8782,38.9141,38.7077,38.7167,145700.0
2012-02-28 14:30:00,43.16,43.5,43.16,43.48,142700.0,38.7256,39.0307,38.7256,39.0128,142700.0
2012-02-28 15:00:00,43.48,43.8,43.47,43.8,166200.0,39.0128,39.2999,39.0038,39.2999,166200.0
2012-02-28 15:30:00,43.77,43.87,43.66,43.84,445700.0,39.273,39.3627,39.1743,39.3358,445700.0
2012-02-29 09:30:00,44.0,44.62,43.83,44.41,198300.0,39.4793,40.0356,39.3268,39.8472,198300.0
2012-02-29 10:00:00,44.43,44.45,44.15,44.28,120000.0,39.8652,39.8831,39.6139,39.7306,120000.0
2012-02-29 10:30:00,44.24,44.24,43.27,43.74,171000.0,39.6947,39.6947,38.8243,39.246,171000.0
2012-02-29 11:00:00,43.74,44.18,43.68,43.77,166400.0,39.246,39.6408,39.1922,39.273,166400.0
2012-02-29 11:30:00,43.74,44.12,43.73,44.06,83900.0,39.246,39.587,39.2371,39.5332,83900.0
2012-02-29 12:00:00,44.06,44.34,44.01,44.29,90400.0,39.5332,39.7844,39.4883,39.7395,90400.0
2012-02-29 12:30:00,44.28,44.34,44.07,44.13,57900.0,39.7306,39.7844,39.5421,39.596,57900.0
2012-02-29 13:00:00,44.15,44.25,43.9,43.94,55000.0,39.6139,39.7036,39.3896,39.4255,55000.0
2012-02-29 13:30:00,43.92,44.05,43.84,44.01,83400.0,39.4076,39.5242,39.3358,39.4883,83400.0
2012-02-29 14:00:00,44.0,44.23,43.97,44.16,58700.0,39.4793,39.6857,39.4524,39.6229,58700.0
2012-02-29 14:30:00,44.15,44.19,43.97,44.03,96300.0,39.6139,39.6498,39.4524,39.5062,96300.0
2012-02-29 15:00:00,44.03,44.04,43.91,43.97,146700.0,39.5062,39.5152,39.3986,39.4524,146700.0
2012-02-29 15:30:00,43.97,44.12,43.63,43.88,450500.0,39.4524,39.587,39.1473,39.3717,450500.0
2012-03-01 09:30:00,43.92,44.68,43.92,44.67,150500.0,39.4076,40.0895,39.4076,40.0805,150500.0
2012-03-01 10:00:00,44.67,44.78,44.19,44.72,219500.0,40.0805,40.1792,39.6498,40.1254,219500.0
2012-03-01 10:30:00,44.7,44.73,44.31,44.6,128200.0,40.1074,40.1343,39.7575,40.0177,128200.0
2012-03-01 11:00:00,44.6,44.64,44.4,44.59,119000.0,40.0177,40.0536,39.8382,40.0087,119000.0
2012-03-01 11:30:00,44.6,44.78,44.54,44.71,74200.0,40.0177,40.1792,39.9639,40.1164,74200.0
2012-03-01 12:00:00,44.7,44.85,44.63,44.73,61200.0,40.1074,40.242,40.0446,40.1343,61200.0
2012-03-01 12:30:00,44.73,44.78,44.6,44.67,60200.0,40.1343,40.1792,40.0177,40.0805,60200.0
2012-03-01 13:00:00,44.66,44.77,44.62,44.75,45900.0,40.0715,40.1702,40.0356,40.1523,45900.0
2012-03-01 13:30:00,44.77,44.96,44.74,44.9,94700.0,40.1702,40.3407,40.1433,40.2869,94700.0
2012-03-01 14:00:00,44.89,44.91,44.51,44.53,65400.0,40.2779,40.2958,39.9369,39.9549,65400.0
2012-03-01 14:30:00,44.53,44.63,44.44,44.54,39700.0,39.9549,40.0446,39.8741,39.9639,39700.0
2012-03-01 15:00:00,44.53,44.56,44.31,44.51,126900.0,39.9549,39.9818,39.7575,39.9369,126900.0
2012-03-01 15:30:00,44.49,44.56,44.26,44.51,191000.0,39.919,39.9818,39.7126,39.9369,191000.0
2012-03-02 09:30:00,44.52,44.68,44.18,44.28,82100.0,39.9459,40.0895,39.6408,39.7306,82100.0
2012-03-02 10:00:00,44.3,44.76,44.18,44.55,61700.0,39.7485,40.1612,39.6408,39.9728,61700.0
2012-03-02 10:30:00,44.59,44.6,44.38,44.39,44900.0,40.0087,40.0177,39.8203,39.8293,44900.0
2012-03-02 11:00:00,44.41,44.48,44.27,44.31,26300.0,39.8472,39.91,39.7216,39.7575,26300.0
2012-03-02 11:30:00,44.32,44.43,44.25,44.36,80400.0,39.7665,39.8652,39.7036,39.8023,80400.0
2012-03-02 12:00:00,44.36,44.41,44.08,44.09,66000.0,39.8023,39.8472,39.5511,39.5601,66000.0
2012-03-02 12:30:00,44.1,44.16,44.04,44.04,45300.0,39.5691,39.6229,39.5152,39.5152,45300.0
2012-03-02 13:00:00,44.04,44.09,43.77,43.92,46800.0,39.5152,39.5601,39.273,39.4076,46800.0
2012-03-02 13:30:00,43.91,44.09,43.9,44.09,43500.0,39.3986,39.5601,39.3896,39.5601,43500.0
2012-03-02 14:00:00,44.1,44.17,43.98,43.98,32500.0,39.5691,39.6319,39.4614,39.4614,32500.0
2012-03-02 14:30:00,43.96,44.05,43.94,44.02,28800.0,39.4434,39.5242,39.4255,39.4973,28800.0
2012-03-02 15:00:00,44.02,44.04,43.86,43.91,76200.0,39.4973,39.5152,39.3537,39.3986,76200.0
2012-03-02 15:30:00,43.93,43.99,43.74,43.8,289300.0,39.4165,39.4704,39.246,39.2999,289300.0
2012-03-05 09:30:00,43.52,43.67,43.03,43.21,124700.0,39.0486,39.1832,38.609,38.7705,124700.0
2012-03-05 10:00:00,43.25,43.43,42.43,42.65,221000.0,38.8064,38.9679,38.0706,38.268,221000.0
2012-03-05 10:30:00,42.63,42.89,42.56,42.6,171500.0,38.2501,38.4834,38.1873,38.2232,171500.0
2012-03-05 11:00:00,42.6,42.63,42.44,42.48,174800.0,38.2232,38.2501,38.0796,38.1155,174800.0
2012-03-05 11:30:00,42.47,42.55,42.31,42.33,131700.0,38.1065,38.1783,37.963,37.9809,131700.0
2012-03-05 12:00:00,42.34,42.56,42.33,42.36,112300.0,37.9899,38.1873,37.9809,38.0078,112300.0
2012-03-05 12:30:00,42.36,42.37,42.25,42.27,89200.0,38.0078,38.0168,37.9091,37.9271,89200.0
2012-03-05 13:00:00,42.27,42.34,42.22,42.27,68000.0,37.9271,37.9899,37.8822,37.9271,68000.0
2012-03-05 13:30:00,42.26,42.31,42.2,42.23,80800.0,37.9181,37.963,37.8643,37.8912,80800.0
2012-03-05 14:00:00,42.24,42.29,42.13,42.18,137500.0,37.9002,37.945,37.8015,37.8463,137500.0
2012-03-05 14:30:00,42.18,42.38,42.12,42.32,136400.0,37.8463,38.0258,37.7925,37.9719,136400.0
2012-03-05 15:00:00,42.33,42.37,42.24,42.28,152900.0,37.9809,38.0168,37.9002,37.936,152900.0
2012-03-05 15:30:00,42.28,42.42,42.19,42.28,411700.0,37.936,38.0617,37.8553,37.936,411700.0
2012-03-06 09:30:00,41.24,41.24,40.37,40.66,360700.0,37.0029,37.0029,36.2223,36.4825,360700.0
2012-03-06 10:00:00,40.65,40.85,40.52,40.76,192900.0,36.4735,36.653,36.3569,36.5722,192900.0
2012-03-06 10:30:00,40.74,40.94,40.64,40.66,219500.0,36.5543,36.7337,36.4645,36.4825,219500.0
2012-03-06 11:00:00,40.65,41.0,40.62,40.87,204900.0,36.4735,36.7876,36.4466,36.6709,204900.0
2012-03-06 11:30:00,40.87,40.87,40.6,40.67,128600.0,36.6709,36.6709,36.4287,36.4915,128600.0
2012-03-06 12:00:00,40.65,40.75,40.52,40.6,76100.0,36.4735,36.5632,36.3569,36.4287,76100.0
2012-03-06 12:30:00,40.6,40.67,40.44,40.47,105700.0,36.4287,36.4915,36.2851,36.312,105700.0
2012-03-06 13:00:00,40.47,40.57,40.44,40.55,110600.0,36.312,36.4017,36.2851,36.3838,110600.0
2012-03-06 13:30:00,40.56,40.65,40.44,40.46,165900.0,36.3928,36.4735,36.2851,36.303,165900.0
2012-03-06 14:00:00,40.46,40.52,40.27,40.34,114300.0,36.303,36.3569,36.1326,36.1954,114300.0
2012-03-06 14:30:00,40.34,40.35,40.08,40.09,137900.0,36.1954,36.2043,35.9621,35.9711,137900.0
2012-03-06 15:00:00,40.1,40.4,40.08,40.34,347600.0,35.98,36.2492,35.9621,36.1954,347600.0
2012-03-06 15:30:00,40.34,40.44,40.23,40.36,521500.0,36.1954,36.2851,36.0967,36.2133,521500.0
2012-03-07 09:30:00,40.5,40.78,40.02,40.36,193500.0,36.3389,36.5902,35.9082,36.2133,193500.0
2012-03-07 10:00:00,40.36,40.47,39.95,40.03,143300.0,36.2133,36.312,35.8454,35.9172,143300.0
2012-03-07 10:30:00,40.03,40.27,39.96,40.14,89400.0,35.9172,36.1326,35.8544,36.0159,89400.0
2012-03-07 11:00:00,40.14,40.49,40.14,40.32,142900.0,36.0159,36.33,36.0159,36.1774,142900.0
2012-03-07 11:30:00,40.32,40.43,40.31,40.39,61100.0,36.1774,36.2761,36.1685,36.2402,61100.0
2012-03-07 12:00:00,40.39,40.42,40.17,40.4,50800.0,36.2402,36.2671,36.0428,36.2492,50800.0
2012-03-07 12:30:00,40.4,40.4,40.25,40.28,41400.0,36.2492,36.2492,36.1146,36.1415,41400.0
2012-03-07 13:00:00,40.28,40.35,40.2,40.32,124800.0,36.1415,36.2043,36.0698,36.1774,124800.0
2012-03-07 13:30:00,40.33,40.34,40.09,40.24,105600.0,36.1864,36.1954,35.9711,36.1056,105600.0
2012-03-07 14:00:00,40.24,40.35,40.2,40.26,108800.0,36.1056,36.2043,36.0698,36.1236,108800.0
2012-03-07 14:30:00,40.26,40.27,40.15,40.23,89500.0,36.1236,36.1326,36.0249,36.0967,89500.0
2012-03-07 15:00:00,40.24,40.32,40.2,40.28,185800.0,36.1056,36.1774,36.0698,36.1415,185800.0
2012-03-07 15:30:00,40.28,40.33,40.15,40.21,387200.0,36.1415,36.1864,36.0249,36.0787,387200.0
2012-03-08 09:30:00,40.77,41.44,40.77,41.01,227600.0,36.5812,37.1824,36.5812,36.7965,227600.0
2012-03-08 10:00:00,41.0,41.04,40.66,40.76,116400.0,36.7876,36.8234,36.4825,36.5722,116400.0
2012-03-08 10:30:00,40.74,41.09,40.73,41.09,78200.0,36.5543,36.8683,36.5453,36.8683,78200.0
2012-03-08 11:00:00,41.1,41.22,40.99,41.17,102800.0,36.8773,36.985,36.7786,36.9401,102800.0
2012-03-08 11:30:00,41.18,41.18,40.94,40.99,71100.0,36.9491,36.9491,36.7337,36.7786,71100.0
2012-03-08 12:00:00,41.0,41.1,40.96,41.05,36000.0,36.7876,36.8773,36.7517,36.8324,36000.0
2012-03-08 12:30:00,41.05,41.15,41.02,41.09,32000.0,36.8324,36.9221,36.8055,36.8683,32000.0
2012-03-08 13:00:00,41.07,41.09,40.8,40.87,40000.0,36.8504,36.8683,36.6081,36.6709,40000.0
2012-03-08 13:30:00,40.87,40.91,40.78,40.83,105200.0,36.6709,36.7068,36.5902,36.635,105200.0
2012-03-08 14:00:00,40.83,40.88,40.62,40.67,70300.0,36.635,36.6799,36.4466,36.4915,70300.0
2012-03-08 14:30:00,40.67,40.92,40.6,40.84,238200.0,36.4915,36.7158,36.4287,36.644,238200.0
2012-03-08 15:00:00,40.84,40.97,40.76,40.91,249200.0,36.644,36.7606,36.5722,36.7068,249200.0
2012-03-08 15:30:00,40.91,41.02,40.83,40.85,391000.0,36.7068,36.8055,36.635,36.653,391000.0
2012-03-09 09:30:00,41.01,41.32,40.76,41.05,140800.0,36.7965,37.0747,36.5722,36.8324,140800.0
2012-03-09 10:00:00,41.06,41.59,41.06,41.51,143000.0,36.8414,37.3169,36.8414,37.2452,143000.0
2012-03-09 10:30:00,41.52,41.94,41.52,41.64,103000.0,37.2541,37.631,37.2541,37.3618,103000.0
2012-03-09 11:00:00,41.65,41.86,41.64,41.76,108500.0,37.3708,37.5592,37.3618,37.4695,108500.0
2012-03-09 11:30:00,41.76,41.8,41.59,41.73,69000.0,37.4695,37.5054,37.3169,37.4426,69000.0
2012-03-09 12:00:00,41.75,41.88,41.64,41.79,45600.0,37.4605,37.5771,37.3618,37.4964,45600.0
2012-03-09 12:30:00,41.8,41.8,41.67,41.67,39000.0,37.5054,37.5054,37.3887,37.3887,39000.0
2012-03-09 13:00:00,41.67,41.67,41.57,41.62,59200.0,37.3887,37.3887,37.299,37.3439,59200.0
2012-03-09 13:30:00,41.62,41.74,41.59,41.73,36200.0,37.3439,37.4515,37.3169,37.4426,36200.0
2012-03-09 14:00:00,41.73,41.75,41.59,41.61,37800.0,37.4426,37.4605,37.3169,37.3349,37800.0
2012-03-09 14:30:00,41.61,41.68,41.23,41.3,98900.0,37.3349,37.3977,36.9939,37.0567,98900.0
2012-03-09 15:00:00,41.31,41.43,41.29,41.31,74800.0,37.0657,37.1734,37.0478,37.0657,74800.0
2012-03-09 15:30:00,41.31,41.39,41.2,41.3,210200.0,37.0657,37.1375,36.967,37.0567,210200.0
2012-03-12 09:30:00,41.01,41.81,41.01,41.47,91500.0,36.9599,37.6809,36.9599,37.3745,91500.0
2012-03-12 10:00:00,41.48,41.48,40.87,40.97,115800.0,37.3835,37.3835,36.8337,36.9239,115800.0
2012-03-12 10:30:00,40.94,40.96,40.65,40.74,76900.0,36.8968,36.9148,36.6355,36.7166,76900.0
2012-03-12 11:00:00,40.74,40.85,40.56,40.64,71400.0,36.7166,36.8157,36.5544,36.6265,71400.0
2012-03-12 11:30:00,40.63,40.87,40.62,40.78,73900.0,36.6174,36.8337,36.6084,36.7526,73900.0
2012-03-12 12:00:00,40.79,41.06,40.72,40.97,82500.0,36.7616,37.005,36.6986,36.9239,82500.0
2012-03-12 12:30:00,40.95,41.01,40.85,40.96,34800.0,36.9058,36.9599,36.8157,36.9148,34800.0
2012-03-12 13:00:00,40.96,40.97,40.78,40.79,44200.0,36.9148,36.9239,36.7526,36.7616,44200.0
2012-03-12 13:30:00,40.78,40.95,40.75,40.76,54800.0,36.7526,36.9058,36.7256,36.7346,54800.0
2012-03-12 14:00:00,40.75,40.89,40.71,40.84,73900.0,36.7256,36.8518,36.6895,36.8067,73900.0
2012-03-12 14:30:00,40.84,40.9,40.72,40.75,82800.0,36.8067,36.8608,36.6986,36.7256,82800.0
2012-03-12 15:00:00,40.75,40.91,40.71,40.81,121600.0,36.7256,36.8698,36.6895,36.7797,121600.0
2012-03-12 15:30:00,40.8,40.81,40.53,40.55,291200.0,36.7706,36.7797,36.5273,36.5453,291200.0
2012-03-13 09:30:00,40.58,41.3,40.58,41.1,131400.0,36.5724,37.2213,36.5724,37.041,131400.0
2012-03-13 10:00:00,41.09,41.5,41.03,41.34,83700.0,37.032,37.4015,36.9779,37.2573,83700.0
2012-03-13 10:30:00,41.34,41.54,41.26,41.31,77200.0,37.2573,37.4376,37.1852,37.2303,77200.0
2012-03-13 11:00:00,41.31,41.59,41.31,41.52,109600.0,37.2303,37.4826,37.2303,37.4195,109600.0
2012-03-13 11:30:00,41.52,41.59,41.41,41.42,99100.0,37.4195,37.4826,37.3204,37.3294,99100.0
2012-03-13 12:00:00,41.42,41.54,41.42,41.54,49400.0,37.3294,37.4376,37.3294,37.4376,49400.0
2012-03-13 12:30:00,41.54,41.71,41.51,41.62,71300.0,37.4376,37.5908,37.4105,37.5097,71300.0
2012-03-13 13:00:00,41.61,41.7,41.54,41.54,58200.0,37.5007,37.5818,37.4376,37.4376,58200.0
2012-03-13 13:30:00,41.55,41.59,41.39,41.41,50800.0,37.4466,37.4826,37.3024,37.3204,50800.0
2012-03-13 14:00:00,41.41,41.54,41.18,41.22,98700.0,37.3204,37.4376,37.1131,37.1492,98700.0
2012-03-13 14:30:00,41.22,41.37,41.01,41.2,145100.0,37.1492,37.2844,36.9599,37.1311,145100.0
2012-03-13 15:00:00,41.2,41.66,41.2,41.53,208100.0,37.1311,37.5457,37.1311,37.4286,208100.0
2012-03-13 15:30:00,41.54,41.83,41.51,41.81,285900.0,37.4376,37.6989,37.4105,37.6809,285900.0
2012-03-14 09:30:00,41.73,42.4,41.6,42.27,241900.0,37.6088,38.2126,37.4916,38.0955,241900.0
2012-03-14 10:00:00,42.28,42.3,42.12,42.2,207900.0,38.1045,38.1225,37.9603,38.0324,207900.0
2012-03-14 10:30:00,42.19,42.21,41.6,41.6,266700.0,38.0234,38.0414,37.4916,37.4916,266700.0
2012-03-14 11:00:00,41.6,41.64,41.26,41.26,129000.0,37.4916,37.5277,37.1852,37.1852,129000.0
2012-03-14 11:30:00,41.27,41.5,41.21,41.34,85200.0,37.1942,37.4015,37.1402,37.2573,85200.0
2012-03-14 12:00:00,41.31,41.46,41.29,41.36,127600.0,37.2303,37.3655,37.2123,37.2753,127600.0
2012-03-14 12:30:00,41.35,41.69,41.34,41.66,84700.0,37.2663,37.5728,37.2573,37.5457,84700.0
2012-03-14 13:00:00,41.65,42.2,41.6,42.18,206900.0,37.5367,38.0324,37.4916,38.0144,206900.0
2012-03-14 13:30:00,42.16,42.16,41.37,41.41,96300.0,37.9963,37.9963,37.2844,37.3204,96300.0
2012-03-14 14:00:00,41.4,41.63,41.4,41.58,84300.0,37.3114,37.5187,37.3114,37.4736,84300.0
2012-03-14 14:30:00,41.58,41.66,41.43,41.59,99700.0,37.4736,37.5457,37.3384,37.4826,99700.0
2012-03-14 15:00:00,41.59,41.64,41.34,41.58,109000.0,37.4826,37.5277,37.2573,37.4736,109000.0
2012-03-14 15:30:00,41.59,41.64,41.44,41.58,263100.0,37.4826,37.5277,37.3474,37.4736,263100.0
2012-03-15 09:30:00,41.78,42.1,41.4,42.06,113100.0,37.6539,37.9423,37.3114,37.9062,113100.0
2012-03-15 10:00:00,42.06,42.34,41.95,42.2,201600.0,37.9062,38.1586,37.8071,38.0324,201600.0
2012-03-15 10:30:00,42.21,42.34,42.0,42.01,91700.0,38.0414,38.1586,37.8521,37.8612,91700.0
2012-03-15 11:00:00,42.03,42.25,41.87,42.14,62200.0,37.8792,38.0774,37.735,37.9783,62200.0
2012-03-15 11:30:00,42.14,42.25,41.96,42.15,55900.0,37.9783,38.0774,37.8161,37.9873,55900.0
2012-03-15 12:00:00,42.15,42.47,42.15,42.44,97500.0,37.9873,38.2757,37.9873,38.2487,97500.0
2012-03-15 12:30:00,42.44,42.65,42.41,42.65,76300.0,38.2487,38.4379,38.2216,38.4379,76300.0
2012-03-15 13:00:00,42.64,42.79,42.63,42.72,90500.0,38.4289,38.5641,38.4199,38.501,90500.0
2012-03-15 13:30:00,42.72,42.78,42.58,42.67,152700.0,38.501,38.5551,38.3749,38.456,152700.0
2012-03-15 14:00:00,42.68,42.79,42.59,42.77,115200.0,38.465,38.5641,38.3839,38.5461,115200.0
2012-03-15 14:30:00,42.76,42.89,42.69,42.86,111400.0,38.5371,38.6542,38.474,38.6272,111400.0
2012-03-15 15:00:00,42.84,42.91,42.75,42.86,146000.0,38.6092,38.6723,38.5281,38.6272,146000.0
2012-03-15 15:30:00,42.86,42.93,42.74,42.85,444600.0,38.6272,38.6903,38.5191,38.6182,444600.0
2012-03-16 09:30:00,43.26,43.71,43.19,43.48,347100.0,38.9877,39.3933,38.9246,39.186,347100.0
2012-03-16 10:00:00,43.46,43.8,43.38,43.38,212400.0,39.168,39.4744,39.0959,39.0959,212400.0
2012-03-16 10:30:00,43.39,43.67,43.26,43.35,126200.0,39.1049,39.3572,38.9877,39.0688,126200.0
2012-03-16 11:00:00,43.35,43.42,43.07,43.09,119400.0,39.0688,39.1319,38.8165,38.8345,119400.0
2012-03-16 11:30:00,43.08,43.22,43.02,43.22,79500.0,38.8255,38.9517,38.7714,38.9517,79500.0
2012-03-16 12:00:00,43.22,43.26,43.08,43.24,53600.0,38.9517,38.9877,38.8255,38.9697,53600.0
2012-03-16 12:30:00,43.24,43.57,43.24,43.47,67300.0,38.9697,39.2671,38.9697,39.177,67300.0
2012-03-16 13:00:00,43.5,43.56,43.4,43.51,50600.0,39.204,39.2581,39.1139,39.213,50600.0
2012-03-16 13:30:00,43.54,43.62,43.45,43.57,44400.0,39.2401,39.3122,39.1589,39.2671,44400.0
2012-03-16 14:00:00,43.56,43.58,43.46,43.53,61700.0,39.2581,39.2761,39.168,39.231,61700.0
2012-03-16 14:30:00,43.52,43.6,43.45,43.5,74000.0,39.222,39.2941,39.1589,39.204,74000.0
2012-03-16 15:00:00,43.5,43.5,43.26,43.33,103600.0,39.204,39.204,38.9877,39.0508,103600.0
2012-03-16 15:30:00,43.33,43.56,43.28,43.5,260600.0,39.0508,39.2581,39.0057,39.204,260600.0
2012-03-19 09:30:00,43.51,44.38,43.5,44.21,136200.0,39.213,39.9971,39.204,39.8439,136200.0
2012-03-19 10:00:00,44.26,44.3,43.88,44.07,193700.0,39.8889,39.925,39.5465,39.7177,193700.0
2012-03-19 10:30:00,44.06,44.38,43.82,44.37,86300.0,39.7087,39.9971,39.4924,39.9881,86300.0
2012-03-19 11:00:00,44.37,44.37,44.08,44.25,89200.0,39.9881,39.9881,39.7267,39.8799,89200.0
2012-03-19 11:30:00,44.25,44.58,44.14,44.44,106500.0,39.8799,40.1773,39.7808,40.0512,106500.0
2012-03-19 12:00:00,44.44,44.5,44.33,44.45,86100.0,40.0512,40.1052,39.952,40.0602,86100.0
2012-03-19 12:30:00,44.44,44.54,44.37,44.45,141600.0,40.0512,40.1413,39.9881,40.0602,141600.0
2012-03-19 13:00:00,44.45,44.45,44.26,44.31,92700.0,40.0602,40.0602,39.8889,39.934,92700.0
2012-03-19 13:30:00,44.33,44.44,44.26,44.34,84800.0,39.952,40.0512,39.8889,39.961,84800.0
2012-03-19 14:00:00,44.33,44.43,44.28,44.39,158700.0,39.952,40.0422,39.907,40.0061,158700.0
2012-03-19 14:30:00,44.38,44.6,44.29,44.45,120800.0,39.9971,40.1954,39.916,40.0602,120800.0
2012-03-19 15:00:00,44.45,44.51,44.28,44.32,212200.0,40.0602,40.1143,39.907,39.943,212200.0
2012-03-19 15:30:00,44.33,44.44,44.0,44.16,543500.0,39.952,40.0512,39.6546,39.7988,543500.0
2012-03-20 09:30:00,43.52,43.68,42.37,42.59,267400.0,39.222,39.3662,38.1856,38.3839,267400.0
2012-03-20 10:00:00,42.61,42.76,42.36,42.66,204800.0,38.4019,38.5371,38.1766,38.447,204800.0
2012-03-20 10:30:00,42.64,43.05,42.62,42.96,102200.0,38.4289,38.7984,38.4109,38.7173,102200.0
2012-03-20 11:00:00,42.97,43.26,42.97,43.19,182100.0,38.7263,38.9877,38.7263,38.9246,182100.0
2012-03-20 11:30:00,43.19,43.29,42.86,42.99,148600.0,38.9246,39.0147,38.6272,38.7444,148600.0
2012-03-20 12:00:00,42.98,43.19,42.91,42.98,110300.0,38.7354,38.9246,38.6723,38.7354,110300.0
2012-03-20 12:30:00,42.99,43.17,42.94,43.17,70000.0,38.7444,38.9066,38.6993,38.9066,70000.0
2012-03-20 13:00:00,43.15,43.27,43.1,43.14,45100.0,38.8886,38.9967,38.8435,38.8796,45100.0
2012-03-20 13:30:00,43.14,43.17,43.05,43.09,105800.0,38.8796,38.9066,38.7984,38.8345,105800.0
2012-03-20 14:00:00,43.09,43.39,43.01,43.38,173600.0,38.8345,39.1049,38.7624,39.0959,173600.0
2012-03-20 14:30:00,43.38,43.41,43.27,43.34,115200.0,39.0959,39.1229,38.9967,39.0598,115200.0
2012-03-20 15:00:00,43.36,43.42,43.09,43.26,180700.0,39.0778,39.1319,38.8345,38.9877,180700.0
2012-03-20 15:30:00,43.24,43.24,43.06,43.18,253000.0,38.9697,38.9697,38.8075,38.9156,253000.0
2012-03-21 09:30:00,44.05,44.06,42.69,42.86,157300.0,39.6997,39.7087,38.474,38.6272,157300.0
2012-03-21 10:00:00,42.86,43.02,42.5,42.97,102100.0,38.6272,38.7714,38.3028,38.7263,102100.0
2012-03-21 10:30:00,42.98,43.12,42.71,42.86,81300.0,38.7354,38.8615,38.492,38.6272,81300.0
2012-03-21 11:00:00,42.86,43.07,42.79,43.01,83800.0,38.6272,38.8165,38.5641,38.7624,83800.0
2012-03-21 11:30:00,43.02,43.21,43.02,43.04,51100.0,38.7714,38.9426,38.7714,38.7894,51100.0
2012-03-21 12:00:00,43.04,43.3,43.04,43.27,65300.0,38.7894,39.0238,38.7894,38.9967,65300.0
2012-03-21 12:30:00,43.26,43.28,43.15,43.16,62900.0,38.9877,39.0057,38.8886,38.8976,62900.0
2012-03-21 13:00:00,43.15,43.22,43.0,43.21,48100.0,38.8886,38.9517,38.7534,38.9426,48100.0
2012-03-21 13:30:00,43.21,43.21,43.0,43.07,101100.0,38.9426,38.9426,38.7534,38.8165,101100.0
2012-03-21 14:00:00,43.05,43.14,42.87,42.96,46100.0,38.7984,38.8796,38.6362,38.7173,46100.0
2012-03-21 14:30:00,42.96,43.07,42.85,42.93,50800.0,38.7173,38.8165,38.6182,38.6903,50800.0
2012-03-21 15:00:00,42.94,43.02,42.81,42.85,70200.0,38.6993,38.7714,38.5821,38.6182,70200.0
2012-03-21 15:30:00,42.85,42.9,42.68,42.71,165300.0,38.6182,38.6633,38.465,38.492,165300.0
2012-03-22 09:30:00,42.01,42.01,41.45,41.49,165800.0,37.8612,37.8612,37.3565,37.3925,165800.0
2012-03-22 10:00:00,41.47,41.71,41.23,41.28,106000.0,37.3745,37.5908,37.1582,37.2032,106000.0
2012-03-22 10:30:00,41.28,41.47,41.1,41.13,152200.0,37.2032,37.3745,37.041,37.0681,152200.0
2012-03-22 11:00:00,41.13,41.21,40.9,41.15,110700.0,37.0681,37.1402,36.8608,37.0861,110700.0
2012-03-22 11:30:00,41.15,41.45,41.15,41.33,106500.0,37.0861,37.3565,37.0861,37.2483,106500.0
2012-03-22 12:00:00,41.34,41.43,41.27,41.31,72800.0,37.2573,37.3384,37.1942,37.2303,72800.0
2012-03-22 12:30:00,41.3,41.42,41.17,41.42,71900.0,37.2213,37.3294,37.1041,37.3294,71900.0
2012-03-22 13:00:00,41.44,41.48,41.27,41.45,62300.0,37.3474,37.3835,37.1942,37.3565,62300.0
2012-03-22 13:30:00,41.44,41.55,41.36,41.4,34600.0,37.3474,37.4466,37.2753,37.3114,34600.0
2012-03-22 14:00:00,41.41,41.41,41.23,41.31,46100.0,37.3204,37.3204,37.1582,37.2303,46100.0
2012-03-22 14:30:00,41.31,41.36,41.24,41.26,79500.0,37.2303,37.2753,37.1672,37.1852,79500.0
2012-03-22 15:00:00,41.26,41.34,41.03,41.31,110500.0,37.1852,37.2573,36.9779,37.2303,110500.0
2012-03-22 15:30:00,41.32,41.64,41.29,41.57,313100.0,37.2393,37.5277,37.2123,37.4646,313100.0
2012-03-23 09:30:00,41.7,42.01,41.38,41.88,132700.0,37.5818,37.8612,37.2934,37.744,132700.0
2012-03-23 10:00:00,41.86,41.89,41.44,41.75,154500.0,37.726,37.753,37.3474,37.6268,154500.0
2012-03-23 10:30:00,41.76,42.27,41.76,42.25,131000.0,37.6358,38.0955,37.6358,38.0774,131000.0
2012-03-23 11:00:00,42.23,42.37,42.07,42.37,86200.0,38.0594,38.1856,37.9152,38.1856,86200.0
2012-03-23 11:30:00,42.37,42.45,42.14,42.25,48800.0,38.1856,38.2577,37.9783,38.0774,48800.0
2012-03-23 12:00:00,42.25,42.27,41.96,41.97,80000.0,38.0774,38.0955,37.8161,37.8251,80000.0
2012-03-23 12:30:00,41.97,42.36,41.94,42.3,69700.0,37.8251,38.1766,37.7981,38.1225,69700.0
2012-03-23 13:00:00,42.28,42.28,42.14,42.24,36600.0,38.1045,38.1045,37.9783,38.0684,36600.0
2012-03-23 13:30:00,42.25,42.31,42.04,42.06,39900.0,38.0774,38.1315,37.8882,37.9062,39900.0
2012-03-23 14:00:00,42.04,42.16,42.04,42.15,39900.0,37.8882,37.9963,37.8882,37.9873,39900.0
2012-03-23 14:30:00,42.15,42.26,42.07,42.16,43600.0,37.9873,38.0865,37.9152,37.9963,43600.0
2012-03-23 15:00:00,42.17,42.18,42.0,42.03,70000.0,38.0054,38.0144,37.8521,37.8792,70000.0
2012-03-23 15:30:00,42.03,42.08,41.93,42.01,223100.0,37.8792,37.9242,37.7891,37.8612,223100.0
2012-03-26 09:30:00,42.62,42.69,42.03,42.12,159300.0,38.4109,38.474,37.8792,37.9603,159300.0
2012-03-26 10:00:00,42.13,42.15,41.77,42.09,121700.0,37.9693,37.9873,37.6449,37.9333,121700.0
2012-03-26 10:30:00,42.1,42.12,41.98,42.0,64700.0,37.9423,37.9603,37.8341,37.8521,64700.0
2012-03-26 11:00:00,41.99,42.0,41.85,41.9,56100.0,37.8431,37.8521,37.717,37.762,56100.0
2012-03-26 11:30:00,41.91,42.0,41.89,41.96,50100.0,37.771,37.8521,37.753,37.8161,50100.0
2012-03-26 12:00:00,41.96,42.03,41.84,41.9,56100.0,37.8161,37.8792,37.7079,37.762,56100.0
2012-03-26 12:30:00,41.9,41.96,41.81,41.86,58400.0,37.762,37.8161,37.6809,37.726,58400.0
2012-03-26 13:00:00,41.87,42.07,41.85,42.02,74200.0,37.735,37.9152,37.717,37.8702,74200.0
2012-03-26 13:30:00,42.02,42.17,42.02,42.14,66000.0,37.8702,38.0054,37.8702,37.9783,66000.0
2012-03-26 14:00:00,42.14,42.22,42.09,42.17,45900.0,37.9783,38.0504,37.9333,38.0054,45900.0
2012-03-26 14:30:00,42.18,42.27,42.07,42.23,78300.0,38.0144,38.0955,37.9152,38.0594,78300.0
2012-03-26 15:00:00,42.22,42.31,42.09,42.1,120500.0,38.0504,38.1315,37.9333,37.9423,120500.0
2012-03-26 15:30:00,42.1,42.19,42.0,42.09,264200.0,37.9423,38.0234,37.8521,37.9333,264200.0
2012-03-27 09:30:00,42.1,42.38,42.04,42.33,216200.0,37.9423,38.1946,37.8882,38.1495,216200.0
2012-03-27 10:00:00,42.32,42.76,42.25,42.7,142900.0,38.1405,38.5371,38.0774,38.483,142900.0
2012-03-27 10:30:00,42.7,42.78,42.58,42.66,135200.0,38.483,38.5551,38.3749,38.447,135200.0
2012-03-27 11:00:00,42.65,42.8,42.57,42.59,147300.0,38.4379,38.5731,38.3658,38.3839,147300.0
2012-03-27 11:30:00,42.6,42.75,42.53,42.69,77600.0,38.3929,38.5281,38.3298,38.474,77600.0
2012-03-27 12:00:00,42.69,42.79,42.61,42.64,56100.0,38.474,38.5641,38.4019,38.4289,56100.0
2012-03-27 12:30:00,42.63,42.63,42.44,42.54,34400.0,38.4199,38.4199,38.2487,38.3388,34400.0
2012-03-27 13:00:00,42.53,42.59,42.45,42.48,34200.0,38.3298,38.3839,38.2577,38.2847,34200.0
2012-03-27 13:30:00,42.48,42.51,42.38,42.5,44700.0,38.2847,38.3118,38.1946,38.3028,44700.0
2012-03-27 14:00:00,42.49,42.58,42.39,42.56,45300.0,38.2937,38.3749,38.2036,38.3568,45300.0
2012-03-27 14:30:00,42.55,42.56,42.27,42.27,73400.0,38.3478,38.3568,38.0955,38.0955,73400.0
2012-03-27 15:00:00,42.28,42.29,42.07,42.1,75300.0,38.1045,38.1135,37.9152,37.9423,75300.0
2012-03-27 15:30:00,42.1,42.14,41.99,42.01,231900.0,37.9423,37.9783,37.8431,37.8612,231900.0
2012-03-28 09:30:00,41.84,41.84,41.17,41.31,135500.0,37.7079,37.7079,37.1041,37.2303,135500.0
2012-03-28 10:00:00,41.32,41.62,41.2,41.3,140800.0,37.2393,37.5097,37.1311,37.2213,140800.0
2012-03-28 10:30:00,41.3,41.33,40.91,41.2,181300.0,37.2213,37.2483,36.8698,37.1311,181300.0
2012-03-28 11:00:00,41.2,41.2,40.87,40.9,67300.0,37.1311,37.1311,36.8337,36.8608,67300.0
2012-03-28 11:30:00,40.89,40.92,40.33,40.53,93800.0,36.8518,36.8788,36.3471,36.5273,93800.0
2012-03-28 12:00:00,40.53,40.77,40.5,40.74,62900.0,36.5273,36.7436,36.5003,36.7166,62900.0
2012-03-28 12:30:00,40.73,40.79,40.64,40.7,54600.0,36.7076,36.7616,36.6265,36.6805,54600.0
2012-03-28 13:00:00,40.7,40.79,40.59,40.62,131700.0,36.6805,36.7616,36.5814,36.6084,131700.0
2012-03-28 13:30:00,40.6,40.78,40.57,40.72,162500.0,36.5904,36.7526,36.5634,36.6986,162500.0
2012-03-28 14:00:00,40.72,40.77,40.5,40.54,64500.0,36.6986,36.7436,36.5003,36.5363,64500.0
2012-03-28 14:30:00,40.55,40.78,40.51,40.78,84100.0,36.5453,36.7526,36.5093,36.7526,84100.0
2012-03-28 15:00:00,40.79,40.81,40.66,40.79,163000.0,36.7616,36.7797,36.6445,36.7616,163000.0
2012-03-28 15:30:00,40.79,40.9,40.68,40.78,354700.0,36.7616,36.8608,36.6625,36.7526,354700.0
2012-03-29 09:30:00,40.31,40.72,39.98,40.11,162200.0,36.329,36.6986,36.0316,36.1488,162200.0
2012-03-29 10:00:00,40.12,40.37,39.89,40.09,246100.0,36.1578,36.3831,35.9505,36.1308,246100.0
2012-03-29 10:30:00,40.07,40.15,39.82,40.07,198200.0,36.1127,36.1848,35.8874,36.1127,198200.0
2012-03-29 11:00:00,40.08,40.16,39.92,39.92,161100.0,36.1218,36.1939,35.9776,35.9776,161100.0
2012-03-29 11:30:00,39.92,40.04,39.78,40.01,113200.0,35.9776,36.0857,35.8514,36.0587,113200.0
2012-03-29 12:00:00,40.0,40.06,39.93,39.96,93300.0,36.0497,36.1037,35.9866,36.0136,93300.0
2012-03-29 12:30:00,39.96,40.11,39.93,40.01,122000.0,36.0136,36.1488,35.9866,36.0587,122000.0
2012-03-29 13:00:00,40.0,40.02,39.91,40.0,81900.0,36.0497,36.0677,35.9685,36.0497,81900.0
2012-03-29 13:30:00,40.0,40.02,39.9,39.99,101500.0,36.0497,36.0677,35.9595,36.0406,101500.0
2012-03-29 14:00:00,39.98,40.3,39.97,40.28,151300.0,36.0316,36.32,36.0226,36.302,151300.0
2012-03-29 14:30:00,40.27,40.29,40.17,40.18,131400.0,36.293,36.311,36.2029,36.2119,131400.0
2012-03-29 15:00:00,40.17,40.49,40.12,40.47,260000.0,36.2029,36.4913,36.1578,36.4732,260000.0
2012-03-29 15:30:00,40.49,40.81,40.48,40.7,637100.0,36.4913,36.7797,36.4823,36.6805,637100.0
2012-03-30 09:30:00,41.16,41.33,40.6,40.82,169100.0,37.0951,37.2483,36.5904,36.7887,169100.0
2012-03-30 10:00:00,40.81,40.87,40.45,40.62,176500.0,36.7797,36.8337,36.4552,36.6084,176500.0
2012-03-30 10:30:00,40.62,40.74,40.41,40.71,81500.0,36.6084,36.7166,36.4192,36.6895,81500.0
2012-03-30 11:00:00,40.71,40.88,40.71,40.79,127900.0,36.6895,36.8427,36.6895,36.7616,127900.0
2012-03-30 11:30:00,40.79,40.85,40.71,40.81,65900.0,36.7616,36.8157,36.6895,36.7797,65900.0
2012-03-30 12:00:00,40.81,40.83,40.73,40.83,43600.0,36.7797,36.7977,36.7076,36.7977,43600.0
2012-03-30 12:30:00,40.83,40.94,40.78,40.84,79400.0,36.7977,36.8968,36.7526,36.8067,79400.0
2012-03-30 13:00:00,40.85,41.03,40.83,40.97,91300.0,36.8157,36.9779,36.7977,36.9239,91300.0
2012-03-30 13:30:00,41.01,41.04,40.92,41.0,80400.0,36.9599,36.9869,36.8788,36.9509,80400.0
2012-03-30 14:00:00,40.99,41.09,40.95,41.0,98500.0,36.9419,37.032,36.9058,36.9509,98500.0
2012-03-30 14:30:00,41.0,41.19,40.99,41.01,78700.0,36.9509,37.1221,36.9419,36.9599,78700.0
2012-03-30 15:00:00,40.99,41.16,40.97,41.11,120400.0,36.9419,37.0951,36.9239,37.05,120400.0
2012-03-30 15:30:00,41.11,41.2,41.02,41.16,289800.0,37.05,37.1311,36.9689,37.0951,289800.0
2012-04-02 09:30:00,41.05,41.48,40.87,41.43,112300.0,36.996,37.3835,36.8337,37.3384,112300.0
2012-04-02 10:00:00,41.44,41.83,41.43,41.59,151500.0,37.3474,37.6989,37.3384,37.4826,151500.0
2012-04-02 10:30:00,41.6,41.63,41.29,41.5,89000.0,37.4916,37.5187,37.2123,37.4015,89000.0
2012-04-02 11:00:00,41.51,41.85,41.51,41.75,104800.0,37.4105,37.717,37.4105,37.6268,104800.0
2012-04-02 11:30:00,41.73,42.03,41.73,41.97,108600.0,37.6088,37.8792,37.6088,37.8251,108600.0
2012-04-02 12:00:00,41.98,42.08,41.87,41.88,54400.0,37.8341,37.9242,37.735,37.744,54400.0
2012-04-02 12:30:00,41.9,41.92,41.82,41.88,68700.0,37.762,37.78,37.6899,37.744,68700.0
2012-04-02 13:00:00,41.88,41.95,41.83,41.89,28300.0,37.744,37.8071,37.6989,37.753,28300.0
2012-04-02 13:30:00,41.89,42.1,41.86,42.1,56200.0,37.753,37.9423,37.726,37.9423,56200.0
2012-04-02 14:00:00,42.1,42.16,42.01,42.11,66700.0,37.9423,37.9963,37.8612,37.9513,66700.0
2012-04-02 14:30:00,42.13,42.25,42.12,42.25,143000.0,37.9693,38.0774,37.9603,38.0774,143000.0
2012-04-02 15:00:00,42.25,42.34,42.03,42.03,98900.0,38.0774,38.1586,37.8792,37.8792,98900.0
2012-04-02 15:30:00,42.04,42.08,41.69,41.8,259400.0,37.8882,37.9242,37.5728,37.6719,259400.0
2012-04-03 09:30:00,41.7,42.05,41.3,41.49,143500.0,37.5818,37.8972,37.2213,37.3925,143500.0
2012-04-03 10:00:00,41.51,41.52,41.17,41.23,86100.0,37.4105,37.4195,37.1041,37.1582,86100.0
2012-04-03 10:30:00,41.22,41.5,41.17,41.41,69500.0,37.1492,37.4015,37.1041,37.3204,69500.0
2012-04-03 11:00:00,41.38,41.39,41.03,41.09,68000.0,37.2934,37.3024,36.9779,37.032,68000.0
2012-04-03 11:30:00,41.09,41.11,40.91,40.99,90300.0,37.032,37.05,36.8698,36.9419,90300.0
2012-04-03 12:00:00,40.99,41.0,40.75,40.92,82900.0,36.9419,36.9509,36.7256,36.8788,82900.0
2012-04-03 12:30:00,40.91,40.93,40.77,40.89,75000.0,36.8698,36.8878,36.7436,36.8518,75000.0
2012-04-03 13:00:00,40.89,40.93,40.81,40.84,50500.0,36.8518,36.8878,36.7797,36.8067,50500.0
2012-04-03 13:30:00,40.83,40.91,40.77,40.81,70300.0,36.7977,36.8698,36.7436,36.7797,70300.0
2012-04-03 14:00:00,40.81,40.83,40.4,40.44,223400.0,36.7797,36.7977,36.4102,36.4462,223400.0
2012-04-03 14:30:00,40.43,40.51,40.2,40.33,193500.0,36.4372,36.5093,36.2299,36.3471,193500.0
2012-04-03 15:00:00,40.35,40.72,40.32,40.45,156500.0,36.3651,36.6986,36.3381,36.4552,156500.0
2012-04-03 15:30:00,40.45,40.77,40.43,40.74,306000.0,36.4552,36.7436,36.4372,36.7166,306000.0
2012-04-04 09:30:00,40.07,40.22,39.71,40.06,112400.0,36.1127,36.2479,35.7883,36.1037,112400.0
2012-04-04 10:00:00,40.02,40.12,39.82,39.99,89400.0,36.0677,36.1578,35.8874,36.0406,89400.0
2012-04-04 10:30:00,40.0,40.05,39.75,39.78,78900.0,36.0497,36.0947,35.8243,35.8514,78900.0
2012-04-04 11:00:00,39.76,39.94,39.75,39.78,54900.0,35.8334,35.9956,35.8243,35.8514,54900.0
2012-04-04 11:30:00,39.77,39.97,39.76,39.79,49300.0,35.8424,36.0226,35.8334,35.8604,49300.0
2012-04-04 12:00:00,39.8,39.91,39.76,39.82,39100.0,35.8694,35.9685,35.8334,35.8874,39100.0
2012-04-04 12:30:00,39.81,39.87,39.76,39.85,55400.0,35.8784,35.9325,35.8334,35.9145,55400.0
2012-04-04 13:00:00,39.83,39.89,39.8,39.81,106600.0,35.8964,35.9505,35.8694,35.8784,106600.0
2012-04-04 13:30:00,39.8,39.89,39.68,39.85,88800.0,35.8694,35.9505,35.7613,35.9145,88800.0
2012-04-04 14:00:00,39.84,39.88,39.74,39.77,54100.0,35.9055,35.9415,35.8153,35.8424,54100.0
2012-04-04 14:30:00,39.77,39.99,39.75,39.89,78100.0,35.8424,36.0406,35.8243,35.9505,78100.0
2012-04-04 15:00:00,39.87,39.94,39.8,39.83,86700.0,35.9325,35.9956,35.8694,35.8964,86700.0
2012-04-04 15:30:00,39.84,39.88,39.73,39.75,214200.0,35.9055,35.9415,35.8063,35.8243,214200.0
2012-04-05 09:30:00,39.51,40.17,39.48,40.1,97600.0,35.608,36.2029,35.581,36.1398,97600.0
2012-04-05 10:00:00,40.11,40.37,40.1,40.17,66900.0,36.1488,36.3831,36.1398,36.2029,66900.0
2012-04-05 10:30:00,40.14,40.4,40.05,40.39,52000.0,36.1758,36.4102,36.0947,36.4011,52000.0
2012-04-05 11:00:00,40.38,40.42,40.0,40.05,51700.0,36.3921,36.4282,36.0497,36.0947,51700.0
2012-04-05 11:30:00,40.05,40.09,39.66,39.75,52400.0,36.0947,36.1308,35.7432,35.8243,52400.0
2012-04-05 12:00:00,39.75,39.8,39.67,39.72,54600.0,35.8243,35.8694,35.7522,35.7973,54600.0
2012-04-05 12:30:00,39.72,39.77,39.67,39.77,50700.0,35.7973,35.8424,35.7522,35.8424,50700.0
2012-04-05 13:00:00,39.78,39.85,39.74,39.75,95500.0,35.8514,35.9145,35.8153,35.8243,95500.0
2012-04-05 13:30:00,39.75,39.8,39.45,39.55,85800.0,35.8243,35.8694,35.554,35.6441,85800.0
2012-04-05 14:00:00,39.55,39.56,39.39,39.39,93900.0,35.6441,35.6531,35.4999,35.4999,93900.0
2012-04-05 14:30:00,39.39,39.39,39.12,39.26,133700.0,35.4999,35.4999,35.2566,35.3827,133700.0
2012-04-05 15:00:00,39.26,39.38,39.25,39.36,135700.0,35.3827,35.4909,35.3737,35.4729,135700.0
2012-04-05 15:30:00,39.36,39.37,39.21,39.29,257500.0,35.4729,35.4819,35.3377,35.4098,257500.0
2012-04-09 09:30:00,38.74,38.74,38.19,38.44,119600.0,34.9141,34.9141,34.4184,34.6437,119600.0
2012-04-09 10:00:00,38.44,39.09,38.44,38.96,95800.0,34.6437,35.2295,34.6437,35.1124,95800.0
2012-04-09 10:30:00,38.95,39.01,38.76,38.86,77000.0,35.1034,35.1574,34.9321,35.0222,77000.0
2012-04-09 11:00:00,38.85,38.86,38.38,38.38,99100.0,35.0132,35.0222,34.5896,34.5896,99100.0
2012-04-09 11:30:00,38.39,38.43,38.22,38.31,55700.0,34.5987,34.6347,34.4454,34.5266,55700.0
2012-04-09 12:00:00,38.31,38.56,38.22,38.43,56100.0,34.5266,34.7519,34.4454,34.6347,56100.0
2012-04-09 12:30:00,38.44,38.63,38.44,38.6,49200.0,34.6437,34.815,34.6437,34.7879,49200.0
2012-04-09 13:00:00,38.59,38.64,38.53,38.6,61300.0,34.7789,34.824,34.7248,34.7879,61300.0
2012-04-09 13:30:00,38.6,38.84,38.58,38.81,62900.0,34.7879,35.0042,34.7699,34.9772,62900.0
2012-04-09 14:00:00,38.81,38.94,38.72,38.94,56200.0,34.9772,35.0943,34.8961,35.0943,56200.0
2012-04-09 14:30:00,38.92,39.05,38.91,39.0,122600.0,35.0763,35.1935,35.0673,35.1484,122600.0
2012-04-09 15:00:00,39.01,39.19,39.0,39.15,106700.0,35.1574,35.3197,35.1484,35.2836,106700.0
2012-04-09 15:30:00,39.14,39.17,39.06,39.14,264300.0,35.2746,35.3016,35.2025,35.2746,264300.0
2012-04-10 09:30:00,39.08,39.3,38.78,39.18,101800.0,35.2205,35.4188,34.9501,35.3106,101800.0
2012-04-10 10:00:00,39.16,39.2,38.9,39.16,99400.0,35.2926,35.3287,35.0583,35.2926,99400.0
2012-04-10 10:30:00,39.17,39.22,38.93,38.99,118500.0,35.3016,35.3467,35.0853,35.1394,118500.0
2012-04-10 11:00:00,39.0,39.11,38.88,39.0,176900.0,35.1484,35.2476,35.0403,35.1484,176900.0
2012-04-10 11:30:00,39.01,39.03,38.45,38.54,168600.0,35.1574,35.1755,34.6527,34.7338,168600.0
2012-04-10 12:00:00,38.53,38.58,38.21,38.37,203000.0,34.7248,34.7699,34.4364,34.5806,203000.0
2012-04-10 12:30:00,38.37,38.63,38.34,38.46,97000.0,34.5806,34.815,34.5536,34.6617,97000.0
2012-04-10 13:00:00,38.49,38.56,38.2,38.35,78700.0,34.6888,34.7519,34.4274,34.5626,78700.0
2012-04-10 13:30:00,38.34,38.55,38.3,38.39,51400.0,34.5536,34.7429,34.5175,34.5987,51400.0
2012-04-10 14:00:00,38.38,38.44,38.2,38.39,88800.0,34.5896,34.6437,34.4274,34.5987,88800.0
2012-04-10 14:30:00,38.41,38.55,38.21,38.51,86300.0,34.6167,34.7429,34.4364,34.7068,86300.0
2012-04-10 15:00:00,38.51,38.51,38.32,38.42,126800.0,34.7068,34.7068,34.5356,34.6257,126800.0
2012-04-10 15:30:00,38.41,38.59,38.4,38.43,180400.0,34.6167,34.7789,34.6077,34.6347,180400.0
2012-04-11 09:30:00,39.33,39.99,39.27,39.42,277400.0,35.4458,36.0406,35.3918,35.5269,277400.0
2012-04-11 10:00:00,39.38,39.66,39.37,39.57,253200.0,35.4909,35.7432,35.4819,35.6621,253200.0
2012-04-11 10:30:00,39.57,39.65,39.31,39.35,149900.0,35.6621,35.7342,35.4278,35.4638,149900.0
2012-04-11 11:00:00,39.37,39.45,39.03,39.23,110600.0,35.4819,35.554,35.1755,35.3557,110600.0
2012-04-11 11:30:00,39.23,39.39,39.05,39.06,101400.0,35.3557,35.4999,35.1935,35.2025,101400.0
2012-04-11 12:00:00,39.08,39.2,39.05,39.15,114100.0,35.2205,35.3287,35.1935,35.2836,114100.0
2012-04-11 12:30:00,39.15,39.36,39.08,39.35,36200.0,35.2836,35.4729,35.2205,35.4638,36200.0
2012-04-11 13:00:00,39.35,39.35,39.15,39.17,42300.0,35.4638,35.4638,35.2836,35.3016,42300.0
2012-04-11 13:30:00,39.18,39.39,39.17,39.34,60900.0,35.3106,35.4999,35.3016,35.4548,60900.0
2012-04-11 14:00:00,39.33,39.34,39.21,39.28,62100.0,35.4458,35.4548,35.3377,35.4008,62100.0
2012-04-11 14:30:00,39.31,39.34,39.22,39.29,77100.0,35.4278,35.4548,35.3467,35.4098,77100.0
2012-04-11 15:00:00,39.3,39.34,39.19,39.26,84200.0,35.4188,35.4548,35.3197,35.3827,84200.0
2012-04-11 15:30:00,39.25,39.29,39.09,39.22,199200.0,35.3737,35.4098,35.2295,35.3467,199200.0
2012-04-12 09:30:00,39.5,40.54,39.5,40.38,284900.0,35.599,36.5363,35.599,36.3921,284900.0
2012-04-12 10:00:00,40.38,40.73,40.17,40.65,205000.0,36.3921,36.7076,36.2029,36.6355,205000.0
2012-04-12 10:30:00,40.65,40.95,40.64,40.86,90600.0,36.6355,36.9058,36.6265,36.8247,90600.0
2012-04-12 11:00:00,40.86,40.98,40.81,40.91,87700.0,36.8247,36.9329,36.7797,36.8698,87700.0
2012-04-12 11:30:00,40.92,41.14,40.9,41.12,97400.0,36.8788,37.0771,36.8608,37.059,97400.0
2012-04-12 12:00:00,41.14,41.22,40.97,41.13,75800.0,37.0771,37.1492,36.9239,37.0681,75800.0
2012-04-12 12:30:00,41.14,41.25,41.12,41.17,84000.0,37.0771,37.1762,37.059,37.1041,84000.0
2012-04-12 13:00:00,41.16,41.33,41.14,41.29,129700.0,37.0951,37.2483,37.0771,37.2123,129700.0
2012-04-12 13:30:00,41.3,41.34,41.16,41.32,108300.0,37.2213,37.2573,37.0951,37.2393,108300.0
2012-04-12 14:00:00,41.31,41.48,41.22,41.45,81900.0,37.2303,37.3835,37.1492,37.3565,81900.0
2012-04-12 14:30:00,41.46,41.62,41.36,41.59,115100.0,37.3655,37.5097,37.2753,37.4826,115100.0
2012-04-12 15:00:00,41.59,41.62,41.45,41.47,109800.0,37.4826,37.5097,37.3565,37.3745,109800.0
2012-04-12 15:30:00,41.47,41.55,41.3,41.35,483500.0,37.3745,37.4466,37.2213,37.2663,483500.0
2012-04-13 09:30:00,41.06,41.1,40.41,40.5,187000.0,37.005,37.041,36.4192,36.5003,187000.0
2012-04-13 10:00:00,40.46,40.5,39.96,40.14,74800.0,36.4642,36.5003,36.0136,36.1758,74800.0
2012-04-13 10:30:00,40.15,40.19,39.91,40.17,97600.0,36.1848,36.2209,35.9685,36.2029,97600.0
2012-04-13 11:00:00,40.17,40.33,40.05,40.14,77800.0,36.2029,36.3471,36.0947,36.1758,77800.0
2012-04-13 11:30:00,40.1,40.23,40.05,40.07,67000.0,36.1398,36.2569,36.0947,36.1127,67000.0
2012-04-13 12:00:00,40.06,40.06,39.77,39.82,95000.0,36.1037,36.1037,35.8424,35.8874,95000.0
2012-04-13 12:30:00,39.83,40.09,39.82,40.02,48900.0,35.8964,36.1308,35.8874,36.0677,48900.0
2012-04-13 13:00:00,40.02,40.21,39.98,40.18,46400.0,36.0677,36.2389,36.0316,36.2119,46400.0
2012-04-13 13:30:00,40.19,40.34,40.09,40.14,52300.0,36.2209,36.3561,36.1308,36.1758,52300.0
2012-04-13 14:00:00,40.13,40.34,40.04,40.26,50700.0,36.1668,36.3561,36.0857,36.284,50700.0
2012-04-13 14:30:00,40.25,40.39,40.23,40.24,70300.0,36.275,36.4011,36.2569,36.266,70300.0
2012-04-13 15:00:00,40.22,40.33,40.19,40.22,65800.0,36.2479,36.3471,36.2209,36.2479,65800.0
2012-04-13 15:30:00,40.23,40.3,39.95,40.01,245700.0,36.2569,36.32,36.0046,36.0587,245700.0
2012-04-16 09:30:00,40.54,41.0,40.07,40.27,169500.0,36.5363,36.9509,36.1127,36.293,169500.0
2012-04-16 10:00:00,40.28,40.32,39.73,40.18,167400.0,36.302,36.3381,35.8063,36.2119,167400.0
2012-04-16 10:30:00,40.17,40.36,39.96,40.05,72300.0,36.2029,36.3741,36.0136,36.0947,72300.0
2012-04-16 11:00:00,40.05,40.21,39.87,39.87,61900.0,36.0947,36.2389,35.9325,35.9325,61900.0
2012-04-16 11:30:00,39.89,39.93,39.75,39.83,70500.0,35.9505,35.9866,35.8243,35.8964,70500.0
2012-04-16 12:00:00,39.83,40.07,39.79,39.95,82000.0,35.8964,36.1127,35.8604,36.0046,82000.0
2012-04-16 12:30:00,39.94,40.05,39.8,40.05,42100.0,35.9956,36.0947,35.8694,36.0947,42100.0
2012-04-16 13:00:00,40.04,40.07,39.89,39.98,57200.0,36.0857,36.1127,35.9505,36.0316,57200.0
2012-04-16 13:30:00,39.97,40.6,39.92,40.55,110000.0,36.0226,36.5904,35.9776,36.5453,110000.0
2012-04-16 14:00:00,40.56,40.62,40.39,40.43,107800.0,36.5544,36.6084,36.4011,36.4372,107800.0
2012-04-16 14:30:00,40.42,40.59,40.41,40.46,95100.0,36.4282,36.5814,36.4192,36.4642,95100.0
2012-04-16 15:00:00,40.45,40.61,40.33,40.45,151000.0,36.4552,36.5994,36.3471,36.4552,151000.0
2012-04-16 15:30:00,40.45,40.56,40.27,40.31,273100.0,36.4552,36.5544,36.293,36.329,273100.0
2012-04-17 09:30:00,40.83,41.4,40.83,41.2,144300.0,36.7977,37.3114,36.7977,37.1311,144300.0
2012-04-17 10:00:00,41.21,41.98,41.07,41.62,172000.0,37.1402,37.8341,37.014,37.5097,172000.0
2012-04-17 10:30:00,41.68,41.9,41.68,41.81,88700.0,37.5637,37.762,37.5637,37.6809,88700.0
2012-04-17 11:00:00,41.82,42.01,41.7,41.78,134100.0,37.6899,37.8612,37.5818,37.6539,134100.0
2012-04-17 11:30:00,41.79,41.91,41.69,41.89,84400.0,37.6629,37.771,37.5728,37.753,84400.0
2012-04-17 12:00:00,41.89,42.04,41.82,42.02,64600.0,37.753,37.8882,37.6899,37.8702,64600.0
2012-04-17 12:30:00,42.02,42.09,41.9,41.96,78300.0,37.8702,37.9333,37.762,37.8161,78300.0
2012-04-17 13:00:00,41.96,42.01,41.82,41.91,62800.0,37.8161,37.8612,37.6899,37.771,62800.0
2012-04-17 13:30:00,41.91,41.96,41.83,41.89,45600.0,37.771,37.8161,37.6989,37.753,45600.0
2012-04-17 14:00:00,41.88,41.92,41.84,41.9,50200.0,37.744,37.78,37.7079,37.762,50200.0
2012-04-17 14:30:00,41.9,41.93,41.64,41.69,134900.0,37.762,37.7891,37.5277,37.5728,134900.0
2012-04-17 15:00:00,41.69,41.78,41.64,41.77,109800.0,37.5728,37.6539,37.5277,37.6449,109800.0
2012-04-17 15:30:00,41.78,41.79,41.45,41.53,461700.0,37.6539,37.6629,37.3565,37.4286,461700.0
2012-04-18 09:30:00,41.15,41.35,41.01,41.27,301300.0,37.0861,37.2663,36.9599,37.1942,301300.0
2012-04-18 10:00:00,41.28,41.28,40.92,41.12,151900.0,37.2032,37.2032,36.8788,37.059,151900.0
2012-04-18 10:30:00,41.09,41.29,40.98,41.23,75900.0,37.032,37.2123,36.9329,37.1582,75900.0
2012-04-18 11:00:00,41.21,41.25,40.99,41.12,104500.0,37.1402,37.1762,36.9419,37.059,104500.0
2012-04-18 11:30:00,41.11,41.29,40.95,41.24,64600.0,37.05,37.2123,36.9058,37.1672,64600.0
2012-04-18 12:00:00,41.23,41.32,41.19,41.21,48000.0,37.1582,37.2393,37.1221,37.1402,48000.0
2012-04-18 12:30:00,41.2,41.41,41.19,41.35,54700.0,37.1311,37.3204,37.1221,37.2663,54700.0
2012-04-18 13:00:00,41.35,41.5,41.31,41.42,41600.0,37.2663,37.4015,37.2303,37.3294,41600.0
2012-04-18 13:30:00,41.41,41.42,41.23,41.26,54700.0,37.3204,37.3294,37.1582,37.1852,54700.0
2012-04-18 14:00:00,41.24,41.48,41.24,41.41,65200.0,37.1672,37.3835,37.1672,37.3204,65200.0
2012-04-18 14:30:00,41.42,41.54,41.36,41.38,47100.0,37.3294,37.4376,37.2753,37.2934,47100.0
2012-04-18 15:00:00,41.38,41.54,41.24,41.28,104400.0,37.2934,37.4376,37.1672,37.2032,104400.0
2012-04-18 15:30:00,41.28,41.34,41.24,41.25,228800.0,37.2032,37.2573,37.1672,37.1762,228800.0
2012-04-19 09:30:00,41.36,41.85,41.22,41.68,166500.0,37.2753,37.717,37.1492,37.5637,166500.0
2012-04-19 10:00:00,41.62,41.67,41.3,41.51,227000.0,37.5097,37.5547,37.2213,37.4105,227000.0
2012-04-19 10:30:00,41.49,41.83,41.34,41.34,153800.0,37.3925,37.6989,37.2573,37.2573,153800.0
2012-04-19 11:00:00,41.35,41.42,41.09,41.09,127000.0,37.2663,37.3294,37.032,37.032,127000.0
2012-04-19 11:30:00,41.08,41.31,40.98,41.23,40700.0,37.023,37.2303,36.9329,37.1582,40700.0
2012-04-19 12:00:00,41.22,41.22,41.01,41.08,45100.0,37.1492,37.1492,36.9599,37.023,45100.0
2012-04-19 12:30:00,41.07,41.08,40.97,41.01,41600.0,37.014,37.023,36.9239,36.9599,41600.0
2012-04-19 13:00:00,41.01,41.14,40.85,40.97,74600.0,36.9599,37.0771,36.8157,36.9239,74600.0
2012-04-19 13:30:00,40.97,40.99,40.76,40.78,86500.0,36.9239,36.9419,36.7346,36.7526,86500.0
2012-04-19 14:00:00,40.77,40.85,40.71,40.71,88500.0,36.7436,36.8157,36.6895,36.6895,88500.0
2012-04-19 14:30:00,40.71,40.75,40.58,40.73,67900.0,36.6895,36.7256,36.5724,36.7076,67900.0
2012-04-19 15:00:00,40.72,40.91,40.72,40.86,108100.0,36.6986,36.8698,36.6986,36.8247,108100.0
2012-04-19 15:30:00,40.87,40.97,40.79,40.84,154900.0,36.8337,36.9239,36.7616,36.8067,154900.0
2012-04-20 09:30:00,41.15,41.83,41.15,41.32,232200.0,37.0861,37.6989,37.0861,37.2393,232200.0
2012-04-20 10:00:00,41.32,41.35,41.08,41.28,116400.0,37.2393,37.2663,37.023,37.2032,116400.0
2012-04-20 10:30:00,41.3,41.41,41.08,41.1,70300.0,37.2213,37.3204,37.023,37.041,70300.0
2012-04-20 11:00:00,41.09,41.12,40.89,41.0,55800.0,37.032,37.059,36.8518,36.9509,55800.0
2012-04-20 11:30:00,40.99,41.05,40.92,41.02,89100.0,36.9419,36.996,36.8788,36.9689,89100.0
2012-04-20 12:00:00,41.02,41.04,40.93,41.02,41700.0,36.9689,36.9869,36.8878,36.9689,41700.0
2012-04-20 12:30:00,41.03,41.05,40.96,40.96,49400.0,36.9779,36.996,36.9148,36.9148,49400.0
2012-04-20 13:00:00,40.95,41.0,40.92,40.93,34900.0,36.9058,36.9509,36.8788,36.8878,34900.0
2012-04-20 13:30:00,40.93,40.93,40.76,40.83,50300.0,36.8878,36.8878,36.7346,36.7977,50300.0
2012-04-20 14:00:00,40.82,40.87,40.74,40.74,71100.0,36.7887,36.8337,36.7166,36.7166,71100.0
2012-04-20 14:30:00,40.75,40.82,40.69,40.77,48300.0,36.7256,36.7887,36.6715,36.7436,48300.0
2012-04-20 15:00:00,40.78,40.79,40.48,40.5,88800.0,36.7526,36.7616,36.4823,36.5003,88800.0
2012-04-20 15:30:00,40.5,40.62,40.44,40.45,225200.0,36.5003,36.6084,36.4462,36.4552,225200.0
2012-04-23 09:30:00,39.55,39.71,39.2,39.36,146900.0,35.6441,35.7883,35.3287,35.4729,146900.0
2012-04-23 10:00:00,39.36,39.38,38.94,39.14,83300.0,35.4729,35.4909,35.0943,35.2746,83300.0
2012-04-23 10:30:00,39.14,39.43,39.09,39.36,77700.0,35.2746,35.5359,35.2295,35.4729,77700.0
2012-04-23 11:00:00,39.36,39.81,39.36,39.7,120700.0,35.4729,35.8784,35.4729,35.7793,120700.0
2012-04-23 11:30:00,39.7,39.88,39.68,39.87,77200.0,35.7793,35.9415,35.7613,35.9325,77200.0
2012-04-23 12:00:00,39.87,39.97,39.81,39.97,57300.0,35.9325,36.0226,35.8784,36.0226,57300.0
2012-04-23 12:30:00,39.96,40.04,39.75,39.78,61100.0,36.0136,36.0857,35.8243,35.8514,61100.0
2012-04-23 13:00:00,39.77,39.87,39.76,39.84,22300.0,35.8424,35.9325,35.8334,35.9055,22300.0
2012-04-23 13:30:00,39.83,39.88,39.59,39.59,51900.0,35.8964,35.9415,35.6801,35.6801,51900.0
2012-04-23 14:00:00,39.6,39.76,39.51,39.66,77100.0,35.6892,35.8334,35.608,35.7432,77100.0
2012-04-23 14:30:00,39.67,39.72,39.53,39.54,60200.0,35.7522,35.7973,35.6261,35.6351,60200.0
2012-04-23 15:00:00,39.54,39.62,39.5,39.58,77300.0,35.6351,35.7072,35.599,35.6711,77300.0
2012-04-23 15:30:00,39.59,39.82,39.56,39.75,138700.0,35.6801,35.8874,35.6531,35.8243,138700.0
2012-04-24 09:30:00,39.91,40.23,39.88,39.9,201900.0,35.9685,36.2569,35.9415,35.9595,201900.0
2012-04-24 10:00:00,39.91,40.38,39.85,39.99,184400.0,35.9685,36.3921,35.9145,36.0406,184400.0
2012-04-24 10:30:00,39.98,40.13,39.84,40.09,76600.0,36.0316,36.1668,35.9055,36.1308,76600.0
2012-04-24 11:00:00,40.1,40.45,40.07,40.43,106100.0,36.1398,36.4552,36.1127,36.4372,106100.0
2012-04-24 11:30:00,40.46,40.57,40.28,40.47,129000.0,36.4642,36.5634,36.302,36.4732,129000.0
2012-04-24 12:00:00,40.48,40.6,40.43,40.57,63200.0,36.4823,36.5904,36.4372,36.5634,63200.0
2012-04-24 12:30:00,40.59,40.61,40.46,40.52,41100.0,36.5814,36.5994,36.4642,36.5183,41100.0
2012-04-24 13:00:00,40.52,40.57,40.41,40.45,56500.0,36.5183,36.5634,36.4192,36.4552,56500.0
2012-04-24 13:30:00,40.46,40.55,40.39,40.44,60300.0,36.4642,36.5453,36.4011,36.4462,60300.0
2012-04-24 14:00:00,40.42,40.45,40.29,40.36,90400.0,36.4282,36.4552,36.311,36.3741,90400.0
2012-04-24 14:30:00,40.35,40.5,40.33,40.42,67400.0,36.3651,36.5003,36.3471,36.4282,67400.0
2012-04-24 15:00:00,40.43,40.51,40.37,40.4,141700.0,36.4372,36.5093,36.3831,36.4102,141700.0
2012-04-24 15:30:00,40.4,40.47,40.22,40.34,212300.0,36.4102,36.4732,36.2479,36.3561,212300.0
2012-04-25 09:30:00,40.95,42.38,40.95,41.78,286400.0,36.9058,38.1946,36.9058,37.6539,286400.0
2012-04-25 10:00:00,41.77,42.03,41.35,41.98,172200.0,37.6449,37.8792,37.2663,37.8341,172200.0
2012-04-25 10:30:00,41.99,42.06,41.84,41.86,164700.0,37.8431,37.9062,37.7079,37.726,164700.0
2012-04-25 11:00:00,41.87,42.1,41.75,42.09,135700.0,37.735,37.9423,37.6268,37.9333,135700.0
2012-04-25 11:30:00,42.09,42.1,41.7,41.9,68500.0,37.9333,37.9423,37.5818,37.762,68500.0
2012-04-25 12:00:00,41.9,42.0,41.85,41.95,42200.0,37.762,37.8521,37.717,37.8071,42200.0
2012-04-25 12:30:00,41.96,42.01,41.69,42.01,64300.0,37.8161,37.8612,37.5728,37.8612,64300.0
2012-04-25 13:00:00,42.03,42.15,41.93,42.0,112100.0,37.8792,37.9873,37.7891,37.8521,112100.0
2012-04-25 13:30:00,42.02,42.11,41.97,42.08,148800.0,37.8702,37.9513,37.8251,37.9242,148800.0
2012-04-25 14:00:00,42.06,42.46,42.0,42.4,190900.0,37.9062,38.2667,37.8521,38.2126,190900.0
2012-04-25 14:30:00,42.39,42.53,42.36,42.52,137400.0,38.2036,38.3298,38.1766,38.3208,137400.0
2012-04-25 15:00:00,42.51,42.8,42.48,42.67,176100.0,38.3118,38.5731,38.2847,38.456,176100.0
2012-04-25 15:30:00,42.67,42.92,42.67,42.8,461700.0,38.456,38.6813,38.456,38.5731,461700.0
2012-04-26 09:30:00,43.49,43.62,42.75,43.39,297900.0,39.195,39.3122,38.5281,39.1049,297900.0
2012-04-26 10:00:00,43.43,43.46,42.76,42.82,163200.0,39.1409,39.168,38.5371,38.5912,163200.0
2012-04-26 10:30:00,42.82,43.06,42.61,43.01,151400.0,38.5912,38.8075,38.4019,38.7624,151400.0
2012-04-26 11:00:00,43.0,43.0,42.48,42.77,119600.0,38.7534,38.7534,38.2847,38.5461,119600.0
2012-04-26 11:30:00,42.78,42.9,42.71,42.8,72400.0,38.5551,38.6633,38.492,38.5731,72400.0
2012-04-26 12:00:00,42.79,43.02,42.77,42.95,94100.0,38.5641,38.7714,38.5461,38.7083,94100.0
2012-04-26 12:30:00,42.94,42.95,42.55,42.56,57500.0,38.6993,38.7083,38.3478,38.3568,57500.0
2012-04-26 13:00:00,42.56,42.99,42.53,42.86,118100.0,38.3568,38.7444,38.3298,38.6272,118100.0
2012-04-26 13:30:00,42.86,43.11,42.86,43.01,81300.0,38.6272,38.8525,38.6272,38.7624,81300.0
2012-04-26 14:00:00,43.01,43.08,42.77,42.81,142000.0,38.7624,38.8255,38.5461,38.5821,142000.0
2012-04-26 14:30:00,42.82,42.85,42.53,42.62,123800.0,38.5912,38.6182,38.3298,38.4109,123800.0
2012-04-26 15:00:00,42.61,42.65,42.52,42.59,152500.0,38.4019,38.4379,38.3208,38.3839,152500.0
2012-04-26 15:30:00,42.58,42.77,42.57,42.61,229100.0,38.3749,38.5461,38.3658,38.4019,229100.0
2012-04-27 09:30:00,42.87,43.16,42.28,42.55,99500.0,38.6362,38.8976,38.1045,38.3478,99500.0
2012-04-27 10:00:00,42.54,42.55,42.17,42.35,88900.0,38.3388,38.3478,38.0054,38.1676,88900.0
2012-04-27 10:30:00,42.35,42.46,42.12,42.29,157800.0,38.1676,38.2667,37.9603,38.1135,157800.0
2012-04-27 11:00:00,42.29,42.39,42.23,42.23,49100.0,38.1135,38.2036,38.0594,38.0594,49100.0
2012-04-27 11:30:00,42.23,42.32,42.18,42.18,38600.0,38.0594,38.1405,38.0144,38.0144,38600.0
2012-04-27 12:00:00,42.18,42.18,42.09,42.12,32000.0,38.0144,38.0144,37.9333,37.9603,32000.0
2012-04-27 12:30:00,42.13,42.19,42.04,42.18,63300.0,37.9693,38.0234,37.8882,38.0144,63300.0
2012-04-27 13:00:00,42.2,42.29,42.17,42.21,38000.0,38.0324,38.1135,38.0054,38.0414,38000.0
2012-04-27 13:30:00,42.2,42.42,42.2,42.26,60200.0,38.0324,38.2307,38.0324,38.0865,60200.0
2012-04-27 14:00:00,42.27,42.29,42.15,42.15,37500.0,38.0955,38.1135,37.9873,37.9873,37500.0
2012-04-27 14:30:00,42.15,42.18,42.06,42.14,39500.0,37.9873,38.0144,37.9062,37.9783,39500.0
2012-04-27 15:00:00,42.15,42.21,42.07,42.21,72800.0,37.9873,38.0414,37.9152,38.0414,72800.0
2012-04-27 15:30:00,42.21,42.35,42.18,42.3,312100.0,38.0414,38.1676,38.0144,38.1225,312100.0
2012-04-30 09:30:00,42.1,42.35,41.75,41.87,118800.0,37.9423,38.1676,37.6268,37.735,118800.0
2012-04-30 10:00:00,41.87,42.28,41.77,42.21,66200.0,37.735,38.1045,37.6449,38.0414,66200.0
2012-04-30 10:30:00,42.23,42.23,42.0,42.12,67400.0,38.0594,38.0594,37.8521,37.9603,67400.0
2012-04-30 11:00:00,42.1,42.19,42.05,42.16,40000.0,37.9423,38.0234,37.8972,37.9963,40000.0
2012-04-30 11:30:00,42.17,42.3,42.1,42.3,36800.0,38.0054,38.1225,37.9423,38.1225,36800.0
2012-04-30 12:00:00,42.28,42.51,42.22,42.48,50700.0,38.1045,38.3118,38.0504,38.2847,50700.0
2012-04-30 12:30:00,42.49,42.55,42.4,42.5,67800.0,38.2937,38.3478,38.2126,38.3028,67800.0
2012-04-30 13:00:00,42.5,42.63,42.46,42.63,62200.0,38.3028,38.4199,38.2667,38.4199,62200.0
2012-04-30 13:30:00,42.63,42.64,42.38,42.51,65100.0,38.4199,38.4289,38.1946,38.3118,65100.0
2012-04-30 14:00:00,42.49,42.79,42.46,42.71,80500.0,38.2937,38.5641,38.2667,38.492,80500.0
2012-04-30 14:30:00,42.7,42.76,42.59,42.75,72300.0,38.483,38.5371,38.3839,38.5281,72300.0
2012-04-30 15:00:00,42.74,42.77,42.61,42.72,130500.0,38.5191,38.5461,38.4019,38.501,130500.0
2012-04-30 15:30:00,42.73,43.03,42.71,42.93,417700.0,38.51,38.7804,38.492,38.6903,417700.0
2012-05-01 09:30:00,42.97,43.47,42.8,43.08,132800.0,38.7263,39.177,38.5731,38.8255,132800.0
2012-05-01 10:00:00,43.07,43.45,43.07,43.3,150800.0,38.8165,39.1589,38.8165,39.0238,150800.0
2012-05-01 10:30:00,43.32,43.69,43.3,43.58,131400.0,39.0418,39.3752,39.0238,39.2761,131400.0
2012-05-01 11:00:00,43.57,43.68,43.46,43.67,193900.0,39.2671,39.3662,39.168,39.3572,193900.0
2012-05-01 11:30:00,43.67,43.84,43.65,43.79,97800.0,39.3572,39.5104,39.3392,39.4654,97800.0
2012-05-01 12:00:00,43.79,43.84,43.72,43.74,82000.0,39.4654,39.5104,39.4023,39.4203,82000.0
2012-05-01 12:30:00,43.75,43.87,43.66,43.87,57200.0,39.4293,39.5375,39.3482,39.5375,57200.0
2012-05-01 13:00:00,43.87,43.92,43.78,43.84,106600.0,39.5375,39.5825,39.4563,39.5104,106600.0
2012-05-01 13:30:00,43.84,43.99,43.84,43.96,106500.0,39.5104,39.6456,39.5104,39.6186,106500.0
2012-05-01 14:00:00,43.96,43.96,43.84,43.94,89400.0,39.6186,39.6186,39.5104,39.6005,89400.0
2012-05-01 14:30:00,43.94,44.14,43.9,44.08,222000.0,39.6005,39.7808,39.5645,39.7267,222000.0
2012-05-01 15:00:00,44.1,44.17,43.95,43.99,155500.0,39.7447,39.8078,39.6096,39.6456,155500.0
2012-05-01 15:30:00,43.98,44.05,43.76,43.87,409500.0,39.6366,39.6997,39.4383,39.5375,409500.0
2012-05-02 09:30:00,43.4,43.56,42.8,42.99,138800.0,39.1139,39.2581,38.5731,38.7444,138800.0
2012-05-02 10:00:00,43.0,43.03,42.6,42.62,117800.0,38.7534,38.7804,38.3929,38.4109,117800.0
2012-05-02 10:30:00,42.61,42.82,42.6,42.75,103500.0,38.4019,38.5912,38.3929,38.5281,103500.0
2012-05-02 11:00:00,42.74,42.83,42.59,42.61,98700.0,38.5191,38.6002,38.3839,38.4019,98700.0
2012-05-02 11:30:00,42.61,42.7,42.48,42.5,87900.0,38.4019,38.483,38.2847,38.3028,87900.0
2012-05-02 12:00:00,42.51,42.7,42.46,42.67,50100.0,38.3118,38.483,38.2667,38.456,50100.0
2012-05-02 12:30:00,42.67,42.82,42.61,42.8,68500.0,38.456,38.5912,38.4019,38.5731,68500.0
2012-05-02 13:00:00,42.8,42.86,42.77,42.81,56300.0,38.5731,38.6272,38.5461,38.5821,56300.0
2012-05-02 13:30:00,42.8,43.0,42.79,42.97,55800.0,38.5731,38.7534,38.5641,38.7263,55800.0
2012-05-02 14:00:00,42.96,43.05,42.95,43.04,70900.0,38.7173,38.7984,38.7083,38.7894,70900.0
2012-05-02 14:30:00,43.04,43.05,42.88,42.97,60900.0,38.7894,38.7984,38.6452,38.7263,60900.0
2012-05-02 15:00:00,42.95,42.98,42.81,42.9,77800.0,38.7083,38.7354,38.5821,38.6633,77800.0
2012-05-02 15:30:00,42.9,43.12,42.86,43.04,229600.0,38.6633,38.8615,38.6272,38.7894,229600.0
2012-05-03 09:30:00,42.98,43.36,42.81,43.14,78400.0,38.7354,39.0778,38.5821,38.8796,78400.0
2012-05-03 10:00:00,43.08,43.08,42.47,42.59,63400.0,38.8255,38.8255,38.2757,38.3839,63400.0
2012-05-03 10:30:00,42.59,42.99,42.52,42.99,66300.0,38.3839,38.7444,38.3208,38.7444,66300.0
2012-05-03 11:00:00,43.0,43.0,42.71,42.75,33400.0,38.7534,38.7534,38.492,38.5281,33400.0
2012-05-03 11:30:00,42.76,42.82,42.56,42.66,55300.0,38.5371,38.5912,38.3568,38.447,55300.0
2012-05-03 12:00:00,42.67,42.72,42.6,42.71,81000.0,38.456,38.501,38.3929,38.492,81000.0
2012-05-03 12:30:00,42.71,42.72,42.61,42.62,104100.0,38.492,38.501,38.4019,38.4109,104100.0
2012-05-03 13:00:00,42.61,42.67,42.46,42.49,63000.0,38.4019,38.456,38.2667,38.2937,63000.0
2012-05-03 13:30:00,42.49,42.49,42.15,42.36,94200.0,38.2937,38.2937,37.9873,38.1766,94200.0
2012-05-03 14:00:00,42.38,42.4,42.21,42.22,63400.0,38.1946,38.2126,38.0414,38.0504,63400.0
2012-05-03 14:30:00,42.21,42.23,42.05,42.05,88600.0,38.0414,38.0594,37.8972,37.8972,88600.0
2012-05-03 15:00:00,42.06,42.39,42.05,42.34,97100.0,37.9062,38.2036,37.8972,38.1586,97100.0
2012-05-03 15:30:00,42.34,42.4,42.22,42.29,165000.0,38.1586,38.2126,38.0504,38.1135,165000.0
2012-05-04 09:30:00,42.57,42.57,41.76,41.81,108900.0,38.3658,38.3658,37.6358,37.6809,108900.0
2012-05-04 10:00:00,41.81,41.82,41.4,41.4,109600.0,37.6809,37.6899,37.3114,37.3114,109600.0
2012-05-04 10:30:00,41.4,41.5,41.24,41.46,46900.0,37.3114,37.4015,37.1672,37.3655,46900.0
2012-05-04 11:00:00,41.44,41.56,41.42,41.45,84200.0,37.3474,37.4556,37.3294,37.3565,84200.0
2012-05-04 11:30:00,41.45,41.54,41.24,41.27,43300.0,37.3565,37.4376,37.1672,37.1942,43300.0
2012-05-04 12:00:00,41.27,41.45,41.2,41.41,45200.0,37.1942,37.3565,37.1311,37.3204,45200.0
2012-05-04 12:30:00,41.4,41.43,41.22,41.35,47600.0,37.3114,37.3384,37.1492,37.2663,47600.0
2012-05-04 13:00:00,41.34,41.51,41.34,41.43,39200.0,37.2573,37.4105,37.2573,37.3384,39200.0
2012-05-04 13:30:00,41.41,41.5,41.37,41.48,25600.0,37.3204,37.4015,37.2844,37.3835,25600.0
2012-05-04 14:00:00,41.48,41.48,41.23,41.29,45200.0,37.3835,37.3835,37.1582,37.2123,45200.0
2012-05-04 14:30:00,41.29,41.29,41.07,41.15,44600.0,37.2123,37.2123,37.014,37.0861,44600.0
2012-05-04 15:00:00,41.14,41.31,41.14,41.26,99300.0,37.0771,37.2303,37.0771,37.1852,99300.0
2012-05-04 15:30:00,41.26,41.48,41.2,41.34,202800.0,37.1852,37.3835,37.1311,37.2573,202800.0
2012-05-07 09:30:00,41.16,41.25,40.75,40.92,72600.0,37.0951,37.1762,36.7256,36.8788,72600.0
2012-05-07 10:00:00,40.94,41.13,40.66,40.71,46600.0,36.8968,37.0681,36.6445,36.6895,46600.0
2012-05-07 10:30:00,40.69,40.88,40.58,40.63,49500.0,36.6715,36.8427,36.5724,36.6174,49500.0
2012-05-07 11:00:00,40.63,40.99,40.63,40.95,34200.0,36.6174,36.9419,36.6174,36.9058,34200.0
2012-05-07 11:30:00,40.97,41.07,40.91,41.05,22800.0,36.9239,37.014,36.8698,36.996,22800.0
2012-05-07 12:00:00,41.06,41.32,41.05,41.32,25900.0,37.005,37.2393,36.996,37.2393,25900.0
2012-05-07 12:30:00,41.33,41.55,41.23,41.27,41500.0,37.2483,37.4466,37.1582,37.1942,41500.0
2012-05-07 13:00:00,41.27,41.57,41.27,41.39,29100.0,37.1942,37.4646,37.1942,37.3024,29100.0
2012-05-07 13:30:00,41.38,41.6,41.35,41.44,55300.0,37.2934,37.4916,37.2663,37.3474,55300.0
2012-05-07 14:00:00,41.44,41.54,41.28,41.32,39900.0,37.3474,37.4376,37.2032,37.2393,39900.0
2012-05-07 14:30:00,41.32,41.32,41.15,41.21,32300.0,37.2393,37.2393,37.0861,37.1402,32300.0
2012-05-07 15:00:00,41.22,41.23,41.12,41.2,57600.0,37.1492,37.1582,37.059,37.1311,57600.0
2012-05-07 15:30:00,41.21,41.26,40.97,41.1,127100.0,37.1402,37.1852,36.9239,37.041,127100.0
2012-05-08 09:30:00,40.57,40.77,40.06,40.07,55300.0,36.5634,36.7436,36.1037,36.1127,55300.0
2012-05-08 10:00:00,40.09,40.1,39.74,39.82,73700.0,36.1308,36.1398,35.8153,35.8874,73700.0
2012-05-08 10:30:00,39.84,39.84,39.36,39.48,78900.0,35.9055,35.9055,35.4729,35.581,78900.0
2012-05-08 11:00:00,39.47,39.52,39.16,39.5,104100.0,35.572,35.6171,35.2926,35.599,104100.0
2012-05-08 11:30:00,39.49,39.79,39.44,39.77,90300.0,35.59,35.8604,35.545,35.8424,90300.0
2012-05-08 12:00:00,39.78,39.8,39.5,39.57,58000.0,35.8514,35.8694,35.599,35.6621,58000.0
2012-05-08 12:30:00,39.56,39.61,39.5,39.52,41300.0,35.6531,35.6982,35.599,35.6171,41300.0
2012-05-08 13:00:00,39.52,39.68,39.51,39.68,72000.0,35.6171,35.7613,35.608,35.7613,72000.0
2012-05-08 13:30:00,39.68,39.79,39.64,39.75,62400.0,35.7613,35.8604,35.7252,35.8243,62400.0
2012-05-08 14:00:00,39.76,39.77,39.62,39.74,90700.0,35.8334,35.8424,35.7072,35.8153,90700.0
2012-05-08 14:30:00,39.74,39.95,39.71,39.86,225400.0,35.8153,36.0046,35.7883,35.9235,225400.0
2012-05-08 15:00:00,39.86,40.23,39.76,40.16,275400.0,35.9235,36.2569,35.8334,36.1939,275400.0
2012-05-08 15:30:00,40.16,40.44,40.14,40.34,300900.0,36.1939,36.4462,36.1758,36.3561,300900.0
2012-05-09 09:30:00,39.38,39.45,39.22,39.27,116700.0,35.4909,35.554,35.3467,35.3918,116700.0
2012-05-09 10:00:00,39.26,39.4,39.19,39.25,83600.0,35.3827,35.5089,35.3197,35.3737,83600.0
2012-05-09 10:30:00,39.23,39.86,39.23,39.64,53900.0,35.3557,35.9235,35.3557,35.7252,53900.0
2012-05-09 11:00:00,39.66,40.18,39.5,39.99,67400.0,35.7432,36.2119,35.599,36.0406,67400.0
2012-05-09 11:30:00,39.98,40.16,39.84,39.95,75900.0,36.0316,36.1939,35.9055,36.0046,75900.0
2012-05-09 12:00:00,39.95,40.24,39.84,40.17,99200.0,36.0046,36.266,35.9055,36.2029,99200.0
2012-05-09 12:30:00,40.17,40.17,39.84,39.98,83100.0,36.2029,36.2029,35.9055,36.0316,83100.0
2012-05-09 13:00:00,39.99,40.7,39.99,40.5,124800.0,36.0406,36.6805,36.0406,36.5003,124800.0
2012-05-09 13:30:00,40.51,40.84,40.51,40.8,160200.0,36.5093,36.8067,36.5093,36.7706,160200.0
2012-05-09 14:00:00,40.79,40.84,40.24,40.4,78000.0,36.7616,36.8067,36.266,36.4102,78000.0
2012-05-09 14:30:00,40.4,40.41,40.1,40.13,86000.0,36.4102,36.4192,36.1398,36.1668,86000.0
2012-05-09 15:00:00,40.13,40.19,39.92,39.95,131300.0,36.1668,36.2209,35.9776,36.0046,131300.0
2012-05-09 15:30:00,39.95,40.18,39.88,39.98,223600.0,36.0046,36.2119,35.9415,36.0316,223600.0
2012-05-10 09:30:00,40.64,40.8,39.88,40.47,75200.0,36.6265,36.7706,35.9415,36.4732,75200.0
2012-05-10 10:00:00,40.49,40.71,40.24,40.32,59800.0,36.4913,36.6895,36.266,36.3381,59800.0
2012-05-10 10:30:00,40.24,40.39,39.76,39.87,61400.0,36.266,36.4011,35.8334,35.9325,61400.0
2012-05-10 11:00:00,39.97,40.08,39.69,40.07,37300.0,36.0226,36.1218,35.7703,36.1127,37300.0
2012-05-10 11:30:00,40.08,40.13,39.63,39.67,28600.0,36.1218,36.1668,35.7162,35.7522,28600.0
2012-05-10 12:00:00,39.64,39.87,39.5,39.81,46800.0,35.7252,35.9325,35.599,35.8784,46800.0
2012-05-10 12:30:00,39.81,40.1,39.8,40.08,25100.0,35.8784,36.1398,35.8694,36.1218,25100.0
2012-05-10 13:00:00,40.09,40.27,39.99,40.25,39200.0,36.1308,36.293,36.0406,36.275,39200.0
2012-05-10 13:30:00,40.27,40.35,40.1,40.1,26200.0,36.293,36.3651,36.1398,36.1398,26200.0
2012-05-10 14:00:00,40.13,40.22,40.06,40.21,34900.0,36.1668,36.2479,36.1037,36.2389,34900.0
2012-05-10 14:30:00,40.2,40.22,40.07,40.08,34200.0,36.2299,36.2479,36.1127,36.1218,34200.0
2012-05-10 15:00:00,40.07,40.17,40.0,40.04,77900.0,36.1127,36.2029,36.0497,36.0857,77900.0
2012-05-10 15:30:00,40.05,40.06,39.79,39.9,173900.0,36.0947,36.1037,35.8604,35.9595,173900.0
2012-05-11 09:30:00,39.47,39.65,39.02,39.3,118100.0,35.572,35.7342,35.1664,35.4188,118100.0
2012-05-11 10:00:00,39.31,39.81,39.31,39.61,67700.0,35.4278,35.8784,35.4278,35.6982,67700.0
2012-05-11 10:30:00,39.61,40.04,39.61,39.85,39400.0,35.6982,36.0857,35.6982,35.9145,39400.0
2012-05-11 11:00:00,39.88,40.16,39.77,40.07,42000.0,35.9415,36.1939,35.8424,36.1127,42000.0
2012-05-11 11:30:00,40.12,40.2,39.9,39.95,22700.0,36.1578,36.2299,35.9595,36.0046,22700.0
2012-05-11 12:00:00,39.94,40.09,39.91,39.94,31000.0,35.9956,36.1308,35.9685,35.9956,31000.0
2012-05-11 12:30:00,39.92,40.0,39.84,39.86,21600.0,35.9776,36.0497,35.9055,35.9235,21600.0
2012-05-11 13:00:00,39.88,39.92,39.78,39.82,37400.0,35.9415,35.9776,35.8514,35.8874,37400.0
2012-05-11 13:30:00,39.82,39.96,39.74,39.8,51200.0,35.8874,36.0136,35.8153,35.8694,51200.0
2012-05-11 14:00:00,39.8,39.83,39.67,39.68,52700.0,35.8694,35.8964,35.7522,35.7613,52700.0
2012-05-11 14:30:00,39.68,39.75,39.61,39.65,62000.0,35.7613,35.8243,35.6982,35.7342,62000.0
2012-05-11 15:00:00,39.66,39.72,39.51,39.64,108900.0,35.7432,35.7973,35.608,35.7252,108900.0
2012-05-11 15:30:00,39.64,39.64,39.5,39.58,230100.0,35.7252,35.7252,35.599,35.6711,230100.0
2012-05-14 09:30:00,38.91,39.08,38.58,38.81,53600.0,35.0673,35.2205,34.7699,34.9772,53600.0
2012-05-14 10:00:00,38.78,39.23,38.74,39.07,75500.0,34.9501,35.3557,34.9141,35.2115,75500.0
2012-05-14 10:30:00,39.1,39.36,38.8,38.86,53300.0,35.2385,35.4729,34.9682,35.0222,53300.0
2012-05-14 11:00:00,38.86,39.04,38.81,39.02,71600.0,35.0222,35.1845,34.9772,35.1664,71600.0
2012-05-14 11:30:00,39.01,39.03,38.88,38.98,47400.0,35.1574,35.1755,35.0403,35.1304,47400.0
2012-05-14 12:00:00,38.97,39.05,38.97,39.02,33200.0,35.1214,35.1935,35.1214,35.1664,33200.0
2012-05-14 12:30:00,39.0,39.13,38.95,39.13,46000.0,35.1484,35.2656,35.1034,35.2656,46000.0
2012-05-14 13:00:00,39.14,39.22,39.07,39.08,21600.0,35.2746,35.3467,35.2115,35.2205,21600.0
2012-05-14 13:30:00,39.03,39.26,39.03,39.16,29100.0,35.1755,35.3827,35.1755,35.2926,29100.0
2012-05-14 14:00:00,39.18,39.28,39.17,39.21,26000.0,35.3106,35.4008,35.3016,35.3377,26000.0
2012-05-14 14:30:00,39.21,39.27,38.99,39.05,56100.0,35.3377,35.3918,35.1394,35.1935,56100.0
2012-05-14 15:00:00,39.07,39.07,38.9,38.95,38600.0,35.2115,35.2115,35.0583,35.1034,38600.0
2012-05-14 15:30:00,38.95,39.01,38.79,38.89,189800.0,35.1034,35.1574,34.9592,35.0493,189800.0
2012-05-15 09:30:00,38.87,39.19,38.44,38.67,124100.0,35.0313,35.3197,34.6437,34.851,124100.0
2012-05-15 10:00:00,38.72,38.89,38.5,38.55,89000.0,34.8961,35.0493,34.6978,34.7429,89000.0
2012-05-15 10:30:00,38.53,38.54,38.13,38.25,82600.0,34.7248,34.7338,34.3643,34.4725,82600.0
2012-05-15 11:00:00,38.22,38.22,37.86,37.97,120000.0,34.4454,34.4454,34.121,34.2201,120000.0
2012-05-15 11:30:00,37.98,38.17,37.95,38.01,120200.0,34.2291,34.4004,34.2021,34.2562,120200.0
2012-05-15 12:00:00,38.0,38.03,37.84,37.91,138700.0,34.2472,34.2742,34.103,34.1661,138700.0
2012-05-15 12:30:00,37.9,37.93,37.63,37.65,71300.0,34.157,34.1841,33.9137,33.9317,71300.0
2012-05-15 13:00:00,37.66,37.71,37.58,37.68,78600.0,33.9408,33.9858,33.8687,33.9588,78600.0
2012-05-15 13:30:00,37.68,37.68,37.37,37.46,96100.0,33.9588,33.9588,33.6794,33.7605,96100.0
2012-05-15 14:00:00,37.45,37.5,37.38,37.42,116300.0,33.7515,33.7966,33.6884,33.7245,116300.0
2012-05-15 14:30:00,37.43,37.47,37.15,37.24,214600.0,33.7335,33.7695,33.4811,33.5622,214600.0
2012-05-15 15:00:00,37.24,37.25,36.9,36.91,194200.0,33.5622,33.5712,33.2558,33.2648,194200.0
2012-05-15 15:30:00,36.92,36.98,36.49,36.59,763300.0,33.2738,33.3279,32.8863,32.9764,763300.0
2012-05-16 09:30:00,36.89,37.23,36.5,37.17,148100.0,33.2468,33.5532,32.8953,33.4991,148100.0
2012-05-16 10:00:00,37.17,37.42,36.8,36.8,226300.0,33.4991,33.7245,33.1657,33.1657,226300.0
2012-05-16 10:30:00,36.81,36.95,35.97,36.08,264800.0,33.1747,33.3009,32.4177,32.5168,264800.0
2012-05-16 11:00:00,36.09,36.22,35.82,35.89,301400.0,32.5258,32.643,32.2825,32.3456,301400.0
2012-05-16 11:30:00,35.88,36.05,35.59,35.74,217100.0,32.3365,32.4898,32.0752,32.2104,217100.0
2012-05-16 12:00:00,35.74,35.8,35.31,35.47,168700.0,32.2104,32.2644,31.8228,31.967,168700.0
2012-05-16 12:30:00,35.48,35.6,35.31,35.35,165600.0,31.976,32.0842,31.8228,31.8589,165600.0
2012-05-16 13:00:00,35.35,35.71,35.33,35.67,198800.0,31.8589,32.1833,31.8409,32.1473,198800.0
2012-05-16 13:30:00,35.65,35.7,35.32,35.53,167800.0,32.1293,32.1743,31.8318,32.0211,167800.0
2012-05-16 14:00:00,35.53,35.8,35.44,35.51,105800.0,32.0211,32.2644,31.94,32.0031,105800.0
2012-05-16 14:30:00,35.51,35.98,35.36,35.94,138500.0,32.0031,32.4267,31.8679,32.3906,138500.0
2012-05-16 15:00:00,35.93,35.97,35.38,35.38,161000.0,32.3816,32.4177,31.8859,31.8859,161000.0
2012-05-16 15:30:00,35.36,35.46,35.26,35.35,364800.0,31.8679,31.958,31.7778,31.8589,364800.0
2012-05-17 09:30:00,35.45,35.75,34.8,34.82,91100.0,31.949,32.2194,31.3632,31.3812,91100.0
2012-05-17 10:00:00,34.8,35.5,34.65,35.22,213500.0,31.3632,31.9941,31.228,31.7417,213500.0
2012-05-17 10:30:00,35.21,35.26,34.75,35.01,210200.0,31.7327,31.7778,31.3181,31.5525,210200.0
2012-05-17 11:00:00,35.03,35.11,34.74,34.82,116100.0,31.5705,31.6426,31.3091,31.3812,116100.0
2012-05-17 11:30:00,34.83,34.89,34.66,34.7,101800.0,31.3902,31.4443,31.237,31.2731,101800.0
2012-05-17 12:00:00,34.7,34.71,34.33,34.34,278600.0,31.2731,31.2821,30.9396,30.9486,278600.0
2012-05-17 12:30:00,34.35,34.46,34.27,34.32,114100.0,30.9576,31.0568,30.8855,30.9306,114100.0
2012-05-17 13:00:00,34.35,34.69,34.33,34.6,112100.0,30.9576,31.2641,30.9396,31.183,112100.0
2012-05-17 13:30:00,34.6,34.68,34.5,34.6,70600.0,31.183,31.2551,31.0928,31.183,70600.0
2012-05-17 14:00:00,34.59,34.59,34.3,34.36,113800.0,31.1739,31.1739,30.9126,30.9667,113800.0
2012-05-17 14:30:00,34.35,34.36,34.01,34.06,220900.0,30.9576,30.9667,30.6512,30.6963,220900.0
2012-05-17 15:00:00,34.05,34.15,33.72,33.8,351600.0,30.6873,30.7774,30.3899,30.462,351600.0
2012-05-17 15:30:00,33.81,33.89,33.59,33.73,726300.0,30.471,30.5431,30.2727,30.3989,726300.0
2012-05-18 09:30:00,33.91,34.15,33.5,33.52,201600.0,30.5611,30.7774,30.1916,30.2096,201600.0
2012-05-18 10:00:00,33.5,33.51,33.26,33.27,94900.0,30.1916,30.2006,29.9753,29.9843,94900.0
2012-05-18 10:30:00,33.28,33.94,33.27,33.75,60700.0,29.9933,30.5881,29.9843,30.4169,60700.0
2012-05-18 11:00:00,33.76,33.84,33.5,33.55,76400.0,30.4259,30.498,30.1916,30.2366,76400.0
2012-05-18 11:30:00,33.54,33.59,32.99,33.12,89200.0,30.2276,30.2727,29.732,29.8491,89200.0
2012-05-18 12:00:00,33.07,33.32,33.07,33.29,68300.0,29.8041,30.0294,29.8041,30.0023,68300.0
2012-05-18 12:30:00,33.3,33.61,33.28,33.46,35800.0,30.0113,30.2907,29.9933,30.1555,35800.0
2012-05-18 13:00:00,33.44,33.51,33.35,33.38,29400.0,30.1375,30.2006,30.0564,30.0834,29400.0
2012-05-18 13:30:00,33.37,33.38,33.18,33.23,55900.0,30.0744,30.0834,29.9032,29.9483,55900.0
2012-05-18 14:00:00,33.21,33.26,33.09,33.17,41000.0,29.9302,29.9753,29.8221,29.8942,41000.0
2012-05-18 14:30:00,33.15,33.16,33.02,33.08,66300.0,29.8762,29.8852,29.759,29.8131,66300.0
2012-05-18 15:00:00,33.08,33.26,33.02,33.04,115800.0,29.8131,29.9753,29.759,29.777,115800.0
2012-05-18 15:30:00,33.06,33.21,32.96,33.17,319000.0,29.795,29.9302,29.7049,29.8942,319000.0
2012-05-21 09:30:00,33.39,33.78,33.26,33.48,88400.0,30.0925,30.4439,29.9753,30.1736,88400.0
2012-05-21 10:00:00,33.43,33.74,33.22,33.71,171100.0,30.1285,30.4079,29.9392,30.3808,171100.0
2012-05-21 10:30:00,33.71,34.15,33.71,34.02,82200.0,30.3808,30.7774,30.3808,30.6602,82200.0
2012-05-21 11:00:00,34.04,34.39,34.0,34.22,120400.0,30.6783,30.9937,30.6422,30.8405,120400.0
2012-05-21 11:30:00,34.23,34.26,33.99,34.0,62100.0,30.8495,30.8765,30.6332,30.6422,62100.0
2012-05-21 12:00:00,34.0,34.21,33.97,34.19,40100.0,30.6422,30.8315,30.6152,30.8134,40100.0
2012-05-21 12:30:00,34.17,34.17,34.0,34.02,24700.0,30.7954,30.7954,30.6422,30.6602,24700.0
2012-05-21 13:00:00,34.04,34.22,34.02,34.16,39900.0,30.6783,30.8405,30.6602,30.7864,39900.0
2012-05-21 13:30:00,34.16,34.45,34.15,34.44,106200.0,30.7864,31.0478,30.7774,31.0388,106200.0
2012-05-21 14:00:00,34.44,34.78,34.37,34.75,207200.0,31.0388,31.3452,30.9757,31.3181,207200.0
2012-05-21 14:30:00,34.74,35.0,34.73,34.95,157000.0,31.3091,31.5434,31.3001,31.4984,157000.0
2012-05-21 15:00:00,34.94,35.14,34.86,35.02,109700.0,31.4894,31.6696,31.4173,31.5615,109700.0
2012-05-21 15:30:00,35.02,35.02,34.79,34.95,254900.0,31.5615,31.5615,31.3542,31.4984,254900.0
2012-05-22 09:30:00,36.13,36.13,34.9,34.97,229900.0,32.5619,32.5619,31.4533,31.5164,229900.0
2012-05-22 10:00:00,34.97,35.49,34.84,35.28,161000.0,31.5164,31.9851,31.3993,31.7958,161000.0
2012-05-22 10:30:00,35.26,35.63,35.2,35.39,139700.0,31.7778,32.1112,31.7237,31.8949,139700.0
2012-05-22 11:00:00,35.4,35.56,35.4,35.48,226500.0,31.9039,32.0481,31.9039,31.976,226500.0
2012-05-22 11:30:00,35.48,35.48,34.91,34.92,242700.0,31.976,31.976,31.4623,31.4714,242700.0
2012-05-22 12:00:00,34.93,35.36,34.84,35.19,171800.0,31.4804,31.8679,31.3993,31.7147,171800.0
2012-05-22 12:30:00,35.18,35.26,35.03,35.03,70200.0,31.7057,31.7778,31.5705,31.5705,70200.0
2012-05-22 13:00:00,35.03,35.2,35.02,35.03,126300.0,31.5705,31.7237,31.5615,31.5705,126300.0
2012-05-22 13:30:00,35.03,35.24,35.0,35.07,95900.0,31.5705,31.7597,31.5434,31.6065,95900.0
2012-05-22 14:00:00,35.09,35.39,35.08,35.09,119700.0,31.6246,31.8949,31.6155,31.6246,119700.0
2012-05-22 14:30:00,35.09,35.12,34.74,35.03,160200.0,31.6246,31.6516,31.3091,31.5705,160200.0
2012-05-22 15:00:00,35.03,35.14,34.64,34.65,161400.0,31.5705,31.6696,31.219,31.228,161400.0
2012-05-22 15:30:00,34.61,34.64,34.28,34.61,329500.0,31.192,31.219,30.8946,31.192,329500.0
2012-05-23 09:30:00,34.15,34.15,33.76,33.84,96200.0,30.7774,30.7774,30.4259,30.498,96200.0
2012-05-23 10:00:00,33.85,34.14,33.6,33.73,94300.0,30.507,30.7684,30.2817,30.3989,94300.0
2012-05-23 10:30:00,33.73,33.88,33.48,33.64,107600.0,30.3989,30.5341,30.1736,30.3178,107600.0
2012-05-23 11:00:00,33.63,33.96,33.5,33.78,61200.0,30.3087,30.6062,30.1916,30.4439,61200.0
2012-05-23 11:30:00,33.77,33.95,33.68,33.8,92700.0,30.4349,30.5971,30.3538,30.462,92700.0
2012-05-23 12:00:00,33.8,33.91,33.71,33.85,55300.0,30.462,30.5611,30.3808,30.507,55300.0
2012-05-23 12:30:00,33.85,34.02,33.83,34.02,30200.0,30.507,30.6602,30.489,30.6602,30200.0
2012-05-23 13:00:00,34.0,34.38,33.99,34.38,46000.0,30.6422,30.9847,30.6332,30.9847,46000.0
2012-05-23 13:30:00,34.42,34.72,34.26,34.7,113900.0,31.0207,31.2911,30.8765,31.2731,113900.0
2012-05-23 14:00:00,34.71,34.71,34.33,34.38,138900.0,31.2821,31.2821,30.9396,30.9847,138900.0
2012-05-23 14:30:00,34.39,35.04,34.37,35.01,135400.0,30.9937,31.5795,30.9757,31.5525,135400.0
2012-05-23 15:00:00,35.02,35.29,34.91,35.23,166000.0,31.5615,31.8048,31.4623,31.7507,166000.0
2012-05-23 15:30:00,35.25,35.78,35.24,35.64,457500.0,31.7688,32.2464,31.7597,32.1202,457500.0
2012-05-24 09:30:00,35.87,35.87,35.01,35.13,84700.0,32.3275,32.3275,31.5525,31.6606,84700.0
2012-05-24 10:00:00,35.1,35.21,34.78,35.0,86000.0,31.6336,31.7327,31.3452,31.5434,86000.0
2012-05-24 10:30:00,35.02,35.34,34.95,35.17,60100.0,31.5615,31.8499,31.4984,31.6967,60100.0
2012-05-24 11:00:00,35.15,35.31,35.06,35.14,39600.0,31.6786,31.8228,31.5975,31.6696,39600.0
2012-05-24 11:30:00,35.12,35.12,34.69,34.81,36400.0,31.6516,31.6516,31.2641,31.3722,36400.0
2012-05-24 12:00:00,34.82,34.82,34.51,34.55,57200.0,31.3812,31.3812,31.1018,31.1379,57200.0
2012-05-24 12:30:00,34.55,34.64,34.45,34.56,50200.0,31.1379,31.219,31.0478,31.1469,50200.0
2012-05-24 13:00:00,34.57,34.69,34.49,34.49,54500.0,31.1559,31.2641,31.0838,31.0838,54500.0
2012-05-24 13:30:00,34.49,34.56,34.19,34.21,43700.0,31.0838,31.1469,30.8134,30.8315,43700.0
2012-05-24 14:00:00,34.21,34.48,34.17,34.36,122200.0,30.8315,31.0748,30.7954,30.9667,122200.0
2012-05-24 14:30:00,34.35,34.51,34.3,34.41,109600.0,30.9576,31.1018,30.9126,31.0117,109600.0
2012-05-24 15:00:00,34.4,34.75,34.33,34.69,187400.0,31.0027,31.3181,30.9396,31.2641,187400.0
2012-05-24 15:30:00,34.69,34.79,34.58,34.77,295300.0,31.2641,31.3542,31.1649,31.3362,295300.0
2012-05-25 09:30:00,34.7,34.7,34.22,34.49,103900.0,31.4381,31.4381,31.0032,31.2478,103900.0
2012-05-25 10:00:00,34.47,34.52,34.24,34.38,53600.0,31.2297,31.275,31.0213,31.1482,53600.0
2012-05-25 10:30:00,34.35,34.43,34.13,34.28,96800.0,31.121,31.1935,30.9217,31.0576,96800.0
2012-05-25 11:00:00,34.28,34.43,34.23,34.4,101000.0,31.0576,31.1935,31.0123,31.1663,101000.0
2012-05-25 11:30:00,34.37,34.39,34.24,34.32,54600.0,31.1391,31.1572,31.0213,31.0938,54600.0
2012-05-25 12:00:00,34.31,34.36,34.21,34.22,32800.0,31.0848,31.1301,30.9942,31.0032,32800.0
2012-05-25 12:30:00,34.22,34.31,34.22,34.26,21300.0,31.0032,31.0848,31.0032,31.0395,21300.0
2012-05-25 13:00:00,34.24,34.3,34.22,34.3,19200.0,31.0213,31.0757,31.0032,31.0757,19200.0
2012-05-25 13:30:00,34.31,34.36,34.28,34.3,38700.0,31.0848,31.1301,31.0576,31.0757,38700.0
2012-05-25 14:00:00,34.3,34.34,34.16,34.21,35000.0,31.0757,31.1119,30.9489,30.9942,35000.0
2012-05-25 14:30:00,34.2,34.29,34.08,34.09,43100.0,30.9851,31.0666,30.8764,30.8854,43100.0
2012-05-25 15:00:00,34.09,34.22,34.04,34.12,83500.0,30.8854,31.0032,30.8401,30.9126,83500.0
2012-05-25 15:30:00,34.12,34.19,34.03,34.12,149000.0,30.9126,30.976,30.8311,30.9126,149000.0
2012-05-29 09:30:00,34.7,35.34,34.64,34.99,117200.0,31.4381,32.0179,31.3837,31.7008,117200.0
2012-05-29 10:00:00,34.95,35.12,34.76,34.96,138400.0,31.6646,31.8186,31.4925,31.6737,138400.0
2012-05-29 10:30:00,34.96,35.05,34.8,34.85,146700.0,31.6737,31.7552,31.5287,31.574,146700.0
2012-05-29 11:00:00,34.88,34.91,34.65,34.79,81900.0,31.6012,31.6284,31.3928,31.5196,81900.0
2012-05-29 11:30:00,34.8,34.82,34.47,34.58,88400.0,31.5287,31.5468,31.2297,31.3294,88400.0
2012-05-29 12:00:00,34.58,34.63,34.43,34.51,38400.0,31.3294,31.3747,31.1935,31.266,38400.0
2012-05-29 12:30:00,34.5,34.76,34.44,34.69,30600.0,31.2569,31.4925,31.2025,31.429,30600.0
2012-05-29 13:00:00,34.71,34.72,34.48,34.52,96500.0,31.4472,31.4562,31.2388,31.275,96500.0
2012-05-29 13:30:00,34.54,34.79,34.51,34.72,34400.0,31.2931,31.5196,31.266,31.4562,34400.0
2012-05-29 14:00:00,34.73,34.77,34.58,34.76,49200.0,31.4653,31.5015,31.3294,31.4925,49200.0
2012-05-29 14:30:00,34.76,34.85,34.73,34.83,45100.0,31.4925,31.574,31.4653,31.5559,45100.0
2012-05-29 15:00:00,34.85,34.98,34.77,34.96,101000.0,31.574,31.6918,31.5015,31.6737,101000.0
2012-05-29 15:30:00,34.96,35.06,34.87,34.98,262600.0,31.6737,31.7643,31.5921,31.6918,262600.0
2012-05-30 09:30:00,34.18,34.19,33.47,33.59,156100.0,30.967,30.976,30.3237,30.4324,156100.0
2012-05-30 10:00:00,33.59,33.66,33.32,33.4,178800.0,30.4324,30.4959,30.1878,30.2603,178800.0
2012-05-30 10:30:00,33.4,33.46,33.11,33.12,111500.0,30.2603,30.3147,29.9976,30.0066,111500.0
2012-05-30 11:00:00,33.15,33.45,33.13,33.29,82900.0,30.0338,30.3056,30.0157,30.1607,82900.0
2012-05-30 11:30:00,33.28,33.34,33.12,33.2,112700.0,30.1516,30.206,30.0066,30.0791,112700.0
2012-05-30 12:00:00,33.21,33.25,33.08,33.11,150500.0,30.0882,30.1244,29.9704,29.9976,150500.0
2012-05-30 12:30:00,33.1,33.13,33.02,33.09,119200.0,29.9885,30.0157,29.916,29.9795,119200.0
2012-05-30 13:00:00,33.11,33.16,33.03,33.11,95500.0,29.9976,30.0429,29.9251,29.9976,95500.0
2012-05-30 13:30:00,33.11,33.36,33.11,33.32,145100.0,29.9976,30.2241,29.9976,30.1878,145100.0
2012-05-30 14:00:00,33.33,33.34,33.15,33.17,81500.0,30.1969,30.206,30.0338,30.0519,81500.0
2012-05-30 14:30:00,33.17,33.22,33.07,33.12,93400.0,30.0519,30.0972,29.9613,30.0066,93400.0
2012-05-30 15:00:00,33.12,33.15,32.91,33.03,167500.0,30.0066,30.0338,29.8164,29.9251,167500.0
2012-05-30 15:30:00,33.03,33.07,32.93,32.98,286500.0,29.9251,29.9613,29.8345,29.8798,286500.0
2012-05-31 09:30:00,33.01,33.08,32.06,32.1,168500.0,29.907,29.9704,29.0463,29.0825,168500.0
2012-05-31 10:00:00,32.1,32.13,31.84,32.07,198100.0,29.0825,29.1097,28.847,29.0553,198100.0
2012-05-31 10:30:00,32.06,32.06,31.7,31.83,117800.0,29.0463,29.0463,28.7201,28.8379,117800.0
2012-05-31 11:00:00,31.8,31.86,31.55,31.7,114200.0,28.8107,28.8651,28.5842,28.7201,114200.0
2012-05-31 11:30:00,31.7,31.9,31.65,31.68,113400.0,28.7201,28.9013,28.6748,28.702,113400.0
2012-05-31 12:00:00,31.67,32.08,31.65,31.95,190300.0,28.6929,29.0644,28.6748,28.9466,190300.0
2012-05-31 12:30:00,31.95,32.07,31.81,31.92,89800.0,28.9466,29.0553,28.8198,28.9194,89800.0
2012-05-31 13:00:00,31.91,32.15,31.91,31.98,106700.0,28.9104,29.1278,28.9104,28.9738,106700.0
2012-05-31 13:30:00,31.97,32.04,31.84,31.87,57000.0,28.9647,29.0282,28.847,28.8741,57000.0
2012-05-31 14:00:00,31.89,32.06,31.85,31.96,135000.0,28.8923,29.0463,28.856,28.9557,135000.0
2012-05-31 14:30:00,31.95,32.04,31.89,31.97,73900.0,28.9466,29.0282,28.8923,28.9647,73900.0
2012-05-31 15:00:00,31.96,32.19,31.91,32.15,208500.0,28.9557,29.1641,28.9104,29.1278,208500.0
2012-05-31 15:30:00,32.15,32.33,32.08,32.11,493300.0,29.1278,29.2909,29.0644,29.0916,493300.0
2012-06-01 09:30:00,31.26,31.4,31.03,31.17,380800.0,28.3215,28.4483,28.1131,28.2399,380800.0
2012-06-01 10:00:00,31.17,31.46,31.12,31.22,216700.0,28.2399,28.5027,28.1946,28.2852,216700.0
2012-06-01 10:30:00,31.22,31.24,30.99,31.0,78000.0,28.2852,28.3034,28.0769,28.0859,78000.0
2012-06-01 11:00:00,30.99,31.03,30.85,30.91,197500.0,28.0769,28.1131,27.95,28.0044,197500.0
2012-06-01 11:30:00,30.91,31.1,30.87,31.02,120900.0,28.0044,28.1765,27.9681,28.104,120900.0
2012-06-01 12:00:00,31.01,31.02,30.8,30.87,314800.0,28.095,28.104,27.9047,27.9681,314800.0
2012-06-01 12:30:00,30.86,31.01,30.82,30.89,299700.0,27.9591,28.095,27.9228,27.9863,299700.0
2012-06-01 13:00:00,30.88,30.91,30.69,30.7,159500.0,27.9772,28.0044,27.8051,27.8141,159500.0
2012-06-01 13:30:00,30.7,30.83,30.57,30.59,174000.0,27.8141,27.9319,27.6963,27.7145,174000.0
2012-06-01 14:00:00,30.6,30.65,30.42,30.55,157300.0,27.7235,27.7688,27.5604,27.6782,157300.0
2012-06-01 14:30:00,30.54,30.64,30.35,30.39,210100.0,27.6692,27.7598,27.497,27.5333,210100.0
2012-06-01 15:00:00,30.4,30.6,30.34,30.34,265000.0,27.5423,27.7235,27.488,27.488,265000.0
2012-06-01 15:30:00,30.33,30.4,30.23,30.32,558300.0,27.4789,27.5423,27.3883,27.4698,558300.0
2012-06-04 09:30:00,30.64,30.71,30.3,30.34,217000.0,27.7598,27.8232,27.4517,27.488,217000.0
2012-06-04 10:00:00,30.34,30.34,29.95,30.01,140600.0,27.488,27.488,27.1346,27.189,140600.0
2012-06-04 10:30:00,30.0,30.04,29.72,29.78,165700.0,27.1799,27.2162,26.9262,26.9806,165700.0
2012-06-04 11:00:00,29.77,29.91,29.69,29.69,106300.0,26.9715,27.0984,26.8991,26.8991,106300.0
2012-06-04 11:30:00,29.72,29.78,29.32,29.32,203700.0,26.9262,26.9806,26.5638,26.5638,203700.0
2012-06-04 12:00:00,29.32,29.34,29.15,29.18,186900.0,26.5638,26.582,26.4098,26.437,186900.0
2012-06-04 12:30:00,29.18,29.2,28.86,28.93,285000.0,26.437,26.4551,26.1471,26.2105,285000.0
2012-06-04 13:00:00,28.94,29.01,28.78,28.81,218600.0,26.2196,26.283,26.0746,26.1018,218600.0
2012-06-04 13:30:00,28.81,29.1,28.73,29.1,222700.0,26.1018,26.3645,26.0293,26.3645,222700.0
2012-06-04 14:00:00,29.1,29.42,29.05,29.4,297400.0,26.3645,26.6544,26.3192,26.6363,297400.0
2012-06-04 14:30:00,29.39,29.63,29.37,29.49,305500.0,26.6273,26.8447,26.6091,26.7179,305500.0
2012-06-04 15:00:00,29.49,29.62,29.43,29.6,275100.0,26.7179,26.8356,26.6635,26.8175,275100.0
2012-06-04 15:30:00,29.59,29.86,29.5,29.77,654200.0,26.8085,27.0531,26.7269,26.9715,654200.0
2012-06-05 09:30:00,29.61,30.07,29.55,30.02,198500.0,26.8266,27.2433,26.7722,27.198,198500.0
2012-06-05 10:00:00,30.01,30.54,30.0,30.51,197700.0,27.189,27.6692,27.1799,27.642,197700.0
2012-06-05 10:30:00,30.53,30.6,30.29,30.42,181100.0,27.6601,27.7235,27.4427,27.5604,181100.0
2012-06-05 11:00:00,30.42,30.57,30.28,30.53,88800.0,27.5604,27.6963,27.4336,27.6601,88800.0
2012-06-05 11:30:00,30.52,30.61,30.3,30.3,121000.0,27.651,27.7326,27.4517,27.4517,121000.0
2012-06-05 12:00:00,30.3,30.45,30.26,30.34,99200.0,27.4517,27.5876,27.4155,27.488,99200.0
2012-06-05 12:30:00,30.35,30.54,30.34,30.46,102700.0,27.497,27.6692,27.488,27.5967,102700.0
2012-06-05 13:00:00,30.46,30.46,30.21,30.25,43600.0,27.5967,27.5967,27.3702,27.4064,43600.0
2012-06-05 13:30:00,30.23,30.35,30.18,30.3,99700.0,27.3883,27.497,27.343,27.4517,99700.0
2012-06-05 14:00:00,30.29,30.42,30.23,30.38,67400.0,27.4427,27.5604,27.3883,27.5242,67400.0
2012-06-05 14:30:00,30.37,30.43,30.32,30.4,95000.0,27.5151,27.5695,27.4698,27.5423,95000.0
2012-06-05 15:00:00,30.4,30.51,30.39,30.5,166200.0,27.5423,27.642,27.5333,27.6329,166200.0
2012-06-05 15:30:00,30.5,30.74,30.48,30.66,365600.0,27.6329,27.8504,27.6148,27.7779,365600.0
2012-06-06 09:30:00,31.14,31.45,30.79,31.35,161200.0,28.2128,28.4936,27.8957,28.403,161200.0
2012-06-06 10:00:00,31.37,31.44,31.03,31.05,162200.0,28.4211,28.4846,28.1131,28.1312,162200.0
2012-06-06 10:30:00,31.04,31.36,31.03,31.25,136500.0,28.1222,28.4121,28.1131,28.3124,136500.0
2012-06-06 11:00:00,31.25,31.37,31.22,31.36,93700.0,28.3124,28.4211,28.2852,28.4121,93700.0
2012-06-06 11:30:00,31.37,31.38,31.23,31.3,49700.0,28.4211,28.4302,28.2943,28.3577,49700.0
2012-06-06 12:00:00,31.31,31.36,31.26,31.31,121400.0,28.3668,28.4121,28.3215,28.3668,121400.0
2012-06-06 12:30:00,31.32,31.43,31.3,31.31,97300.0,28.3758,28.4755,28.3577,28.3668,97300.0
2012-06-06 13:00:00,31.31,31.31,30.95,31.0,85900.0,28.3668,28.3668,28.0406,28.0859,85900.0
2012-06-06 13:30:00,31.0,31.12,30.86,30.88,60000.0,28.0859,28.1946,27.9591,27.9772,60000.0
2012-06-06 14:00:00,30.87,30.94,30.67,30.87,76300.0,27.9681,28.0316,27.7869,27.9681,76300.0
2012-06-06 14:30:00,30.87,30.95,30.84,30.88,53600.0,27.9681,28.0406,27.941,27.9772,53600.0
2012-06-06 15:00:00,30.88,30.98,30.85,30.87,84000.0,27.9772,28.0678,27.95,27.9681,84000.0
2012-06-06 15:30:00,30.87,31.14,30.87,31.11,287000.0,27.9681,28.2128,27.9681,28.1856,287000.0
2012-06-07 09:30:00,31.88,32.67,31.87,32.38,134700.0,28.8832,29.5989,28.8741,29.3362,134700.0
2012-06-07 10:00:00,32.4,32.46,31.53,31.88,94500.0,29.3543,29.4087,28.5661,28.8832,94500.0
2012-06-07 10:30:00,31.91,31.99,31.38,31.47,71900.0,28.9104,28.9829,28.4302,28.5117,71900.0
2012-06-07 11:00:00,31.48,31.65,31.43,31.49,52300.0,28.5208,28.6748,28.4755,28.5299,52300.0
2012-06-07 11:30:00,31.44,31.84,31.44,31.77,47500.0,28.4846,28.847,28.4846,28.7835,47500.0
2012-06-07 12:00:00,31.77,31.82,31.57,31.77,82400.0,28.7835,28.8288,28.6023,28.7835,82400.0
2012-06-07 12:30:00,31.75,31.77,31.51,31.56,37100.0,28.7654,28.7835,28.548,28.5933,37100.0
2012-06-07 13:00:00,31.59,31.7,31.53,31.62,63300.0,28.6205,28.7201,28.5661,28.6476,63300.0
2012-06-07 13:30:00,31.62,31.7,31.56,31.56,37300.0,28.6476,28.7201,28.5933,28.5933,37300.0
2012-06-07 14:00:00,31.56,31.71,31.53,31.67,43700.0,28.5933,28.7292,28.5661,28.6929,43700.0
2012-06-07 14:30:00,31.67,31.68,31.61,31.66,56500.0,28.6929,28.702,28.6386,28.6839,56500.0
2012-06-07 15:00:00,31.67,31.67,31.48,31.49,170200.0,28.6929,28.6929,28.5208,28.5299,170200.0
2012-06-07 15:30:00,31.49,31.51,31.1,31.21,334800.0,28.5299,28.548,28.1765,28.2762,334800.0
2012-06-08 09:30:00,30.86,30.89,30.1,30.18,111300.0,27.9591,27.9863,27.2705,27.343,111300.0
2012-06-08 10:00:00,30.19,30.57,30.19,30.31,78200.0,27.3521,27.6963,27.3521,27.4608,78200.0
2012-06-08 10:30:00,30.28,30.51,30.18,30.45,57700.0,27.4336,27.642,27.343,27.5876,57700.0
2012-06-08 11:00:00,30.47,30.57,30.24,30.25,96800.0,27.6057,27.6963,27.3974,27.4064,96800.0
2012-06-08 11:30:00,30.25,30.37,30.08,30.12,42000.0,27.4064,27.5151,27.2524,27.2886,42000.0
2012-06-08 12:00:00,30.12,30.13,29.93,29.99,107100.0,27.2886,27.2977,27.1165,27.1709,107100.0
2012-06-08 12:30:00,29.99,30.16,29.98,30.07,233200.0,27.1709,27.3249,27.1618,27.2433,233200.0
2012-06-08 13:00:00,30.07,30.32,30.07,30.15,110000.0,27.2433,27.4698,27.2433,27.3158,110000.0
2012-06-08 13:30:00,30.15,30.2,29.84,30.0,175900.0,27.3158,27.3611,27.035,27.1799,175900.0
2012-06-08 14:00:00,30.0,30.06,29.94,30.03,207500.0,27.1799,27.2343,27.1256,27.2071,207500.0
2012-06-08 14:30:00,30.03,30.14,30.0,30.01,253300.0,27.2071,27.3068,27.1799,27.189,253300.0
2012-06-08 15:00:00,30.03,30.3,30.01,30.22,138000.0,27.2071,27.4517,27.189,27.3792,138000.0
2012-06-08 15:30:00,30.22,30.34,30.17,30.3,298500.0,27.3792,27.488,27.3339,27.4517,298500.0
2012-06-11 09:30:00,30.68,30.93,30.02,30.08,107800.0,27.796,28.0225,27.198,27.2524,107800.0
2012-06-11 10:00:00,30.03,30.03,29.61,29.8,144300.0,27.2071,27.2071,26.8266,26.9987,144300.0
2012-06-11 10:30:00,29.81,29.91,29.51,29.52,104200.0,27.0078,27.0984,26.736,26.745,104200.0
2012-06-11 11:00:00,29.52,29.62,29.48,29.53,101100.0,26.745,26.8356,26.7088,26.7541,101100.0
2012-06-11 11:30:00,29.52,29.75,29.5,29.58,68000.0,26.745,26.9534,26.7269,26.7994,68000.0
2012-06-11 12:00:00,29.57,29.6,29.36,29.37,78700.0,26.7903,26.8175,26.6001,26.6091,78700.0
2012-06-11 12:30:00,29.37,29.5,29.35,29.45,107500.0,26.6091,26.7269,26.591,26.6816,107500.0
2012-06-11 13:00:00,29.46,29.48,29.36,29.43,159100.0,26.6907,26.7088,26.6001,26.6635,159100.0
2012-06-11 13:30:00,29.43,29.46,29.23,29.28,114100.0,26.6635,26.6907,26.4823,26.5276,114100.0
2012-06-11 14:00:00,29.27,29.28,29.03,29.08,157200.0,26.5185,26.5276,26.3011,26.3464,157200.0
2012-06-11 14:30:00,29.05,29.17,28.94,29.02,91200.0,26.3192,26.4279,26.2196,26.292,91200.0
2012-06-11 15:00:00,29.0,29.02,28.55,28.74,314600.0,26.2739,26.292,25.8662,26.0384,314600.0
2012-06-11 15:30:00,28.74,28.84,28.52,28.57,486800.0,26.0384,26.129,25.839,25.8843,486800.0
2012-06-12 09:30:00,28.74,28.97,28.41,28.49,329900.0,26.0384,26.2467,25.7394,25.8119,329900.0
2012-06-12 10:00:00,28.51,28.83,28.33,28.34,156300.0,25.83,26.1199,25.6669,25.676,156300.0
2012-06-12 10:30:00,28.35,28.66,28.23,28.5,193400.0,25.685,25.9659,25.5763,25.8209,193400.0
2012-06-12 11:00:00,28.5,28.95,28.5,28.83,151900.0,25.8209,26.2286,25.8209,26.1199,151900.0
2012-06-12 11:30:00,28.84,28.86,28.37,28.44,90400.0,26.129,26.1471,25.7031,25.7666,90400.0
2012-06-12 12:00:00,28.46,28.59,28.43,28.54,101400.0,25.7847,25.9025,25.7575,25.8572,101400.0
2012-06-12 12:30:00,28.53,28.73,28.51,28.73,59100.0,25.8481,26.0293,25.83,26.0293,59100.0
2012-06-12 13:00:00,28.73,28.87,28.66,28.68,99600.0,26.0293,26.1561,25.9659,25.984,99600.0
2012-06-12 13:30:00,28.69,28.77,28.57,28.57,81300.0,25.9931,26.0655,25.8843,25.8843,81300.0
2012-06-12 14:00:00,28.59,28.65,28.53,28.57,101800.0,25.9025,25.9568,25.8481,25.8843,101800.0
2012-06-12 14:30:00,28.58,28.73,28.56,28.69,99700.0,25.8934,26.0293,25.8753,25.9931,99700.0
2012-06-12 15:00:00,28.7,28.8,28.64,28.8,153500.0,26.0021,26.0927,25.9478,26.0927,153500.0
2012-06-12 15:30:00,28.8,28.94,28.67,28.9,388100.0,26.0927,26.2196,25.9749,26.1833,388100.0
2012-06-13 09:30:00,28.7,28.7,28.23,28.37,163600.0,26.0021,26.0021,25.5763,25.7031,163600.0
2012-06-13 10:00:00,28.37,28.77,28.33,28.69,139700.0,25.7031,26.0655,25.6669,25.9931,139700.0
2012-06-13 10:30:00,28.7,29.02,28.69,28.85,132600.0,26.0021,26.292,25.9931,26.138,132600.0
2012-06-13 11:00:00,28.84,28.91,28.63,28.68,104700.0,26.129,26.1924,25.9387,25.984,104700.0
2012-06-13 11:30:00,28.67,28.79,28.6,28.65,25900.0,25.9749,26.0837,25.9115,25.9568,25900.0
2012-06-13 12:00:00,28.63,28.65,28.48,28.49,86900.0,25.9387,25.9568,25.8028,25.8119,86900.0
2012-06-13 12:30:00,28.49,28.8,28.48,28.7,48400.0,25.8119,26.0927,25.8028,26.0021,48400.0
2012-06-13 13:00:00,28.72,28.85,28.66,28.82,100800.0,26.0202,26.138,25.9659,26.1108,100800.0
2012-06-13 13:30:00,28.82,28.87,28.57,28.6,75300.0,26.1108,26.1561,25.8843,25.9115,75300.0
2012-06-13 14:00:00,28.6,28.64,28.52,28.58,116900.0,25.9115,25.9478,25.839,25.8934,116900.0
2012-06-13 14:30:00,28.58,28.61,28.4,28.47,142300.0,25.8934,25.9206,25.7303,25.7937,142300.0
2012-06-13 15:00:00,28.47,28.51,28.13,28.18,136100.0,25.7937,25.83,25.4857,25.531,136100.0
2012-06-13 15:30:00,28.18,28.26,28.08,28.21,287600.0,25.531,25.6035,25.4404,25.5582,287600.0
2012-06-14 09:30:00,28.94,28.94,28.42,28.89,349500.0,26.2196,26.2196,25.7484,26.1743,349500.0
2012-06-14 10:00:00,28.88,28.98,28.77,28.94,217000.0,26.1652,26.2558,26.0655,26.2196,217000.0
2012-06-14 10:30:00,28.95,29.23,28.93,29.13,225900.0,26.2286,26.4823,26.2105,26.3917,225900.0
2012-06-14 11:00:00,29.15,29.23,29.08,29.21,116700.0,26.4098,26.4823,26.3464,26.4642,116700.0
2012-06-14 11:30:00,29.22,29.24,28.93,28.94,152800.0,26.4732,26.4914,26.2105,26.2196,152800.0
2012-06-14 12:00:00,28.94,29.07,28.87,28.89,167600.0,26.2196,26.3373,26.1561,26.1743,167600.0
2012-06-14 12:30:00,28.89,28.99,28.86,28.91,94900.0,26.1743,26.2649,26.1471,26.1924,94900.0
2012-06-14 13:00:00,28.91,29.0,28.86,28.88,70900.0,26.1924,26.2739,26.1471,26.1652,70900.0
2012-06-14 13:30:00,28.89,28.99,28.84,28.84,138600.0,26.1743,26.2649,26.129,26.129,138600.0
2012-06-14 14:00:00,28.85,28.9,28.7,28.74,92100.0,26.138,26.1833,26.0021,26.0384,92100.0
2012-06-14 14:30:00,28.74,28.75,28.61,28.65,173900.0,26.0384,26.0474,25.9206,25.9568,173900.0
2012-06-14 15:00:00,28.65,29.15,28.64,28.76,343100.0,25.9568,26.4098,25.9478,26.0565,343100.0
2012-06-14 15:30:00,28.75,29.06,28.73,29.04,497400.0,26.0474,26.3283,26.0293,26.3102,497400.0
2012-06-15 09:30:00,29.24,29.24,28.75,28.94,234700.0,26.4914,26.4914,26.0474,26.2196,234700.0
2012-06-15 10:00:00,28.96,29.07,28.68,28.75,107200.0,26.2377,26.3373,25.984,26.0474,107200.0
2012-06-15 10:30:00,28.77,28.79,28.64,28.65,132500.0,26.0655,26.0837,25.9478,25.9568,132500.0
2012-06-15 11:00:00,28.65,28.73,28.55,28.69,168100.0,25.9568,26.0293,25.8662,25.9931,168100.0
2012-06-15 11:30:00,28.69,28.81,28.67,28.8,162800.0,25.9931,26.1018,25.9749,26.0927,162800.0
2012-06-15 12:00:00,28.8,28.92,28.78,28.86,87100.0,26.0927,26.2014,26.0746,26.1471,87100.0
2012-06-15 12:30:00,28.86,28.86,28.76,28.76,134500.0,26.1471,26.1471,26.0565,26.0565,134500.0
2012-06-15 13:00:00,28.76,29.0,28.75,28.98,145600.0,26.0565,26.2739,26.0474,26.2558,145600.0
2012-06-15 13:30:00,29.0,29.18,28.97,29.14,141700.0,26.2739,26.437,26.2467,26.4008,141700.0
2012-06-15 14:00:00,29.13,29.2,29.05,29.16,133900.0,26.3917,26.4551,26.3192,26.4189,133900.0
2012-06-15 14:30:00,29.16,29.34,29.15,29.29,144100.0,26.4189,26.582,26.4098,26.5367,144100.0
2012-06-15 15:00:00,29.29,29.35,29.22,29.35,223400.0,26.5367,26.591,26.4732,26.591,223400.0
2012-06-15 15:30:00,29.35,29.5,29.35,29.49,512300.0,26.591,26.7269,26.591,26.7179,512300.0
2012-06-18 09:30:00,29.01,29.27,28.69,28.86,132900.0,26.283,26.5185,25.9931,26.1471,132900.0
2012-06-18 10:00:00,28.84,28.86,28.64,28.78,75300.0,26.129,26.1471,25.9478,26.0746,75300.0
2012-06-18 10:30:00,28.79,28.89,28.55,28.8,135500.0,26.0837,26.1743,25.8662,26.0927,135500.0
2012-06-18 11:00:00,28.81,28.83,28.52,28.62,102900.0,26.1018,26.1199,25.839,25.9296,102900.0
2012-06-18 11:30:00,28.62,28.68,28.54,28.68,95400.0,25.9296,25.984,25.8572,25.984,95400.0
2012-06-18 12:00:00,28.68,28.68,28.59,28.63,76500.0,25.984,25.984,25.9025,25.9387,76500.0
2012-06-18 12:30:00,28.63,28.8,28.6,28.73,86000.0,25.9387,26.0927,25.9115,26.0293,86000.0
2012-06-18 13:00:00,28.74,28.9,28.68,28.9,77900.0,26.0384,26.1833,25.984,26.1833,77900.0
2012-06-18 13:30:00,28.9,29.01,28.86,28.96,61900.0,26.1833,26.283,26.1471,26.2377,61900.0
2012-06-18 14:00:00,28.96,29.17,28.9,29.12,80300.0,26.2377,26.4279,26.1833,26.3826,80300.0
2012-06-18 14:30:00,29.13,29.14,28.88,28.88,92800.0,26.3917,26.4008,26.1652,26.1652,92800.0
2012-06-18 15:00:00,28.88,28.96,28.79,28.8,169400.0,26.1652,26.2377,26.0837,26.0927,169400.0
2012-06-18 15:30:00,28.81,28.93,28.79,28.9,412900.0,26.1018,26.2105,26.0837,26.1833,412900.0
2012-06-19 09:30:00,29.09,29.49,29.07,29.48,203100.0,26.3555,26.7179,26.3373,26.7088,203100.0
2012-06-19 10:00:00,29.48,29.91,29.48,29.77,156600.0,26.7088,27.0984,26.7088,26.9715,156600.0
2012-06-19 10:30:00,29.76,29.84,29.69,29.81,152800.0,26.9625,27.035,26.8991,27.0078,152800.0
2012-06-19 11:00:00,29.82,29.96,29.82,29.85,149800.0,27.0168,27.1437,27.0168,27.044,149800.0
2012-06-19 11:30:00,29.85,30.12,29.82,30.1,167500.0,27.044,27.2886,27.0168,27.2705,167500.0
2012-06-19 12:00:00,30.1,30.27,30.04,30.27,165200.0,27.2705,27.4245,27.2162,27.4245,165200.0
2012-06-19 12:30:00,30.26,30.57,30.26,30.57,152300.0,27.4155,27.6963,27.4155,27.6963,152300.0
2012-06-19 13:00:00,30.57,30.57,30.39,30.47,206700.0,27.6963,27.6963,27.5333,27.6057,206700.0
2012-06-19 13:30:00,30.47,30.58,30.41,30.42,128300.0,27.6057,27.7054,27.5514,27.5604,128300.0
2012-06-19 14:00:00,30.42,30.44,30.36,30.41,157700.0,27.5604,27.5786,27.5061,27.5514,157700.0
2012-06-19 14:30:00,30.42,30.42,30.3,30.34,264700.0,27.5604,27.5604,27.4517,27.488,264700.0
2012-06-19 15:00:00,30.34,30.53,30.28,30.3,423300.0,27.488,27.6601,27.4336,27.4517,423300.0
2012-06-19 15:30:00,30.3,30.36,30.15,30.2,396100.0,27.4517,27.5061,27.3158,27.3611,396100.0
2012-06-20 09:30:00,30.19,30.35,30.03,30.25,246400.0,27.3521,27.497,27.2071,27.4064,246400.0
2012-06-20 10:00:00,30.24,30.38,30.08,30.32,202100.0,27.3974,27.5242,27.2524,27.4698,202100.0
2012-06-20 10:30:00,30.31,30.31,29.99,30.01,145500.0,27.4608,27.4608,27.1709,27.189,145500.0
2012-06-20 11:00:00,29.99,30.33,29.99,30.32,171300.0,27.1709,27.4789,27.1709,27.4698,171300.0
2012-06-20 11:30:00,30.31,30.41,30.28,30.31,124100.0,27.4608,27.5514,27.4336,27.4608,124100.0
2012-06-20 12:00:00,30.31,30.54,30.28,30.52,390000.0,27.4608,27.6692,27.4336,27.651,390000.0
2012-06-20 12:30:00,30.52,31.02,30.29,31.0,587000.0,27.651,28.104,27.4427,28.0859,587000.0
2012-06-20 13:00:00,31.0,31.36,30.91,31.02,220300.0,28.0859,28.4121,28.0044,28.104,220300.0
2012-06-20 13:30:00,31.02,31.17,30.85,31.11,192300.0,28.104,28.2399,27.95,28.1856,192300.0
2012-06-20 14:00:00,31.1,31.34,31.03,31.12,241600.0,28.1765,28.394,28.1131,28.1946,241600.0
2012-06-20 14:30:00,31.13,31.17,30.83,30.85,167900.0,28.2037,28.2399,27.9319,27.95,167900.0
2012-06-20 15:00:00,30.86,30.88,30.58,30.73,192500.0,27.9591,27.9772,27.7054,27.8413,192500.0
2012-06-20 15:30:00,30.73,31.0,30.72,30.98,515800.0,27.8413,28.0859,27.8322,28.0678,515800.0
2012-06-21 09:30:00,30.99,31.11,30.44,30.52,212500.0,28.0769,28.1856,27.5786,27.651,212500.0
2012-06-21 10:00:00,30.51,30.53,30.19,30.35,282500.0,27.642,27.6601,27.3521,27.497,282500.0
2012-06-21 10:30:00,30.35,30.37,30.17,30.25,103700.0,27.497,27.5151,27.3339,27.4064,103700.0
2012-06-21 11:00:00,30.26,30.3,30.0,30.04,233100.0,27.4155,27.4517,27.1799,27.2162,233100.0
2012-06-21 11:30:00,30.03,30.29,29.98,30.25,200000.0,27.2071,27.4427,27.1618,27.4064,200000.0
2012-06-21 12:00:00,30.24,30.26,29.65,29.69,301200.0,27.3974,27.4155,26.8628,26.8991,301200.0
2012-06-21 12:30:00,29.69,29.83,29.67,29.73,78900.0,26.8991,27.0259,26.8809,26.9353,78900.0
2012-06-21 13:00:00,29.73,29.78,29.59,29.6,100000.0,26.9353,26.9806,26.8085,26.8175,100000.0
2012-06-21 13:30:00,29.58,29.64,29.4,29.45,171800.0,26.7994,26.8538,26.6363,26.6816,171800.0
2012-06-21 14:00:00,29.44,29.47,29.19,29.28,107300.0,26.6726,26.6997,26.4461,26.5276,107300.0
2012-06-21 14:30:00,29.28,29.4,29.19,29.31,131700.0,26.5276,26.6363,26.4461,26.5548,131700.0
2012-06-21 15:00:00,29.31,29.36,29.07,29.1,233900.0,26.5548,26.6001,26.3373,26.3645,233900.0
2012-06-21 15:30:00,29.11,29.22,28.97,29.02,468000.0,26.3736,26.4732,26.2467,26.292,468000.0
2012-06-22 09:30:00,29.33,29.4,29.01,29.07,90100.0,26.5729,26.6363,26.283,26.3373,90100.0
2012-06-22 10:00:00,29.09,29.3,28.93,28.93,128000.0,26.3555,26.5457,26.2105,26.2105,128000.0
2012-06-22 10:30:00,28.9,28.93,28.76,28.78,123100.0,26.1833,26.2105,26.0565,26.0746,123100.0
2012-06-22 11:00:00,28.78,28.91,28.73,28.75,120000.0,26.0746,26.1924,26.0293,26.0474,120000.0
2012-06-22 11:30:00,28.75,28.94,28.75,28.86,103900.0,26.0474,26.2196,26.0474,26.1471,103900.0
2012-06-22 12:00:00,28.87,28.89,28.75,28.84,100700.0,26.1561,26.1743,26.0474,26.129,100700.0
2012-06-22 12:30:00,28.87,28.9,28.79,28.82,85500.0,26.1561,26.1833,26.0837,26.1108,85500.0
2012-06-22 13:00:00,28.83,28.86,28.77,28.84,103200.0,26.1199,26.1471,26.0655,26.129,103200.0
2012-06-22 13:30:00,28.83,28.98,28.8,28.92,257000.0,26.1199,26.2558,26.0927,26.2014,257000.0
2012-06-22 14:00:00,28.93,28.99,28.78,28.8,127200.0,26.2105,26.2649,26.0746,26.0927,127200.0
2012-06-22 14:30:00,28.8,28.9,28.76,28.8,138000.0,26.0927,26.1833,26.0565,26.0927,138000.0
2012-06-22 15:00:00,28.8,28.88,28.67,28.67,171700.0,26.0927,26.1652,25.9749,25.9749,171700.0
2012-06-22 15:30:00,28.67,28.78,28.65,28.68,485300.0,25.9749,26.0746,25.9568,25.984,485300.0
2012-06-25 09:30:00,28.13,28.13,27.71,28.04,189400.0,25.4857,25.4857,25.1052,25.4042,189400.0
2012-06-25 10:00:00,28.01,28.12,27.77,27.89,128900.0,25.377,25.4766,25.1595,25.2683,128900.0
2012-06-25 10:30:00,27.9,27.93,27.73,27.75,235400.0,25.2773,25.3045,25.1233,25.1414,235400.0
2012-06-25 11:00:00,27.74,27.79,27.62,27.69,151900.0,25.1324,25.1777,25.0236,25.0871,151900.0
2012-06-25 11:30:00,27.69,27.78,27.61,27.73,172600.0,25.0871,25.1686,25.0146,25.1233,172600.0
2012-06-25 12:00:00,27.72,27.94,27.72,27.89,103100.0,25.1142,25.3136,25.1142,25.2683,103100.0
2012-06-25 12:30:00,27.88,27.97,27.87,27.93,62400.0,25.2592,25.3407,25.2501,25.3045,62400.0
2012-06-25 13:00:00,27.93,28.12,27.89,28.08,104100.0,25.3045,25.4766,25.2683,25.4404,104100.0
2012-06-25 13:30:00,28.08,28.14,28.02,28.12,79500.0,25.4404,25.4948,25.386,25.4766,79500.0
2012-06-25 14:00:00,28.12,28.19,28.01,28.04,106500.0,25.4766,25.5401,25.377,25.4042,106500.0
2012-06-25 14:30:00,28.03,28.04,27.96,27.99,120300.0,25.3951,25.4042,25.3317,25.3589,120300.0
2012-06-25 15:00:00,27.99,28.18,27.95,28.15,145400.0,25.3589,25.531,25.3226,25.5038,145400.0
2012-06-25 15:30:00,28.16,28.18,28.02,28.07,298100.0,25.5129,25.531,25.386,25.4313,298100.0
2012-06-26 09:30:00,28.18,28.39,28.01,28.06,90900.0,25.531,25.7213,25.377,25.4223,90900.0
2012-06-26 10:00:00,28.12,28.25,28.0,28.06,127800.0,25.4766,25.5944,25.3679,25.4223,127800.0
2012-06-26 10:30:00,28.07,28.15,28.0,28.13,135500.0,25.4313,25.5038,25.3679,25.4857,135500.0
2012-06-26 11:00:00,28.15,28.3,28.0,28.23,146400.0,25.5038,25.6397,25.3679,25.5763,146400.0
2012-06-26 11:30:00,28.24,28.38,28.2,28.31,138800.0,25.5854,25.7122,25.5491,25.6488,138800.0
2012-06-26 12:00:00,28.33,28.46,28.33,28.4,106800.0,25.6669,25.7847,25.6669,25.7303,106800.0
2012-06-26 12:30:00,28.41,28.6,28.41,28.53,97200.0,25.7394,25.9115,25.7394,25.8481,97200.0
2012-06-26 13:00:00,28.53,28.58,28.47,28.51,63700.0,25.8481,25.8934,25.7937,25.83,63700.0
2012-06-26 13:30:00,28.5,28.61,28.43,28.59,90800.0,25.8209,25.9206,25.7575,25.9025,90800.0
2012-06-26 14:00:00,28.6,28.79,28.59,28.77,127900.0,25.9115,26.0837,25.9025,26.0655,127900.0
2012-06-26 14:30:00,28.78,28.79,28.61,28.67,169600.0,26.0746,26.0837,25.9206,25.9749,169600.0
2012-06-26 15:00:00,28.67,28.79,28.67,28.77,148200.0,25.9749,26.0837,25.9749,26.0655,148200.0
2012-06-26 15:30:00,28.77,28.85,28.62,28.63,289100.0,26.0655,26.138,25.9296,25.9387,289100.0
2012-06-27 09:30:00,28.65,29.05,28.51,28.74,111600.0,25.9568,26.3192,25.83,26.0384,111600.0
2012-06-27 10:00:00,28.77,29.03,28.68,28.94,88800.0,26.0655,26.3011,25.984,26.2196,88800.0
2012-06-27 10:30:00,28.92,28.97,28.75,28.92,97200.0,26.2014,26.2467,26.0474,26.2014,97200.0
2012-06-27 11:00:00,28.94,29.02,28.84,28.97,98000.0,26.2196,26.292,26.129,26.2467,98000.0
2012-06-27 11:30:00,28.99,29.12,28.97,29.06,115700.0,26.2649,26.3826,26.2467,26.3283,115700.0
2012-06-27 12:00:00,29.07,29.46,29.05,29.42,230600.0,26.3373,26.6907,26.3192,26.6544,230600.0
2012-06-27 12:30:00,29.43,29.54,29.4,29.5,156600.0,26.6635,26.7632,26.6363,26.7269,156600.0
2012-06-27 13:00:00,29.5,29.55,29.47,29.54,164100.0,26.7269,26.7722,26.6997,26.7632,164100.0
2012-06-27 13:30:00,29.53,29.55,29.42,29.53,167300.0,26.7541,26.7722,26.6544,26.7541,167300.0
2012-06-27 14:00:00,29.52,29.54,29.46,29.46,192400.0,26.745,26.7632,26.6907,26.6907,192400.0
2012-06-27 14:30:00,29.45,29.54,29.44,29.5,192300.0,26.6816,26.7632,26.6726,26.7269,192300.0
2012-06-27 15:00:00,29.51,29.8,29.49,29.7,216000.0,26.736,26.9987,26.7179,26.9081,216000.0
2012-06-27 15:30:00,29.7,29.87,29.68,29.74,350000.0,26.9081,27.0621,26.89,26.9444,350000.0
2012-06-28 09:30:00,29.43,29.83,29.26,29.59,120700.0,26.6635,27.0259,26.5095,26.8085,120700.0
2012-06-28 10:00:00,29.57,29.83,29.4,29.56,106300.0,26.7903,27.0259,26.6363,26.7813,106300.0
2012-06-28 10:30:00,29.54,29.56,29.24,29.29,129800.0,26.7632,26.7813,26.4914,26.5367,129800.0
2012-06-28 11:00:00,29.27,29.69,29.21,29.66,92400.0,26.5185,26.8991,26.4642,26.8719,92400.0
2012-06-28 11:30:00,29.65,29.75,29.55,29.75,42900.0,26.8628,26.9534,26.7722,26.9534,42900.0
2012-06-28 12:00:00,29.74,29.78,29.45,29.5,78900.0,26.9444,26.9806,26.6816,26.7269,78900.0
2012-06-28 12:30:00,29.5,29.67,29.36,29.61,92700.0,26.7269,26.8809,26.6001,26.8266,92700.0
2012-06-28 13:00:00,29.63,29.71,29.57,29.64,101700.0,26.8447,26.9172,26.7903,26.8538,101700.0
2012-06-28 13:30:00,29.64,29.65,29.46,29.59,86000.0,26.8538,26.8628,26.6907,26.8085,86000.0
2012-06-28 14:00:00,29.59,29.6,29.45,29.51,75400.0,26.8085,26.8175,26.6816,26.736,75400.0
2012-06-28 14:30:00,29.5,29.75,29.49,29.74,71400.0,26.7269,26.9534,26.7179,26.9444,71400.0
2012-06-28 15:00:00,29.74,29.94,29.73,29.92,156500.0,26.9444,27.1256,26.9353,27.1074,156500.0
2012-06-28 15:30:00,29.91,30.29,29.91,30.24,455900.0,27.0984,27.4427,27.0984,27.3974,455900.0
2012-06-29 09:30:00,31.33,31.51,31.11,31.25,279300.0,28.3849,28.548,28.1856,28.3124,279300.0
2012-06-29 10:00:00,31.25,31.89,31.23,31.77,300000.0,28.3124,28.8923,28.2943,28.7835,300000.0
2012-06-29 10:30:00,31.78,31.88,31.63,31.88,154100.0,28.7926,28.8832,28.6567,28.8832,154100.0
2012-06-29 11:00:00,31.88,31.9,31.61,31.77,156300.0,28.8832,28.9013,28.6386,28.7835,156300.0
2012-06-29 11:30:00,31.77,31.98,31.67,31.98,144200.0,28.7835,28.9738,28.6929,28.9738,144200.0
2012-06-29 12:00:00,31.97,32.09,31.97,32.09,141800.0,28.9647,29.0735,28.9647,29.0735,141800.0
2012-06-29 12:30:00,32.09,32.09,32.0,32.09,116500.0,29.0735,29.0735,28.9919,29.0735,116500.0
2012-06-29 13:00:00,32.08,32.3,32.05,32.23,155100.0,29.0644,29.2637,29.0372,29.2003,155100.0
2012-06-29 13:30:00,32.23,32.23,31.96,31.96,162000.0,29.2003,29.2003,28.9557,28.9557,162000.0
2012-06-29 14:00:00,31.96,32.04,31.87,32.04,255100.0,28.9557,29.0282,28.8741,29.0282,255100.0
2012-06-29 14:30:00,32.03,32.06,31.88,31.96,155800.0,29.0191,29.0463,28.8832,28.9557,155800.0
2012-06-29 15:00:00,31.96,32.0,31.8,31.82,162400.0,28.9557,28.9919,28.8107,28.8288,162400.0
2012-06-29 15:30:00,31.83,31.91,31.78,31.9,507600.0,28.8379,28.9104,28.7926,28.9013,507600.0
2012-07-02 09:30:00,31.92,32.14,31.34,31.45,169200.0,28.9194,29.1188,28.394,28.4936,169200.0
2012-07-02 10:00:00,31.44,31.44,31.01,31.28,146000.0,28.4846,28.4846,28.095,28.3396,146000.0
2012-07-02 10:30:00,31.29,31.59,31.26,31.45,94500.0,28.3487,28.6205,28.3215,28.4936,94500.0
2012-07-02 11:00:00,31.48,31.52,31.31,31.33,81500.0,28.5208,28.557,28.3668,28.3849,81500.0
2012-07-02 11:30:00,31.34,31.62,31.31,31.59,105800.0,28.394,28.6476,28.3668,28.6205,105800.0
2012-07-02 12:00:00,31.59,31.61,31.5,31.55,100600.0,28.6205,28.6386,28.5389,28.5842,100600.0
2012-07-02 12:30:00,31.55,31.63,31.51,31.61,55200.0,28.5842,28.6567,28.548,28.6386,55200.0
2012-07-02 13:00:00,31.61,31.71,31.56,31.7,61100.0,28.6386,28.7292,28.5933,28.7201,61100.0
2012-07-02 13:30:00,31.7,31.71,31.54,31.57,84000.0,28.7201,28.7292,28.5752,28.6023,84000.0
2012-07-02 14:00:00,31.56,31.77,31.49,31.74,129800.0,28.5933,28.7835,28.5299,28.7564,129800.0
2012-07-02 14:30:00,31.75,31.76,31.61,31.65,76600.0,28.7654,28.7745,28.6386,28.6748,76600.0
2012-07-02 15:00:00,31.64,31.67,31.51,31.56,97000.0,28.6658,28.6929,28.548,28.5933,97000.0
2012-07-02 15:30:00,31.55,31.79,31.55,31.74,313500.0,28.5842,28.8017,28.5842,28.7564,313500.0
2012-07-03 09:30:00,31.85,32.77,31.85,32.72,97400.0,28.856,29.6895,28.856,29.6442,97400.0
2012-07-03 10:00:00,32.75,32.94,32.75,32.79,171700.0,29.6714,29.8436,29.6714,29.7077,171700.0
2012-07-03 10:30:00,32.78,32.95,32.71,32.72,126600.0,29.6986,29.8526,29.6352,29.6442,126600.0
2012-07-03 11:00:00,32.72,33.14,32.71,33.14,149500.0,29.6442,30.0248,29.6352,30.0248,149500.0
2012-07-03 11:30:00,33.11,33.19,33.06,33.15,94000.0,29.9976,30.0701,29.9523,30.0338,94000.0
2012-07-03 12:00:00,33.15,33.2,32.96,33.07,109600.0,30.0338,30.0791,29.8617,29.9613,109600.0
2012-07-03 12:30:00,33.07,33.07,32.86,32.96,220500.0,29.9613,29.9613,29.7711,29.8617,220500.0
2012-07-05 09:30:00,32.76,32.84,32.5,32.6,120900.0,29.6805,29.753,29.4449,29.5355,120900.0
2012-07-05 10:00:00,32.62,32.63,32.28,32.45,86600.0,29.5536,29.5627,29.2456,29.3996,86600.0
2012-07-05 10:30:00,32.47,32.78,32.43,32.72,51700.0,29.4177,29.6986,29.3815,29.6442,51700.0
2012-07-05 11:00:00,32.73,32.91,32.73,32.88,75900.0,29.6533,29.8164,29.6533,29.7892,75900.0
2012-07-05 11:30:00,32.9,32.95,32.79,32.9,50500.0,29.8073,29.8526,29.7077,29.8073,50500.0
2012-07-05 12:00:00,32.91,33.07,32.9,32.97,46100.0,29.8164,29.9613,29.8073,29.8707,46100.0
2012-07-05 12:30:00,32.98,33.08,32.93,33.08,59000.0,29.8798,29.9704,29.8345,29.9704,59000.0
2012-07-05 13:00:00,33.08,33.24,33.06,33.2,76100.0,29.9704,30.1154,29.9523,30.0791,76100.0
2012-07-05 13:30:00,33.21,33.26,32.93,33.15,138100.0,30.0882,30.1335,29.8345,30.0338,138100.0
2012-07-05 14:00:00,33.15,33.27,33.12,33.26,85700.0,30.0338,30.1425,30.0066,30.1335,85700.0
2012-07-05 14:30:00,33.24,33.24,32.88,32.93,86000.0,30.1154,30.1154,29.7892,29.8345,86000.0
2012-07-05 15:00:00,32.93,32.93,32.63,32.7,106800.0,29.8345,29.8345,29.5627,29.6261,106800.0
2012-07-05 15:30:00,32.69,32.73,32.58,32.6,250100.0,29.6171,29.6533,29.5174,29.5355,250100.0
2012-07-06 09:30:00,31.91,31.93,31.47,31.65,104600.0,28.9104,28.9285,28.5117,28.6748,104600.0
2012-07-06 10:00:00,31.64,32.03,31.61,31.89,60400.0,28.6658,29.0191,28.6386,28.8923,60400.0
2012-07-06 10:30:00,31.88,32.1,31.85,32.02,69300.0,28.8832,29.0825,28.856,29.01,69300.0
2012-07-06 11:00:00,32.0,32.24,31.97,32.1,105600.0,28.9919,29.2094,28.9647,29.0825,105600.0
2012-07-06 11:30:00,32.1,32.18,32.07,32.13,55100.0,29.0825,29.155,29.0553,29.1097,55100.0
2012-07-06 12:00:00,32.11,32.15,31.94,32.01,81500.0,29.0916,29.1278,28.9376,29.001,81500.0
2012-07-06 12:30:00,32.0,32.08,31.94,31.96,62100.0,28.9919,29.0644,28.9376,28.9557,62100.0
2012-07-06 13:00:00,31.98,31.98,31.75,31.78,57800.0,28.9738,28.9738,28.7654,28.7926,57800.0
2012-07-06 13:30:00,31.78,31.81,31.63,31.69,55000.0,28.7926,28.8198,28.6567,28.7111,55000.0
2012-07-06 14:00:00,31.69,31.71,31.51,31.59,65800.0,28.7111,28.7292,28.548,28.6205,65800.0
2012-07-06 14:30:00,31.6,31.74,31.59,31.71,54800.0,28.6295,28.7564,28.6205,28.7292,54800.0
2012-07-06 15:00:00,31.7,31.9,31.69,31.87,86400.0,28.7201,28.9013,28.7111,28.8741,86400.0
2012-07-06 15:30:00,31.88,31.94,31.8,31.86,192800.0,28.8832,28.9376,28.8107,28.8651,192800.0
2012-07-09 09:30:00,31.74,31.95,31.5,31.6,62500.0,28.7564,28.9466,28.5389,28.6295,62500.0
2012-07-09 10:00:00,31.6,31.72,31.55,31.7,83900.0,28.6295,28.7382,28.5842,28.7201,83900.0
2012-07-09 10:30:00,31.71,32.36,31.7,32.03,158000.0,28.7292,29.3181,28.7201,29.0191,158000.0
2012-07-09 11:00:00,32.01,32.05,31.88,31.92,67300.0,29.001,29.0372,28.8832,28.9194,67300.0
2012-07-09 11:30:00,31.92,31.94,31.75,31.76,46500.0,28.9194,28.9376,28.7654,28.7745,46500.0
2012-07-09 12:00:00,31.75,32.08,31.74,31.99,55100.0,28.7654,29.0644,28.7564,28.9829,55100.0
2012-07-09 12:30:00,31.99,32.03,31.85,31.91,37800.0,28.9829,29.0191,28.856,28.9104,37800.0
2012-07-09 13:00:00,31.92,32.02,31.88,31.97,100000.0,28.9194,29.01,28.8832,28.9647,100000.0
2012-07-09 13:30:00,31.98,32.07,31.92,32.0,39600.0,28.9738,29.0553,28.9194,28.9919,39600.0
2012-07-09 14:00:00,32.0,32.02,31.76,31.79,47200.0,28.9919,29.01,28.7745,28.8017,47200.0
2012-07-09 14:30:00,31.78,31.87,31.69,31.71,54100.0,28.7926,28.8741,28.7111,28.7292,54100.0
2012-07-09 15:00:00,31.72,31.85,31.68,31.78,62400.0,28.7382,28.856,28.702,28.7926,62400.0
2012-07-09 15:30:00,31.78,31.81,31.54,31.73,255000.0,28.7926,28.8198,28.5752,28.7473,255000.0
2012-07-10 09:30:00,32.07,32.69,31.83,32.3,150500.0,29.0553,29.6171,28.8379,29.2637,150500.0
2012-07-10 10:00:00,32.27,32.27,31.79,31.96,89700.0,29.2365,29.2365,28.8017,28.9557,89700.0
2012-07-10 10:30:00,31.98,32.11,31.81,31.88,40700.0,28.9738,29.0916,28.8198,28.8832,40700.0
2012-07-10 11:00:00,31.9,31.94,31.67,31.68,39500.0,28.9013,28.9376,28.6929,28.702,39500.0
2012-07-10 11:30:00,31.66,31.66,31.44,31.6,77100.0,28.6839,28.6839,28.4846,28.6295,77100.0
2012-07-10 12:00:00,31.6,31.67,31.55,31.58,40700.0,28.6295,28.6929,28.5842,28.6114,40700.0
2012-07-10 12:30:00,31.58,31.65,31.54,31.59,53800.0,28.6114,28.6748,28.5752,28.6205,53800.0
2012-07-10 13:00:00,31.59,31.61,31.48,31.52,49900.0,28.6205,28.6386,28.5208,28.557,49900.0
2012-07-10 13:30:00,31.53,31.53,31.25,31.26,78700.0,28.5661,28.5661,28.3124,28.3215,78700.0
2012-07-10 14:00:00,31.27,31.33,31.0,31.1,91600.0,28.3305,28.3849,28.0859,28.1765,91600.0
2012-07-10 14:30:00,31.09,31.23,30.9,30.9,178800.0,28.1675,28.2943,27.9953,27.9953,178800.0
2012-07-10 15:00:00,30.9,31.11,30.9,30.93,128400.0,27.9953,28.1856,27.9953,28.0225,128400.0
2012-07-10 15:30:00,30.92,31.18,30.86,31.11,298000.0,28.0134,28.249,27.9591,28.1856,298000.0
2012-07-11 09:30:00,31.15,31.4,30.92,31.21,145400.0,28.2218,28.4483,28.0134,28.2762,145400.0
2012-07-11 10:00:00,31.24,31.43,30.99,31.01,131000.0,28.3034,28.4755,28.0769,28.095,131000.0
2012-07-11 10:30:00,31.02,31.04,30.65,30.7,142900.0,28.104,28.1222,27.7688,27.8141,142900.0
2012-07-11 11:00:00,30.7,30.9,30.68,30.79,105500.0,27.8141,27.9953,27.796,27.8957,105500.0
2012-07-11 11:30:00,30.8,30.87,30.75,30.81,68500.0,27.9047,27.9681,27.8594,27.9138,68500.0
2012-07-11 12:00:00,30.81,31.07,30.8,30.96,106800.0,27.9138,28.1493,27.9047,28.0497,106800.0
2012-07-11 12:30:00,30.96,31.25,30.96,31.22,66900.0,28.0497,28.3124,28.0497,28.2852,66900.0
2012-07-11 13:00:00,31.21,31.21,31.03,31.12,42600.0,28.2762,28.2762,28.1131,28.1946,42600.0
2012-07-11 13:30:00,31.11,31.11,30.9,30.93,86600.0,28.1856,28.1856,27.9953,28.0225,86600.0
2012-07-11 14:00:00,30.94,31.05,30.49,30.63,235300.0,28.0316,28.1312,27.6239,27.7507,235300.0
2012-07-11 14:30:00,30.64,30.75,30.49,30.54,146100.0,27.7598,27.8594,27.6239,27.6692,146100.0
2012-07-11 15:00:00,30.53,30.7,30.44,30.53,166500.0,27.6601,27.8141,27.5786,27.6601,166500.0
2012-07-11 15:30:00,30.54,30.85,30.49,30.75,358800.0,27.6692,27.95,27.6239,27.8594,358800.0
2012-07-12 09:30:00,30.37,30.47,29.95,29.99,160800.0,27.5151,27.6057,27.1346,27.1709,160800.0
2012-07-12 10:00:00,30.0,30.28,29.98,30.28,113300.0,27.1799,27.4336,27.1618,27.4336,113300.0
2012-07-12 10:30:00,30.31,30.31,29.99,30.18,61900.0,27.4608,27.4608,27.1709,27.343,61900.0
2012-07-12 11:00:00,30.19,30.3,30.16,30.29,88800.0,27.3521,27.4517,27.3249,27.4427,88800.0
2012-07-12 11:30:00,30.3,30.59,30.2,30.54,62000.0,27.4517,27.7145,27.3611,27.6692,62000.0
2012-07-12 12:00:00,30.54,30.57,30.42,30.42,43200.0,27.6692,27.6963,27.5604,27.5604,43200.0
2012-07-12 12:30:00,30.44,30.5,30.34,30.42,80700.0,27.5786,27.6329,27.488,27.5604,80700.0
2012-07-12 13:00:00,30.42,30.61,30.3,30.46,105500.0,27.5604,27.7326,27.4517,27.5967,105500.0
2012-07-12 13:30:00,30.47,30.53,30.37,30.37,122500.0,27.6057,27.6601,27.5151,27.5151,122500.0
2012-07-12 14:00:00,30.4,30.73,30.32,30.66,138600.0,27.5423,27.8413,27.4698,27.7779,138600.0
2012-07-12 14:30:00,30.67,30.75,30.61,30.71,83000.0,27.7869,27.8594,27.7326,27.8232,83000.0
2012-07-12 15:00:00,30.7,31.09,30.64,31.01,139200.0,27.8141,28.1675,27.7598,28.095,139200.0
2012-07-12 15:30:00,31.0,31.23,30.9,30.92,314800.0,28.0859,28.2943,27.9953,28.0134,314800.0
2012-07-13 09:30:00,31.08,31.63,30.99,31.43,85000.0,28.1584,28.6567,28.0769,28.4755,85000.0
2012-07-13 10:00:00,31.44,31.63,31.22,31.29,70100.0,28.4846,28.6567,28.2852,28.3487,70100.0
2012-07-13 10:30:00,31.31,31.54,31.29,31.45,35000.0,28.3668,28.5752,28.3487,28.4936,35000.0
2012-07-13 11:00:00,31.46,31.46,31.25,31.33,55200.0,28.5027,28.5027,28.3124,28.3849,55200.0
2012-07-13 11:30:00,31.35,31.44,31.25,31.44,110300.0,28.403,28.4846,28.3124,28.4846,110300.0
2012-07-13 12:00:00,31.43,31.51,31.39,31.42,60600.0,28.4755,28.548,28.4393,28.4664,60600.0
2012-07-13 12:30:00,31.42,31.51,31.42,31.48,50300.0,28.4664,28.548,28.4664,28.5208,50300.0
2012-07-13 13:00:00,31.47,31.54,31.35,31.36,63400.0,28.5117,28.5752,28.403,28.4121,63400.0
2012-07-13 13:30:00,31.35,31.53,31.34,31.53,45900.0,28.403,28.5661,28.394,28.5661,45900.0
2012-07-13 14:00:00,31.53,31.66,31.52,31.61,34200.0,28.5661,28.6839,28.557,28.6386,34200.0
2012-07-13 14:30:00,31.61,31.73,31.58,31.69,79200.0,28.6386,28.7473,28.6114,28.7111,79200.0
2012-07-13 15:00:00,31.7,31.8,31.61,31.63,125400.0,28.7201,28.8107,28.6386,28.6567,125400.0
2012-07-13 15:30:00,31.63,31.64,31.47,31.6,406000.0,28.6567,28.6658,28.5117,28.6295,406000.0
2012-07-16 09:30:00,31.29,31.45,31.1,31.13,94600.0,28.3487,28.4936,28.1765,28.2037,94600.0
2012-07-16 10:00:00,31.13,31.16,30.84,31.12,55800.0,28.2037,28.2309,27.941,28.1946,55800.0
2012-07-16 10:30:00,31.1,31.14,31.0,31.02,48000.0,28.1765,28.2128,28.0859,28.104,48000.0
2012-07-16 11:00:00,31.01,31.2,31.0,31.15,47700.0,28.095,28.2671,28.0859,28.2218,47700.0
2012-07-16 11:30:00,31.15,31.15,31.05,31.09,25300.0,28.2218,28.2218,28.1312,28.1675,25300.0
2012-07-16 12:00:00,31.09,31.15,30.95,31.03,39900.0,28.1675,28.2218,28.0406,28.1131,39900.0
2012-07-16 12:30:00,31.03,31.11,31.01,31.11,32600.0,28.1131,28.1856,28.095,28.1856,32600.0
2012-07-16 13:00:00,31.1,31.24,31.1,31.22,39700.0,28.1765,28.3034,28.1765,28.2852,39700.0
2012-07-16 13:30:00,31.23,31.37,31.22,31.31,39700.0,28.2943,28.4211,28.2852,28.3668,39700.0
2012-07-16 14:00:00,31.32,31.42,31.3,31.36,37800.0,28.3758,28.4664,28.3577,28.4121,37800.0
2012-07-16 14:30:00,31.37,31.39,31.16,31.18,35200.0,28.4211,28.4393,28.2309,28.249,35200.0
2012-07-16 15:00:00,31.19,31.19,31.06,31.13,67000.0,28.2581,28.2581,28.1403,28.2037,67000.0
2012-07-16 15:30:00,31.14,31.2,31.02,31.16,178200.0,28.2128,28.2671,28.104,28.2309,178200.0
2012-07-17 09:30:00,31.37,31.61,30.95,31.0,67500.0,28.4211,28.6386,28.0406,28.0859,67500.0
2012-07-17 10:00:00,30.99,31.01,30.69,30.93,105400.0,28.0769,28.095,27.8051,28.0225,105400.0
2012-07-17 10:30:00,30.93,30.96,30.34,30.45,163600.0,28.0225,28.0497,27.488,27.5876,163600.0
2012-07-17 11:00:00,30.44,30.61,30.41,30.45,73700.0,27.5786,27.7326,27.5514,27.5876,73700.0
2012-07-17 11:30:00,30.48,30.91,30.44,30.89,127100.0,27.6148,28.0044,27.5786,27.9863,127100.0
2012-07-17 12:00:00,30.91,31.14,30.91,31.02,56300.0,28.0044,28.2128,28.0044,28.104,56300.0
2012-07-17 12:30:00,31.05,31.12,30.97,30.99,29300.0,28.1312,28.1946,28.0587,28.0769,29300.0
2012-07-17 13:00:00,31.0,31.15,31.0,31.13,46800.0,28.0859,28.2218,28.0859,28.2037,46800.0
2012-07-17 13:30:00,31.13,31.24,31.13,31.24,65700.0,28.2037,28.3034,28.2037,28.3034,65700.0
2012-07-17 14:00:00,31.23,31.26,31.1,31.18,63200.0,28.2943,28.3215,28.1765,28.249,63200.0
2012-07-17 14:30:00,31.2,31.24,31.1,31.21,49600.0,28.2671,28.3034,28.1765,28.2762,49600.0
2012-07-17 15:00:00,31.21,31.22,31.13,31.15,158900.0,28.2762,28.2852,28.2037,28.2218,158900.0
2012-07-17 15:30:00,31.15,31.25,31.07,31.16,264400.0,28.2218,28.3124,28.1493,28.2309,264400.0
2012-07-18 09:30:00,30.93,31.43,30.77,31.34,107700.0,28.0225,28.4755,27.8775,28.394,107700.0
2012-07-18 10:00:00,31.32,31.79,31.31,31.54,111700.0,28.3758,28.8017,28.3668,28.5752,111700.0
2012-07-18 10:30:00,31.55,31.95,31.55,31.91,101800.0,28.5842,28.9466,28.5842,28.9104,101800.0
2012-07-18 11:00:00,31.92,31.95,31.76,31.93,147100.0,28.9194,28.9466,28.7745,28.9285,147100.0
2012-07-18 11:30:00,31.93,32.13,31.93,32.04,78000.0,28.9285,29.1097,28.9285,29.0282,78000.0
2012-07-18 12:00:00,32.06,32.19,32.06,32.14,64600.0,29.0463,29.1641,29.0463,29.1188,64600.0
2012-07-18 12:30:00,32.14,32.18,32.08,32.16,52400.0,29.1188,29.155,29.0644,29.1369,52400.0
2012-07-18 13:00:00,32.15,32.18,32.08,32.11,43200.0,29.1278,29.155,29.0644,29.0916,43200.0
2012-07-18 13:30:00,32.11,32.11,31.9,31.98,48600.0,29.0916,29.0916,28.9013,28.9738,48600.0
2012-07-18 14:00:00,31.99,32.04,31.95,31.98,112500.0,28.9829,29.0282,28.9466,28.9738,112500.0
2012-07-18 14:30:00,31.99,32.0,31.7,31.78,65400.0,28.9829,28.9919,28.7201,28.7926,65400.0
2012-07-18 15:00:00,31.79,31.95,31.78,31.84,93900.0,28.8017,28.9466,28.7926,28.847,93900.0
2012-07-18 15:30:00,31.85,31.95,31.79,31.89,207400.0,28.856,28.9466,28.8017,28.8923,207400.0
2012-07-19 09:30:00,32.09,32.6,32.05,32.59,185900.0,29.0735,29.5355,29.0372,29.5265,185900.0
2012-07-19 10:00:00,32.55,32.55,32.2,32.36,178700.0,29.4902,29.4902,29.1731,29.3181,178700.0
2012-07-19 10:30:00,32.37,32.47,32.3,32.4,64300.0,29.3271,29.4177,29.2637,29.3543,64300.0
2012-07-19 11:00:00,32.39,32.52,32.36,32.4,68200.0,29.3453,29.463,29.3181,29.3543,68200.0
2012-07-19 11:30:00,32.41,32.54,32.38,32.5,62400.0,29.3634,29.4812,29.3362,29.4449,62400.0
2012-07-19 12:00:00,32.5,32.64,32.44,32.55,57600.0,29.4449,29.5718,29.3906,29.4902,57600.0
2012-07-19 12:30:00,32.54,32.57,32.36,32.36,32300.0,29.4812,29.5083,29.3181,29.3181,32300.0
2012-07-19 13:00:00,32.36,32.56,32.35,32.51,46100.0,29.3181,29.4993,29.309,29.454,46100.0
2012-07-19 13:30:00,32.51,32.51,32.18,32.28,86400.0,29.454,29.454,29.155,29.2456,86400.0
2012-07-19 14:00:00,32.29,32.36,32.24,32.29,80000.0,29.2547,29.3181,29.2094,29.2547,80000.0
2012-07-19 14:30:00,32.29,32.4,32.24,32.27,83400.0,29.2547,29.3543,29.2094,29.2365,83400.0
2012-07-19 15:00:00,32.27,32.27,32.1,32.14,162900.0,29.2365,29.2365,29.0825,29.1188,162900.0
2012-07-19 15:30:00,32.14,32.24,32.06,32.11,377000.0,29.1188,29.2094,29.0463,29.0916,377000.0
2012-07-20 09:30:00,31.89,31.97,31.35,31.42,255400.0,28.8923,28.9647,28.403,28.4664,255400.0
2012-07-20 10:00:00,31.41,31.49,31.24,31.31,116800.0,28.4574,28.5299,28.3034,28.3668,116800.0
2012-07-20 10:30:00,31.32,31.32,31.03,31.23,105300.0,28.3758,28.3758,28.1131,28.2943,105300.0
2012-07-20 11:00:00,31.23,31.32,31.09,31.16,73300.0,28.2943,28.3758,28.1675,28.2309,73300.0
2012-07-20 11:30:00,31.15,31.21,31.02,31.08,49200.0,28.2218,28.2762,28.104,28.1584,49200.0
2012-07-20 12:00:00,31.09,31.09,30.95,31.0,79900.0,28.1675,28.1675,28.0406,28.0859,79900.0
2012-07-20 12:30:00,31.0,31.05,30.85,31.03,86800.0,28.0859,28.1312,27.95,28.1131,86800.0
2012-07-20 13:00:00,31.03,31.05,30.95,30.97,46700.0,28.1131,28.1312,28.0406,28.0587,46700.0
2012-07-20 13:30:00,30.99,31.0,30.91,30.94,60400.0,28.0769,28.0859,28.0044,28.0316,60400.0
2012-07-20 14:00:00,30.94,30.98,30.72,30.72,98300.0,28.0316,28.0678,27.8322,27.8322,98300.0
2012-07-20 14:30:00,30.72,30.8,30.64,30.74,83900.0,27.8322,27.9047,27.7598,27.8504,83900.0
2012-07-20 15:00:00,30.74,30.89,30.69,30.85,112800.0,27.8504,27.9863,27.8051,27.95,112800.0
2012-07-20 15:30:00,30.85,30.88,30.8,30.84,224900.0,27.95,27.9772,27.9047,27.941,224900.0
2012-07-23 09:30:00,29.9,29.91,29.55,29.61,124700.0,27.0893,27.0984,26.7722,26.8266,124700.0
2012-07-23 10:00:00,29.6,29.65,29.47,29.63,182400.0,26.8175,26.8628,26.6997,26.8447,182400.0
2012-07-23 10:30:00,29.62,29.81,29.51,29.54,187100.0,26.8356,27.0078,26.736,26.7632,187100.0
2012-07-23 11:00:00,29.55,29.79,29.53,29.77,109200.0,26.7722,26.9897,26.7541,26.9715,109200.0
2012-07-23 11:30:00,29.76,29.82,29.68,29.79,47400.0,26.9625,27.0168,26.89,26.9897,47400.0
2012-07-23 12:00:00,29.78,29.79,29.6,29.61,37500.0,26.9806,26.9897,26.8175,26.8266,37500.0
2012-07-23 12:30:00,29.6,29.95,29.55,29.93,41800.0,26.8175,27.1346,26.7722,27.1165,41800.0
2012-07-23 13:00:00,29.92,29.92,29.84,29.84,30900.0,27.1074,27.1074,27.035,27.035,30900.0
2012-07-23 13:30:00,29.84,29.86,29.76,29.81,51100.0,27.035,27.0531,26.9625,27.0078,51100.0
2012-07-23 14:00:00,29.81,29.91,29.68,29.7,136100.0,27.0078,27.0984,26.89,26.9081,136100.0
2012-07-23 14:30:00,29.7,29.75,29.57,29.58,76800.0,26.9081,26.9534,26.7903,26.7994,76800.0
2012-07-23 15:00:00,29.58,29.83,29.48,29.83,169400.0,26.7994,27.0259,26.7088,27.0259,169400.0
2012-07-23 15:30:00,29.83,29.86,29.62,29.63,412200.0,27.0259,27.0531,26.8356,26.8447,412200.0
2012-07-24 09:30:00,29.65,30.02,29.13,29.17,96600.0,26.8628,27.198,26.3917,26.4279,96600.0
2012-07-24 10:00:00,29.13,29.2,28.92,29.17,123500.0,26.3917,26.4551,26.2014,26.4279,123500.0
2012-07-24 10:30:00,29.19,29.28,29.08,29.23,93200.0,26.4461,26.5276,26.3464,26.4823,93200.0
2012-07-24 11:00:00,29.22,29.32,29.13,29.26,56400.0,26.4732,26.5638,26.3917,26.5095,56400.0
2012-07-24 11:30:00,29.25,29.28,28.88,28.89,79600.0,26.5004,26.5276,26.1652,26.1743,79600.0
2012-07-24 12:00:00,28.88,28.89,28.44,28.54,139800.0,26.1652,26.1743,25.7666,25.8572,139800.0
2012-07-24 12:30:00,28.55,28.78,28.52,28.78,140100.0,25.8662,26.0746,25.839,26.0746,140100.0
2012-07-24 13:00:00,28.76,28.77,28.5,28.52,79600.0,26.0565,26.0655,25.8209,25.839,79600.0
2012-07-24 13:30:00,28.51,28.66,28.44,28.61,88500.0,25.83,25.9659,25.7666,25.9206,88500.0
2012-07-24 14:00:00,28.61,28.77,28.55,28.55,90100.0,25.9206,26.0655,25.8662,25.8662,90100.0
2012-07-24 14:30:00,28.55,28.64,28.44,28.48,150900.0,25.8662,25.9478,25.7666,25.8028,150900.0
2012-07-24 15:00:00,28.49,28.67,28.44,28.67,161900.0,25.8119,25.9749,25.7666,25.9749,161900.0
2012-07-24 15:30:00,28.68,28.77,28.48,28.61,429200.0,25.984,26.0655,25.8028,25.9206,429200.0
2012-07-25 09:30:00,28.28,29.12,27.68,27.75,318700.0,25.6216,26.3826,25.078,25.1414,318700.0
2012-07-25 10:00:00,27.75,28.37,27.74,28.33,227800.0,25.1414,25.7031,25.1324,25.6669,227800.0
2012-07-25 10:30:00,28.34,28.69,28.29,28.63,281500.0,25.676,25.9931,25.6307,25.9387,281500.0
2012-07-25 11:00:00,28.64,28.84,28.6,28.65,219000.0,25.9478,26.129,25.9115,25.9568,219000.0
2012-07-25 11:30:00,28.66,29.0,28.61,28.72,246300.0,25.9659,26.2739,25.9206,26.0202,246300.0
2012-07-25 12:00:00,28.7,28.74,28.52,28.6,115800.0,26.0021,26.0384,25.839,25.9115,115800.0
2012-07-25 12:30:00,28.61,28.75,28.6,28.63,83600.0,25.9206,26.0474,25.9115,25.9387,83600.0
2012-07-25 13:00:00,28.64,28.92,28.36,28.69,195000.0,25.9478,26.2014,25.6941,25.9931,195000.0
2012-07-25 13:30:00,28.67,28.81,28.59,28.66,100700.0,25.9749,26.1018,25.9025,25.9659,100700.0
2012-07-25 14:00:00,28.66,28.7,28.54,28.68,129900.0,25.9659,26.0021,25.8572,25.984,129900.0
2012-07-25 14:30:00,28.68,28.69,28.29,28.29,125600.0,25.984,25.9931,25.6307,25.6307,125600.0
2012-07-25 15:00:00,28.29,28.3,27.95,28.08,311200.0,25.6307,25.6397,25.3226,25.4404,311200.0
2012-07-25 15:30:00,28.08,28.09,27.83,27.96,505500.0,25.4404,25.4495,25.2139,25.3317,505500.0
2012-07-26 09:30:00,28.57,28.57,27.86,28.39,204200.0,25.8843,25.8843,25.2411,25.7213,204200.0
2012-07-26 10:00:00,28.4,28.42,27.86,27.98,214700.0,25.7303,25.7484,25.2411,25.3498,214700.0
2012-07-26 10:30:00,27.99,28.38,27.99,28.38,158900.0,25.3589,25.7122,25.3589,25.7122,158900.0
2012-07-26 11:00:00,28.38,28.44,28.25,28.34,101700.0,25.7122,25.7666,25.5944,25.676,101700.0
2012-07-26 11:30:00,28.34,28.37,27.81,27.9,187700.0,25.676,25.7031,25.1958,25.2773,187700.0
2012-07-26 12:00:00,27.89,28.2,27.87,28.1,179700.0,25.2683,25.5491,25.2501,25.4585,179700.0
2012-07-26 12:30:00,28.09,28.38,28.04,28.38,107800.0,25.4495,25.7122,25.4042,25.7122,107800.0
2012-07-26 13:00:00,28.38,28.6,28.36,28.55,89800.0,25.7122,25.9115,25.6941,25.8662,89800.0
2012-07-26 13:30:00,28.55,28.56,28.37,28.44,121200.0,25.8662,25.8753,25.7031,25.7666,121200.0
2012-07-26 14:00:00,28.44,28.58,28.43,28.55,93000.0,25.7666,25.8934,25.7575,25.8662,93000.0
2012-07-26 14:30:00,28.55,28.9,28.5,28.87,117200.0,25.8662,26.1833,25.8209,26.1561,117200.0
2012-07-26 15:00:00,28.87,28.95,28.84,28.93,159200.0,26.1561,26.2286,26.129,26.2105,159200.0
2012-07-26 15:30:00,28.93,29.03,28.82,28.83,464500.0,26.2105,26.3011,26.1108,26.1199,464500.0
2012-07-27 09:30:00,29.25,29.69,28.9,29.28,94300.0,26.5004,26.8991,26.1833,26.5276,94300.0
2012-07-27 10:00:00,29.3,29.4,29.09,29.1,109300.0,26.5457,26.6363,26.3555,26.3645,109300.0
2012-07-27 10:30:00,29.09,29.17,28.95,29.13,103300.0,26.3555,26.4279,26.2286,26.3917,103300.0
2012-07-27 11:00:00,29.14,29.56,29.14,29.53,180300.0,26.4008,26.7813,26.4008,26.7541,180300.0
2012-07-27 11:30:00,29.51,29.59,29.43,29.53,88200.0,26.736,26.8085,26.6635,26.7541,88200.0
2012-07-27 12:00:00,29.54,29.54,29.42,29.53,43700.0,26.7632,26.7632,26.6544,26.7541,43700.0
2012-07-27 12:30:00,29.53,29.59,29.43,29.46,60700.0,26.7541,26.8085,26.6635,26.6907,60700.0
2012-07-27 13:00:00,29.45,29.75,29.43,29.74,103900.0,26.6816,26.9534,26.6635,26.9444,103900.0
2012-07-27 13:30:00,29.74,30.03,29.73,30.0,220800.0,26.9444,27.2071,26.9353,27.1799,220800.0
2012-07-27 14:00:00,30.01,30.09,29.94,30.08,208100.0,27.189,27.2615,27.1256,27.2524,208100.0
2012-07-27 14:30:00,30.09,30.27,30.06,30.25,183100.0,27.2615,27.4245,27.2343,27.4064,183100.0
2012-07-27 15:00:00,30.25,30.45,30.24,30.42,212400.0,27.4064,27.5876,27.3974,27.5604,212400.0
2012-07-27 15:30:00,30.43,30.44,30.09,30.19,466600.0,27.5695,27.5786,27.2615,27.3521,466600.0
2012-07-30 09:30:00,30.08,30.12,29.75,30.01,97100.0,27.2524,27.2886,26.9534,27.189,97100.0
2012-07-30 10:00:00,30.02,30.03,29.53,29.71,148100.0,27.198,27.2071,26.7541,26.9172,148100.0
2012-07-30 10:30:00,29.71,29.76,29.39,29.39,75900.0,26.9172,26.9625,26.6273,26.6273,75900.0
2012-07-30 11:00:00,29.39,29.53,29.18,29.27,66200.0,26.6273,26.7541,26.437,26.5185,66200.0
2012-07-30 11:30:00,29.25,29.35,29.17,29.35,50100.0,26.5004,26.591,26.4279,26.591,50100.0
2012-07-30 12:00:00,29.34,29.46,29.34,29.4,49300.0,26.582,26.6907,26.582,26.6363,49300.0
2012-07-30 12:30:00,29.4,29.55,29.31,29.49,49400.0,26.6363,26.7722,26.5548,26.7179,49400.0
2012-07-30 13:00:00,29.49,29.69,29.43,29.62,44200.0,26.7179,26.8991,26.6635,26.8356,44200.0
2012-07-30 13:30:00,29.64,29.82,29.64,29.77,54700.0,26.8538,27.0168,26.8538,26.9715,54700.0
2012-07-30 14:00:00,29.76,29.87,29.66,29.87,71900.0,26.9625,27.0621,26.8719,27.0621,71900.0
2012-07-30 14:30:00,29.86,29.99,29.86,29.97,41000.0,27.0531,27.1709,27.0531,27.1527,41000.0
2012-07-30 15:00:00,29.97,29.97,29.79,29.92,80500.0,27.1527,27.1527,26.9897,27.1074,80500.0
2012-07-30 15:30:00,29.93,30.02,29.86,30.0,195900.0,27.1165,27.198,27.0531,27.1799,195900.0
2012-07-31 09:30:00,29.84,30.47,29.84,30.25,131600.0,27.035,27.6057,27.035,27.4064,131600.0
2012-07-31 10:00:00,30.26,30.64,29.94,30.46,121600.0,27.4155,27.7598,27.1256,27.5967,121600.0
2012-07-31 10:30:00,30.49,30.6,30.33,30.46,101300.0,27.6239,27.7235,27.4789,27.5967,101300.0
2012-07-31 11:00:00,30.47,30.7,30.42,30.63,95800.0,27.6057,27.8141,27.5604,27.7507,95800.0
2012-07-31 11:30:00,30.61,30.9,30.57,30.84,122400.0,27.7326,27.9953,27.6963,27.941,122400.0
2012-07-31 12:00:00,30.83,30.83,30.34,30.39,123100.0,27.9319,27.9319,27.488,27.5333,123100.0
2012-07-31 12:30:00,30.39,30.39,30.1,30.12,133400.0,27.5333,27.5333,27.2705,27.2886,133400.0
2012-07-31 13:00:00,30.12,30.37,30.09,30.33,60000.0,27.2886,27.5151,27.2615,27.4789,60000.0
2012-07-31 13:30:00,30.35,30.42,30.23,30.27,61300.0,27.497,27.5604,27.3883,27.4245,61300.0
2012-07-31 14:00:00,30.26,30.31,30.16,30.31,132100.0,27.4155,27.4608,27.3249,27.4608,132100.0
2012-07-31 14:30:00,30.3,30.33,30.06,30.06,314500.0,27.4517,27.4789,27.2343,27.2343,314500.0
2012-07-31 15:00:00,30.06,30.12,30.03,30.12,82600.0,27.2343,27.2886,27.2071,27.2886,82600.0
2012-07-31 15:30:00,30.13,30.15,29.9,30.03,345900.0,27.2977,27.3158,27.0893,27.2071,345900.0
2012-08-01 09:30:00,30.33,30.33,29.65,29.7,109200.0,27.4789,27.4789,26.8628,26.9081,109200.0
2012-08-01 10:00:00,29.69,29.73,29.4,29.48,130100.0,26.8991,26.9353,26.6363,26.7088,130100.0
2012-08-01 10:30:00,29.48,29.7,29.47,29.54,94900.0,26.7088,26.9081,26.6997,26.7632,94900.0
2012-08-01 11:00:00,29.56,29.58,29.35,29.51,59600.0,26.7813,26.7994,26.591,26.736,59600.0
2012-08-01 11:30:00,29.52,29.7,29.52,29.7,73000.0,26.745,26.9081,26.745,26.9081,73000.0
2012-08-01 12:00:00,29.7,30.16,29.69,30.13,101200.0,26.9081,27.3249,26.8991,27.2977,101200.0
2012-08-01 12:30:00,30.14,30.28,30.06,30.09,109600.0,27.3068,27.4336,27.2343,27.2615,109600.0
2012-08-01 13:00:00,30.09,30.09,29.92,29.97,292200.0,27.2615,27.2615,27.1074,27.1527,292200.0
2012-08-01 13:30:00,29.97,29.98,29.74,29.75,94700.0,27.1527,27.1618,26.9444,26.9534,94700.0
2012-08-01 14:00:00,29.76,29.81,29.48,29.72,107600.0,26.9625,27.0078,26.7088,26.9262,107600.0
2012-08-01 14:30:00,29.73,29.73,29.46,29.56,95500.0,26.9353,26.9353,26.6907,26.7813,95500.0
2012-08-01 15:00:00,29.56,29.66,29.52,29.65,110200.0,26.7813,26.8719,26.745,26.8628,110200.0
2012-08-01 15:30:00,29.64,29.66,29.35,29.4,284200.0,26.8538,26.8719,26.591,26.6363,284200.0
2012-08-02 09:30:00,28.73,29.21,28.63,29.13,165100.0,26.0293,26.4642,25.9387,26.3917,165100.0
2012-08-02 10:00:00,29.12,29.49,28.98,29.36,82600.0,26.3826,26.7179,26.2558,26.6001,82600.0
2012-08-02 10:30:00,29.35,29.37,28.71,28.74,99600.0,26.591,26.6091,26.0112,26.0384,99600.0
2012-08-02 11:00:00,28.74,28.9,28.58,28.67,167700.0,26.0384,26.1833,25.8934,25.9749,167700.0
2012-08-02 11:30:00,28.65,28.66,28.45,28.56,80700.0,25.9568,25.9659,25.7756,25.8753,80700.0
2012-08-02 12:00:00,28.58,28.83,28.58,28.67,60500.0,25.8934,26.1199,25.8934,25.9749,60500.0
2012-08-02 12:30:00,28.66,28.66,28.43,28.54,76900.0,25.9659,25.9659,25.7575,25.8572,76900.0
2012-08-02 13:00:00,28.55,28.62,28.48,28.51,34400.0,25.8662,25.9296,25.8028,25.83,34400.0
2012-08-02 13:30:00,28.51,28.51,28.26,28.26,74000.0,25.83,25.83,25.6035,25.6035,74000.0
2012-08-02 14:00:00,28.25,28.41,28.15,28.4,46400.0,25.5944,25.7394,25.5038,25.7303,46400.0
2012-08-02 14:30:00,28.39,28.67,28.39,28.59,53300.0,25.7213,25.9749,25.7213,25.9025,53300.0
2012-08-02 15:00:00,28.6,28.74,28.58,28.62,80000.0,25.9115,26.0384,25.8934,25.9296,80000.0
2012-08-02 15:30:00,28.62,28.78,28.59,28.71,196400.0,25.9296,26.0746,25.9025,26.0112,196400.0
2012-08-03 09:30:00,29.59,29.99,29.29,29.99,142200.0,26.8085,27.1709,26.5367,27.1709,142200.0
2012-08-03 10:00:00,29.99,30.2,29.99,30.08,59700.0,27.1709,27.3611,27.1709,27.2524,59700.0
2012-08-03 10:30:00,30.08,30.1,29.91,30.04,45300.0,27.2524,27.2705,27.0984,27.2162,45300.0
2012-08-03 11:00:00,30.04,30.33,30.03,30.27,64000.0,27.2162,27.4789,27.2071,27.4245,64000.0
2012-08-03 11:30:00,30.28,30.6,30.27,30.56,61700.0,27.4336,27.7235,27.4245,27.6873,61700.0
2012-08-03 12:00:00,30.55,30.62,30.43,30.48,46800.0,27.6782,27.7416,27.5695,27.6148,46800.0
2012-08-03 12:30:00,30.47,30.5,30.35,30.37,43400.0,27.6057,27.6329,27.497,27.5151,43400.0
2012-08-03 13:00:00,30.36,30.44,30.25,30.25,136600.0,27.5061,27.5786,27.4064,27.4064,136600.0
2012-08-03 13:30:00,30.26,30.39,30.21,30.33,97900.0,27.4155,27.5333,27.3702,27.4789,97900.0
2012-08-03 14:00:00,30.33,30.37,30.23,30.23,54000.0,27.4789,27.5151,27.3883,27.3883,54000.0
2012-08-03 14:30:00,30.22,30.32,30.17,30.28,46700.0,27.3792,27.4698,27.3339,27.4336,46700.0
2012-08-03 15:00:00,30.28,30.39,30.25,30.3,59000.0,27.4336,27.5333,27.4064,27.4517,59000.0
2012-08-03 15:30:00,30.3,30.3,30.07,30.18,163300.0,27.4517,27.4517,27.2433,27.343,163300.0
2012-08-06 09:30:00,30.27,30.79,30.18,30.68,91000.0,27.4245,27.8957,27.343,27.796,91000.0
2012-08-06 10:00:00,30.7,30.81,30.62,30.65,54200.0,27.8141,27.9138,27.7416,27.7688,54200.0
2012-08-06 10:30:00,30.66,30.94,30.66,30.92,60000.0,27.7779,28.0316,27.7779,28.0134,60000.0
2012-08-06 11:00:00,30.9,31.0,30.7,30.7,47600.0,27.9953,28.0859,27.8141,27.8141,47600.0
2012-08-06 11:30:00,30.68,30.9,30.65,30.83,177800.0,27.796,27.9953,27.7688,27.9319,177800.0
2012-08-06 12:00:00,30.83,31.03,30.79,31.02,115500.0,27.9319,28.1131,27.8957,28.104,115500.0
2012-08-06 12:30:00,31.02,31.15,30.99,31.04,65000.0,28.104,28.2218,28.0769,28.1222,65000.0
2012-08-06 13:00:00,31.03,31.2,31.01,31.2,100900.0,28.1131,28.2671,28.095,28.2671,100900.0
2012-08-06 13:30:00,31.2,31.29,31.11,31.28,113000.0,28.2671,28.3487,28.1856,28.3396,113000.0
2012-08-06 14:00:00,31.27,31.34,31.21,31.29,106700.0,28.3305,28.394,28.2762,28.3487,106700.0
2012-08-06 14:30:00,31.29,31.38,31.24,31.38,91000.0,28.3487,28.4302,28.3034,28.4302,91000.0
2012-08-06 15:00:00,31.38,31.45,31.15,31.17,147600.0,28.4302,28.4936,28.2218,28.2399,147600.0
2012-08-06 15:30:00,31.18,31.2,30.9,30.97,377700.0,28.249,28.2671,27.9953,28.0587,377700.0
2012-08-07 09:30:00,31.24,31.99,31.24,31.93,145500.0,28.3034,28.9829,28.3034,28.9285,145500.0
2012-08-07 10:00:00,31.93,32.15,31.78,32.08,158000.0,28.9285,29.1278,28.7926,29.0644,158000.0
2012-08-07 10:30:00,32.08,32.17,32.01,32.08,89700.0,29.0644,29.1459,29.001,29.0644,89700.0
2012-08-07 11:00:00,32.06,32.37,32.01,32.34,103400.0,29.0463,29.3271,29.001,29.3,103400.0
2012-08-07 11:30:00,32.34,32.45,32.2,32.26,97200.0,29.3,29.3996,29.1731,29.2275,97200.0
2012-08-07 12:00:00,32.24,32.24,32.03,32.04,63500.0,29.2094,29.2094,29.0191,29.0282,63500.0
2012-08-07 12:30:00,32.04,32.11,32.01,32.07,63500.0,29.0282,29.0916,29.001,29.0553,63500.0
2012-08-07 13:00:00,32.06,32.08,31.93,31.99,45900.0,29.0463,29.0644,28.9285,28.9829,45900.0
2012-08-07 13:30:00,31.99,32.07,31.92,31.96,51000.0,28.9829,29.0553,28.9194,28.9557,51000.0
2012-08-07 14:00:00,31.97,32.13,31.96,32.1,86000.0,28.9647,29.1097,28.9557,29.0825,86000.0
2012-08-07 14:30:00,32.09,32.24,32.06,32.07,62600.0,29.0735,29.2094,29.0463,29.0553,62600.0
2012-08-07 15:00:00,32.07,32.07,31.9,31.99,105300.0,29.0553,29.0553,28.9013,28.9829,105300.0
2012-08-07 15:30:00,31.99,32.02,31.81,31.82,148900.0,28.9829,29.01,28.8198,28.8288,148900.0
2012-08-08 09:30:00,31.81,32.45,31.51,32.27,223500.0,28.8198,29.3996,28.548,29.2365,223500.0
2012-08-08 10:00:00,32.27,32.27,31.79,31.79,199500.0,29.2365,29.2365,28.8017,28.8017,199500.0
2012-08-08 10:30:00,31.79,32.02,31.65,31.97,74500.0,28.8017,29.01,28.6748,28.9647,74500.0
2012-08-08 11:00:00,31.96,32.18,31.94,32.14,60800.0,28.9557,29.155,28.9376,29.1188,60800.0
2012-08-08 11:30:00,32.14,32.23,32.13,32.21,63000.0,29.1188,29.2003,29.1097,29.1822,63000.0
2012-08-08 12:00:00,32.21,32.33,32.18,32.25,48800.0,29.1822,29.2909,29.155,29.2184,48800.0
2012-08-08 12:30:00,32.25,32.26,32.13,32.23,147600.0,29.2184,29.2275,29.1097,29.2003,147600.0
2012-08-08 13:00:00,32.24,32.28,32.18,32.27,33300.0,29.2094,29.2456,29.155,29.2365,33300.0
2012-08-08 13:30:00,32.25,32.36,32.23,32.32,52800.0,29.2184,29.3181,29.2003,29.2818,52800.0
2012-08-08 14:00:00,32.33,32.34,32.2,32.23,65000.0,29.2909,29.3,29.1731,29.2003,65000.0
2012-08-08 14:30:00,32.23,32.25,32.12,32.16,92500.0,29.2003,29.2184,29.1006,29.1369,92500.0
2012-08-08 15:00:00,32.17,32.34,32.15,32.24,66800.0,29.1459,29.3,29.1278,29.2094,66800.0
2012-08-08 15:30:00,32.24,32.3,32.17,32.27,203400.0,29.2094,29.2637,29.1459,29.2365,203400.0
2012-08-09 09:30:00,32.18,32.63,32.13,32.31,336700.0,29.155,29.5627,29.1097,29.2728,336700.0
2012-08-09 10:00:00,32.31,32.75,32.31,32.7,110100.0,29.2728,29.6714,29.2728,29.6261,110100.0
2012-08-09 10:30:00,32.7,33.0,32.68,32.96,77400.0,29.6261,29.8979,29.608,29.8617,77400.0
2012-08-09 11:00:00,32.95,32.97,32.78,32.84,82200.0,29.8526,29.8707,29.6986,29.753,82200.0
2012-08-09 11:30:00,32.82,32.9,32.51,32.53,41000.0,29.7348,29.8073,29.454,29.4721,41000.0
2012-08-09 12:00:00,32.53,32.76,32.5,32.57,42200.0,29.4721,29.6805,29.4449,29.5083,42200.0
2012-08-09 12:30:00,32.56,32.89,32.56,32.88,43800.0,29.4993,29.7983,29.4993,29.7892,43800.0
2012-08-09 13:00:00,32.88,32.88,32.59,32.74,51800.0,29.7892,29.7892,29.5265,29.6624,51800.0
2012-08-09 13:30:00,32.76,32.77,32.61,32.64,27100.0,29.6805,29.6895,29.5446,29.5718,27100.0
2012-08-09 14:00:00,32.64,32.64,32.51,32.55,37700.0,29.5718,29.5718,29.454,29.4902,37700.0
2012-08-09 14:30:00,32.56,32.64,32.55,32.57,34800.0,29.4993,29.5718,29.4902,29.5083,34800.0
2012-08-09 15:00:00,32.57,32.63,32.53,32.57,58000.0,29.5083,29.5627,29.4721,29.5083,58000.0
2012-08-09 15:30:00,32.57,32.62,32.44,32.47,200400.0,29.5083,29.5536,29.3906,29.4177,200400.0
2012-08-10 09:30:00,32.2,32.76,32.14,32.34,73300.0,29.1731,29.6805,29.1188,29.3,73300.0
2012-08-10 10:00:00,32.35,32.44,32.24,32.44,83500.0,29.309,29.3906,29.2094,29.3906,83500.0
2012-08-10 10:30:00,32.44,32.62,32.44,32.52,45500.0,29.3906,29.5536,29.3906,29.463,45500.0
2012-08-10 11:00:00,32.53,32.59,32.38,32.59,58000.0,29.4721,29.5265,29.3362,29.5265,58000.0
2012-08-10 11:30:00,32.59,32.61,32.46,32.54,23200.0,29.5265,29.5446,29.4087,29.4812,23200.0
2012-08-10 12:00:00,32.56,32.56,32.43,32.47,44200.0,29.4993,29.4993,29.3815,29.4177,44200.0
2012-08-10 12:30:00,32.49,32.5,32.42,32.45,42900.0,29.4359,29.4449,29.3724,29.3996,42900.0
2012-08-10 13:00:00,32.46,32.46,32.36,32.38,29800.0,29.4087,29.4087,29.3181,29.3362,29800.0
2012-08-10 13:30:00,32.37,32.56,32.34,32.5,51200.0,29.3271,29.4993,29.3,29.4449,51200.0
2012-08-10 14:00:00,32.52,32.55,32.4,32.43,88400.0,29.463,29.4902,29.3543,29.3815,88400.0
2012-08-10 14:30:00,32.44,32.5,32.37,32.41,47800.0,29.3906,29.4449,29.3271,29.3634,47800.0
2012-08-10 15:00:00,32.41,32.45,32.37,32.4,64400.0,29.3634,29.3996,29.3271,29.3543,64400.0
2012-08-10 15:30:00,32.4,32.56,32.36,32.52,205700.0,29.3543,29.4993,29.3181,29.463,205700.0
2012-08-13 09:30:00,32.5,32.69,32.24,32.58,60700.0,29.4449,29.6171,29.2094,29.5174,60700.0
2012-08-13 10:00:00,32.57,32.66,32.12,32.15,121200.0,29.5083,29.5899,29.1006,29.1278,121200.0
2012-08-13 10:30:00,32.13,32.22,32.06,32.07,56900.0,29.1097,29.1912,29.0463,29.0553,56900.0
2012-08-13 11:00:00,32.08,32.11,31.94,32.01,42000.0,29.0644,29.0916,28.9376,29.001,42000.0
2012-08-13 11:30:00,32.0,32.02,31.87,31.93,30600.0,28.9919,29.01,28.8741,28.9285,30600.0
2012-08-13 12:00:00,31.93,32.02,31.78,31.99,66500.0,28.9285,29.01,28.7926,28.9829,66500.0
2012-08-13 12:30:00,31.99,32.03,31.89,32.03,23200.0,28.9829,29.0191,28.8923,29.0191,23200.0
2012-08-13 13:00:00,32.05,32.09,31.96,31.97,35000.0,29.0372,29.0735,28.9557,28.9647,35000.0
2012-08-13 13:30:00,31.97,32.01,31.89,31.93,21900.0,28.9647,29.001,28.8923,28.9285,21900.0
2012-08-13 14:00:00,31.94,32.05,31.88,31.98,61700.0,28.9376,29.0372,28.8832,28.9738,61700.0
2012-08-13 14:30:00,31.98,32.07,31.9,32.02,67700.0,28.9738,29.0553,28.9013,29.01,67700.0
2012-08-13 15:00:00,32.01,32.02,31.86,31.88,67700.0,29.001,29.01,28.8651,28.8832,67700.0
2012-08-13 15:30:00,31.88,32.1,31.88,32.02,330400.0,28.8832,29.0825,28.8832,29.01,330400.0
2012-08-14 09:30:00,32.19,32.49,32.1,32.11,81000.0,29.1641,29.4359,29.0825,29.0916,81000.0
2012-08-14 10:00:00,32.13,32.18,31.82,31.87,74500.0,29.1097,29.155,28.8288,28.8741,74500.0
2012-08-14 10:30:00,31.89,31.89,31.71,31.83,84000.0,28.8923,28.8923,28.7292,28.8379,84000.0
2012-08-14 11:00:00,31.83,31.86,31.64,31.7,44500.0,28.8379,28.8651,28.6658,28.7201,44500.0
2012-08-14 11:30:00,31.69,31.86,31.69,31.71,82000.0,28.7111,28.8651,28.7111,28.7292,82000.0
2012-08-14 12:00:00,31.7,31.72,31.63,31.67,41300.0,28.7201,28.7382,28.6567,28.6929,41300.0
2012-08-14 12:30:00,31.67,31.73,31.49,31.72,78900.0,28.6929,28.7473,28.5299,28.7382,78900.0
2012-08-14 13:00:00,31.72,31.75,31.52,31.52,55700.0,28.7382,28.7654,28.557,28.557,55700.0
2012-08-14 13:30:00,31.54,31.85,31.53,31.83,66400.0,28.5752,28.856,28.5661,28.8379,66400.0
2012-08-14 14:00:00,31.83,31.88,31.8,31.85,35600.0,28.8379,28.8832,28.8107,28.856,35600.0
2012-08-14 14:30:00,31.85,32.03,31.83,32.02,81700.0,28.856,29.0191,28.8379,29.01,81700.0
2012-08-14 15:00:00,32.0,32.02,31.88,31.9,95200.0,28.9919,29.01,28.8832,28.9013,95200.0
2012-08-14 15:30:00,31.9,31.91,31.73,31.86,227300.0,28.9013,28.9104,28.7473,28.8651,227300.0
2012-08-15 09:30:00,31.71,31.77,31.31,31.36,86500.0,28.7292,28.7835,28.3668,28.4121,86500.0
2012-08-15 10:00:00,31.36,31.41,30.91,31.1,77900.0,28.4121,28.4574,28.0044,28.1765,77900.0
2012-08-15 10:30:00,31.11,31.36,31.06,31.33,102900.0,28.1856,28.4121,28.1403,28.3849,102900.0
2012-08-15 11:00:00,31.31,31.34,31.24,31.31,69500.0,28.3668,28.394,28.3034,28.3668,69500.0
2012-08-15 11:30:00,31.31,31.57,31.31,31.48,56600.0,28.3668,28.6023,28.3668,28.5208,56600.0
2012-08-15 12:00:00,31.48,31.49,31.4,31.42,34900.0,28.5208,28.5299,28.4483,28.4664,34900.0
2012-08-15 12:30:00,31.42,31.46,31.38,31.38,68700.0,28.4664,28.5027,28.4302,28.4302,68700.0
2012-08-15 13:00:00,31.37,31.46,31.31,31.46,105100.0,28.4211,28.5027,28.3668,28.5027,105100.0
2012-08-15 13:30:00,31.46,31.52,31.44,31.44,30600.0,28.5027,28.557,28.4846,28.4846,30600.0
2012-08-15 14:00:00,31.44,31.48,31.35,31.47,44000.0,28.4846,28.5208,28.403,28.5117,44000.0
2012-08-15 14:30:00,31.48,31.57,31.46,31.52,44700.0,28.5208,28.6023,28.5027,28.557,44700.0
2012-08-15 15:00:00,31.52,31.53,31.4,31.41,40000.0,28.557,28.5661,28.4483,28.4574,40000.0
2012-08-15 15:30:00,31.41,31.52,31.38,31.49,125000.0,28.4574,28.557,28.4302,28.5299,125000.0
2012-08-16 09:30:00,31.55,31.95,31.5,31.63,62500.0,28.5842,28.9466,28.5389,28.6567,62500.0
2012-08-16 10:00:00,31.6,31.61,31.42,31.58,56500.0,28.6295,28.6386,28.4664,28.6114,56500.0
2012-08-16 10:30:00,31.59,31.98,31.59,31.94,77200.0,28.6205,28.9738,28.6205,28.9376,77200.0
2012-08-16 11:00:00,31.95,32.03,31.9,31.99,47300.0,28.9466,29.0191,28.9013,28.9829,47300.0
2012-08-16 11:30:00,31.97,32.19,31.96,32.18,75500.0,28.9647,29.1641,28.9557,29.155,75500.0
2012-08-16 12:00:00,32.18,32.18,32.05,32.05,59800.0,29.155,29.155,29.0372,29.0372,59800.0
2012-08-16 12:30:00,32.05,32.12,31.99,32.09,41200.0,29.0372,29.1006,28.9829,29.0735,41200.0
2012-08-16 13:00:00,32.09,32.17,32.04,32.17,56500.0,29.0735,29.1459,29.0282,29.1459,56500.0
2012-08-16 13:30:00,32.17,32.38,32.15,32.37,99000.0,29.1459,29.3362,29.1278,29.3271,99000.0
2012-08-16 14:00:00,32.37,32.5,32.36,32.41,58100.0,29.3271,29.4449,29.3181,29.3634,58100.0
2012-08-16 14:30:00,32.41,32.52,32.4,32.44,63200.0,29.3634,29.463,29.3543,29.3906,63200.0
2012-08-16 15:00:00,32.43,32.61,32.39,32.6,85900.0,29.3815,29.5446,29.3453,29.5355,85900.0
2012-08-16 15:30:00,32.59,32.59,32.43,32.48,300600.0,29.5265,29.5265,29.3815,29.4268,300600.0
2012-08-17 09:30:00,32.57,32.86,32.47,32.86,125200.0,29.5083,29.7711,29.4177,29.7711,125200.0
2012-08-17 10:00:00,32.89,32.93,32.72,32.81,77900.0,29.7983,29.8345,29.6442,29.7258,77900.0
2012-08-17 10:30:00,32.81,32.81,32.45,32.55,57100.0,29.7258,29.7258,29.3996,29.4902,57100.0
2012-08-17 11:00:00,32.57,32.64,32.4,32.44,89400.0,29.5083,29.5718,29.3543,29.3906,89400.0
2012-08-17 11:30:00,32.43,32.51,32.41,32.49,100200.0,29.3815,29.454,29.3634,29.4359,100200.0
2012-08-17 12:00:00,32.48,32.48,32.32,32.38,36300.0,29.4268,29.4268,29.2818,29.3362,36300.0
2012-08-17 12:30:00,32.38,32.38,32.26,32.34,113100.0,29.3362,29.3362,29.2275,29.3,113100.0
2012-08-17 13:00:00,32.34,32.5,32.27,32.49,69300.0,29.3,29.4449,29.2365,29.4359,69300.0
2012-08-17 13:30:00,32.49,32.52,32.43,32.44,35200.0,29.4359,29.463,29.3815,29.3906,35200.0
2012-08-17 14:00:00,32.44,32.49,32.4,32.47,33000.0,29.3906,29.4359,29.3543,29.4177,33000.0
2012-08-17 14:30:00,32.48,32.54,32.44,32.48,35000.0,29.4268,29.4812,29.3906,29.4268,35000.0
2012-08-17 15:00:00,32.48,32.5,32.33,32.36,45000.0,29.4268,29.4449,29.2909,29.3181,45000.0
2012-08-17 15:30:00,32.37,32.42,32.31,32.4,219500.0,29.3271,29.3724,29.2728,29.3543,219500.0
2012-08-20 09:30:00,32.4,32.79,32.37,32.49,164900.0,29.3543,29.7077,29.3271,29.4359,164900.0
2012-08-20 10:00:00,32.48,32.55,32.22,32.24,94700.0,29.4268,29.4902,29.1912,29.2094,94700.0
2012-08-20 10:30:00,32.24,32.34,32.16,32.32,111700.0,29.2094,29.3,29.1369,29.2818,111700.0
2012-08-20 11:00:00,32.32,32.37,32.23,32.25,106600.0,29.2818,29.3271,29.2003,29.2184,106600.0
2012-08-20 11:30:00,32.25,32.47,32.22,32.43,139200.0,29.2184,29.4177,29.1912,29.3815,139200.0
2012-08-20 12:00:00,32.43,32.69,32.42,32.54,91400.0,29.3815,29.6171,29.3724,29.4812,91400.0
2012-08-20 12:30:00,32.53,32.55,32.44,32.51,76800.0,29.4721,29.4902,29.3906,29.454,76800.0
2012-08-20 13:00:00,32.51,32.64,32.5,32.53,67600.0,29.454,29.5718,29.4449,29.4721,67600.0
2012-08-20 13:30:00,32.53,32.54,32.36,32.49,65500.0,29.4721,29.4812,29.3181,29.4359,65500.0
2012-08-20 14:00:00,32.48,32.57,32.44,32.56,29400.0,29.4268,29.5083,29.3906,29.4993,29400.0
2012-08-20 14:30:00,32.57,32.63,32.54,32.57,55400.0,29.5083,29.5627,29.4812,29.5083,55400.0
2012-08-20 15:00:00,32.56,32.62,32.49,32.5,58600.0,29.4993,29.5536,29.4359,29.4449,58600.0
2012-08-20 15:30:00,32.5,32.61,32.5,32.59,157200.0,29.4449,29.5446,29.4449,29.5265,157200.0
2012-08-21 09:30:00,32.8,33.8,32.8,33.8,203900.0,29.7167,30.6227,29.7167,30.6227,203900.0
2012-08-21 10:00:00,33.8,34.02,33.71,34.02,152200.0,30.6227,30.822,30.5412,30.822,152200.0
2012-08-21 10:30:00,34.03,34.1,33.78,33.81,148600.0,30.8311,30.8945,30.6046,30.6318,148600.0
2012-08-21 11:00:00,33.79,33.89,33.7,33.72,107700.0,30.6136,30.7042,30.5321,30.5502,107700.0
2012-08-21 11:30:00,33.72,33.91,33.67,33.9,162000.0,30.5502,30.7224,30.5049,30.7133,162000.0
2012-08-21 12:00:00,33.88,34.07,33.85,34.0,167800.0,30.6952,30.8673,30.668,30.8039,167800.0
2012-08-21 12:30:00,34.0,34.05,33.86,33.97,75700.0,30.8039,30.8492,30.6771,30.7767,75700.0
2012-08-21 13:00:00,33.96,33.96,33.58,33.61,85900.0,30.7677,30.7677,30.4234,30.4506,85900.0
2012-08-21 13:30:00,33.61,33.65,33.45,33.64,91000.0,30.4506,30.4868,30.3056,30.4777,91000.0
2012-08-21 14:00:00,33.64,33.66,33.46,33.48,77600.0,30.4777,30.4959,30.3147,30.3328,77600.0
2012-08-21 14:30:00,33.48,33.52,33.41,33.46,51100.0,30.3328,30.369,30.2694,30.3147,51100.0
2012-08-21 15:00:00,33.47,33.49,33.18,33.2,81700.0,30.3237,30.3418,30.061,30.0791,81700.0
2012-08-21 15:30:00,33.19,33.44,33.18,33.37,188900.0,30.0701,30.2966,30.061,30.2331,188900.0
2012-08-22 09:30:00,33.19,33.24,32.72,32.95,99500.0,30.0701,30.1154,29.6442,29.8526,99500.0
2012-08-22 10:00:00,32.93,33.05,32.9,33.0,103600.0,29.8345,29.9432,29.8073,29.8979,103600.0
2012-08-22 10:30:00,33.02,33.05,32.71,32.71,74200.0,29.916,29.9432,29.6352,29.6352,74200.0
2012-08-22 11:00:00,32.71,32.8,32.6,32.65,67300.0,29.6352,29.7167,29.5355,29.5808,67300.0
2012-08-22 11:30:00,32.64,32.64,32.55,32.57,49300.0,29.5718,29.5718,29.4902,29.5083,49300.0
2012-08-22 12:00:00,32.59,32.63,32.35,32.44,78400.0,29.5265,29.5627,29.309,29.3906,78400.0
2012-08-22 12:30:00,32.43,32.44,32.33,32.39,53900.0,29.3815,29.3906,29.2909,29.3453,53900.0
2012-08-22 13:00:00,32.38,32.39,32.25,32.37,100900.0,29.3362,29.3453,29.2184,29.3271,100900.0
2012-08-22 13:30:00,32.38,32.53,32.36,32.5,101200.0,29.3362,29.4721,29.3181,29.4449,101200.0
2012-08-22 14:00:00,32.5,32.73,32.42,32.56,177500.0,29.4449,29.6533,29.3724,29.4993,177500.0
2012-08-22 14:30:00,32.57,33.01,32.54,32.94,195300.0,29.5083,29.907,29.4812,29.8436,195300.0
2012-08-22 15:00:00,32.93,32.96,32.79,32.85,122100.0,29.8345,29.8617,29.7077,29.762,122100.0
2012-08-22 15:30:00,32.84,33.01,32.83,32.98,206300.0,29.753,29.907,29.7439,29.8798,206300.0
2012-08-23 09:30:00,32.83,32.84,31.99,32.17,161900.0,29.7439,29.753,28.9829,29.1459,161900.0
2012-08-23 10:00:00,32.18,32.33,32.01,32.04,168000.0,29.155,29.2909,29.001,29.0282,168000.0
2012-08-23 10:30:00,32.04,32.21,31.89,32.21,200700.0,29.0282,29.1822,28.8923,29.1822,200700.0
2012-08-23 11:00:00,32.23,32.36,32.09,32.34,83300.0,29.2003,29.3181,29.0735,29.3,83300.0
2012-08-23 11:30:00,32.32,32.36,32.18,32.24,63600.0,29.2818,29.3181,29.155,29.2094,63600.0
2012-08-23 12:00:00,32.24,32.24,32.0,32.04,60500.0,29.2094,29.2094,28.9919,29.0282,60500.0
2012-08-23 12:30:00,32.04,32.05,31.81,31.85,70300.0,29.0282,29.0372,28.8198,28.856,70300.0
2012-08-23 13:00:00,31.83,31.84,31.64,31.67,68600.0,28.8379,28.847,28.6658,28.6929,68600.0
2012-08-23 13:30:00,31.67,31.78,31.64,31.66,72900.0,28.6929,28.7926,28.6658,28.6839,72900.0
2012-08-23 14:00:00,31.66,31.71,31.54,31.58,108800.0,28.6839,28.7292,28.5752,28.6114,108800.0
2012-08-23 14:30:00,31.58,31.79,31.48,31.63,112100.0,28.6114,28.8017,28.5208,28.6567,112100.0
2012-08-23 15:00:00,31.64,31.69,31.43,31.48,113300.0,28.6658,28.7111,28.4755,28.5208,113300.0
2012-08-23 15:30:00,31.48,31.48,31.33,31.4,314000.0,28.5208,28.5208,28.3849,28.4483,314000.0
2012-08-24 09:30:00,31.11,31.13,30.7,30.72,185800.0,28.1856,28.2037,27.8141,27.8322,185800.0
2012-08-24 10:00:00,30.73,31.01,30.72,30.8,124300.0,27.8413,28.095,27.8322,27.9047,124300.0
2012-08-24 10:30:00,30.8,31.06,30.79,30.83,170500.0,27.9047,28.1403,27.8957,27.9319,170500.0
2012-08-24 11:00:00,30.84,31.06,30.76,30.84,168700.0,27.941,28.1403,27.8685,27.941,168700.0
2012-08-24 11:30:00,30.86,30.9,30.57,30.6,132200.0,27.9591,27.9953,27.6963,27.7235,132200.0
2012-08-24 12:00:00,30.62,30.83,30.6,30.82,100600.0,27.7416,27.9319,27.7235,27.9228,100600.0
2012-08-24 12:30:00,30.83,30.95,30.81,30.92,69700.0,27.9319,28.0406,27.9138,28.0134,69700.0
2012-08-24 13:00:00,30.93,30.96,30.85,30.86,53400.0,28.0225,28.0497,27.95,27.9591,53400.0
2012-08-24 13:30:00,30.87,31.0,30.82,30.84,77700.0,27.9681,28.0859,27.9228,27.941,77700.0
2012-08-24 14:00:00,30.85,30.85,30.71,30.75,63800.0,27.95,27.95,27.8232,27.8594,63800.0
2012-08-24 14:30:00,30.76,30.77,30.59,30.6,88300.0,27.8685,27.8775,27.7145,27.7235,88300.0
2012-08-24 15:00:00,30.61,30.71,30.59,30.62,122400.0,27.7326,27.8232,27.7145,27.7416,122400.0
2012-08-24 15:30:00,30.62,30.88,30.62,30.77,221400.0,27.7416,27.9772,27.7416,27.8775,221400.0
2012-08-27 09:30:00,30.82,31.1,30.37,30.44,133700.0,27.9228,28.1765,27.5151,27.5786,133700.0
2012-08-27 10:00:00,30.4,30.57,30.38,30.43,128400.0,27.5423,27.6963,27.5242,27.5695,128400.0
2012-08-27 10:30:00,30.43,30.43,30.09,30.21,106700.0,27.5695,27.5695,27.2615,27.3702,106700.0
2012-08-27 11:00:00,30.21,30.44,30.2,30.3,119800.0,27.3702,27.5786,27.3611,27.4517,119800.0
2012-08-27 11:30:00,30.3,30.33,30.1,30.22,121500.0,27.4517,27.4789,27.2705,27.3792,121500.0
2012-08-27 12:00:00,30.22,30.32,30.21,30.3,112200.0,27.3792,27.4698,27.3702,27.4517,112200.0
2012-08-27 12:30:00,30.29,30.37,30.28,30.34,63400.0,27.4427,27.5151,27.4336,27.488,63400.0
2012-08-27 13:00:00,30.35,30.43,30.33,30.42,42300.0,27.497,27.5695,27.4789,27.5604,42300.0
2012-08-27 13:30:00,30.42,30.42,30.33,30.37,46400.0,27.5604,27.5604,27.4789,27.5151,46400.0
2012-08-27 14:00:00,30.36,30.56,30.36,30.54,56600.0,27.5061,27.6873,27.5061,27.6692,56600.0
2012-08-27 14:30:00,30.52,30.68,30.52,30.65,77200.0,27.651,27.796,27.651,27.7688,77200.0
2012-08-27 15:00:00,30.64,30.67,30.55,30.61,84800.0,27.7598,27.7869,27.6782,27.7326,84800.0
2012-08-27 15:30:00,30.61,30.65,30.58,30.62,215400.0,27.7326,27.7688,27.7054,27.7416,215400.0
2012-08-28 09:30:00,30.48,30.6,30.27,30.35,113600.0,27.6148,27.7235,27.4245,27.497,113600.0
2012-08-28 10:00:00,30.35,30.46,30.23,30.45,138800.0,27.497,27.5967,27.3883,27.5876,138800.0
2012-08-28 10:30:00,30.46,30.53,30.33,30.39,113700.0,27.5967,27.6601,27.4789,27.5333,113700.0
2012-08-28 11:00:00,30.37,30.47,30.36,30.43,102100.0,27.5151,27.6057,27.5061,27.5695,102100.0
2012-08-28 11:30:00,30.42,30.48,30.32,30.37,87800.0,27.5604,27.6148,27.4698,27.5151,87800.0
2012-08-28 12:00:00,30.37,30.41,30.25,30.33,139200.0,27.5151,27.5514,27.4064,27.4789,139200.0
2012-08-28 12:30:00,30.34,30.38,30.28,30.34,57100.0,27.488,27.5242,27.4336,27.488,57100.0
2012-08-28 13:00:00,30.35,30.37,30.27,30.35,37800.0,27.497,27.5151,27.4245,27.497,37800.0
2012-08-28 13:30:00,30.35,30.39,30.31,30.37,83500.0,27.497,27.5333,27.4608,27.5151,83500.0
2012-08-28 14:00:00,30.36,30.52,30.35,30.52,79700.0,27.5061,27.651,27.497,27.651,79700.0
2012-08-28 14:30:00,30.52,30.62,30.48,30.54,65500.0,27.651,27.7416,27.6148,27.6692,65500.0
2012-08-28 15:00:00,30.55,30.68,30.52,30.57,120200.0,27.6782,27.796,27.651,27.6963,120200.0
2012-08-28 15:30:00,30.58,30.65,30.53,30.56,204600.0,27.7054,27.7688,27.6601,27.6873,204600.0
2012-08-29 09:30:00,30.56,30.63,30.14,30.21,43400.0,27.6873,27.7507,27.3068,27.3702,43400.0
2012-08-29 10:00:00,30.25,30.32,30.16,30.28,65900.0,27.4064,27.4698,27.3249,27.4336,65900.0
2012-08-29 10:30:00,30.28,30.29,30.07,30.11,61300.0,27.4336,27.4427,27.2433,27.2796,61300.0
2012-08-29 11:00:00,30.12,30.24,30.09,30.24,79400.0,27.2886,27.3974,27.2615,27.3974,79400.0
2012-08-29 11:30:00,30.23,30.33,30.17,30.17,76700.0,27.3883,27.4789,27.3339,27.3339,76700.0
2012-08-29 12:00:00,30.17,30.23,30.09,30.13,60800.0,27.3339,27.3883,27.2615,27.2977,60800.0
2012-08-29 12:30:00,30.13,30.18,30.1,30.15,28600.0,27.2977,27.343,27.2705,27.3158,28600.0
2012-08-29 13:00:00,30.14,30.21,30.14,30.2,42200.0,27.3068,27.3702,27.3068,27.3611,42200.0
2012-08-29 13:30:00,30.2,30.27,30.16,30.26,53400.0,27.3611,27.4245,27.3249,27.4155,53400.0
2012-08-29 14:00:00,30.25,30.27,30.2,30.24,63900.0,27.4064,27.4245,27.3611,27.3974,63900.0
2012-08-29 14:30:00,30.26,30.27,30.19,30.21,71500.0,27.4155,27.4245,27.3521,27.3702,71500.0
2012-08-29 15:00:00,30.21,30.26,30.18,30.21,77000.0,27.3702,27.4155,27.343,27.3702,77000.0
2012-08-29 15:30:00,30.2,30.26,30.16,30.2,144400.0,27.3611,27.4155,27.3249,27.3611,144400.0
2012-08-30 09:30:00,29.95,30.07,29.59,29.74,99800.0,27.1346,27.2433,26.8085,26.9444,99800.0
2012-08-30 10:00:00,29.74,29.76,29.55,29.55,109700.0,26.9444,26.9625,26.7722,26.7722,109700.0
2012-08-30 10:30:00,29.55,29.55,29.29,29.51,137900.0,26.7722,26.7722,26.5367,26.736,137900.0
2012-08-30 11:00:00,29.51,29.66,29.5,29.54,110800.0,26.736,26.8719,26.7269,26.7632,110800.0
2012-08-30 11:30:00,29.56,29.59,29.47,29.5,34000.0,26.7813,26.8085,26.6997,26.7269,34000.0
2012-08-30 12:00:00,29.48,29.53,29.4,29.41,33700.0,26.7088,26.7541,26.6363,26.6454,33700.0
2012-08-30 12:30:00,29.41,29.49,29.39,29.45,42000.0,26.6454,26.7179,26.6273,26.6816,42000.0
2012-08-30 13:00:00,29.46,29.49,29.37,29.42,80100.0,26.6907,26.7179,26.6091,26.6544,80100.0
2012-08-30 13:30:00,29.43,29.49,29.4,29.48,26100.0,26.6635,26.7179,26.6363,26.7088,26100.0
2012-08-30 14:00:00,29.48,29.59,29.48,29.51,55800.0,26.7088,26.8085,26.7088,26.736,55800.0
2012-08-30 14:30:00,29.51,29.61,29.5,29.54,31900.0,26.736,26.8266,26.7269,26.7632,31900.0
2012-08-30 15:00:00,29.56,29.57,29.38,29.4,176900.0,26.7813,26.7903,26.6182,26.6363,176900.0
2012-08-30 15:30:00,29.41,29.46,29.32,29.34,239700.0,26.6454,26.6907,26.5638,26.582,239700.0
2012-08-31 09:30:00,29.74,29.92,29.16,29.31,117900.0,26.9444,27.1074,26.4189,26.5548,117900.0
2012-08-31 10:00:00,29.3,29.62,29.07,29.39,192000.0,26.5457,26.8356,26.3373,26.6273,192000.0
2012-08-31 10:30:00,29.4,29.87,29.39,29.73,109900.0,26.6363,27.0621,26.6273,26.9353,109900.0
2012-08-31 11:00:00,29.74,29.83,29.63,29.67,143500.0,26.9444,27.0259,26.8447,26.8809,143500.0
2012-08-31 11:30:00,29.68,29.82,29.66,29.75,86500.0,26.89,27.0168,26.8719,26.9534,86500.0
2012-08-31 12:00:00,29.76,29.78,29.5,29.61,61400.0,26.9625,26.9806,26.7269,26.8266,61400.0
2012-08-31 12:30:00,29.62,29.7,29.58,29.69,38400.0,26.8356,26.9081,26.7994,26.8991,38400.0
2012-08-31 13:00:00,29.68,29.69,29.5,29.53,120400.0,26.89,26.8991,26.7269,26.7541,120400.0
2012-08-31 13:30:00,29.53,29.69,29.52,29.58,41300.0,26.7541,26.8991,26.745,26.7994,41300.0
2012-08-31 14:00:00,29.57,29.77,29.57,29.75,64200.0,26.7903,26.9715,26.7903,26.9534,64200.0
2012-08-31 14:30:00,29.76,29.77,29.63,29.66,45100.0,26.9625,26.9715,26.8447,26.8719,45100.0
2012-08-31 15:00:00,29.67,29.67,29.52,29.56,72000.0,26.8809,26.8809,26.745,26.7813,72000.0
2012-08-31 15:30:00,29.55,29.7,29.48,29.63,235200.0,26.7722,26.9081,26.7088,26.8447,235200.0
2012-09-04 09:30:00,29.64,29.65,29.02,29.03,95100.0,26.8538,26.8628,26.292,26.3011,95100.0
2012-09-04 10:00:00,29.02,29.03,28.74,28.83,205600.0,26.292,26.3011,26.0384,26.1199,205600.0
2012-09-04 10:30:00,28.82,28.99,28.69,28.77,251700.0,26.1108,26.2649,25.9931,26.0655,251700.0
2012-09-04 11:00:00,28.78,28.79,28.65,28.7,150000.0,26.0746,26.0837,25.9568,26.0021,150000.0
2012-09-04 11:30:00,28.7,28.82,28.7,28.8,131800.0,26.0021,26.1108,26.0021,26.0927,131800.0
2012-09-04 12:00:00,28.8,28.82,28.56,28.58,111700.0,26.0927,26.1108,25.8753,25.8934,111700.0
2012-09-04 12:30:00,28.58,28.65,28.53,28.63,213900.0,25.8934,25.9568,25.8481,25.9387,213900.0
2012-09-04 13:00:00,28.63,28.63,28.54,28.6,115400.0,25.9387,25.9387,25.8572,25.9115,115400.0
2012-09-04 13:30:00,28.6,28.62,28.54,28.6,116500.0,25.9115,25.9296,25.8572,25.9115,116500.0
2012-09-04 14:00:00,28.6,28.8,28.53,28.79,148900.0,25.9115,26.0927,25.8481,26.0837,148900.0
2012-09-04 14:30:00,28.79,29.05,28.79,28.89,212800.0,26.0837,26.3192,26.0837,26.1743,212800.0
2012-09-04 15:00:00,28.89,28.89,28.79,28.87,152500.0,26.1743,26.1743,26.0837,26.1561,152500.0
2012-09-04 15:30:00,28.88,28.89,28.67,28.73,397200.0,26.1652,26.1743,25.9749,26.0293,397200.0
2012-09-05 09:30:00,28.68,29.03,28.52,28.92,159600.0,25.984,26.3011,25.839,26.2014,159600.0
2012-09-05 10:00:00,28.91,29.09,28.83,29.03,131400.0,26.1924,26.3555,26.1199,26.3011,131400.0
2012-09-05 10:30:00,29.05,29.13,28.95,28.97,124800.0,26.3192,26.3917,26.2286,26.2467,124800.0
2012-09-05 11:00:00,28.96,29.23,28.94,29.2,127700.0,26.2377,26.4823,26.2196,26.4551,127700.0
2012-09-05 11:30:00,29.2,29.25,28.96,29.0,144500.0,26.4551,26.5004,26.2377,26.2739,144500.0
2012-09-05 12:00:00,29.0,29.18,28.98,29.11,100200.0,26.2739,26.437,26.2558,26.3736,100200.0
2012-09-05 12:30:00,29.11,29.14,29.01,29.08,79100.0,26.3736,26.4008,26.283,26.3464,79100.0
2012-09-05 13:00:00,29.08,29.11,28.99,29.02,39300.0,26.3464,26.3736,26.2649,26.292,39300.0
2012-09-05 13:30:00,29.01,29.05,28.97,29.05,104500.0,26.283,26.3192,26.2467,26.3192,104500.0
2012-09-05 14:00:00,29.06,29.16,29.04,29.14,51800.0,26.3283,26.4189,26.3102,26.4008,51800.0
2012-09-05 14:30:00,29.14,29.25,29.13,29.16,57400.0,26.4008,26.5004,26.3917,26.4189,57400.0
2012-09-05 15:00:00,29.17,29.23,29.13,29.2,122100.0,26.4279,26.4823,26.3917,26.4551,122100.0
2012-09-05 15:30:00,29.2,29.26,29.15,29.16,208900.0,26.4551,26.5095,26.4098,26.4189,208900.0
2012-09-06 09:30:00,29.5,30.12,29.41,30.07,221300.0,26.7269,27.2886,26.6454,27.2433,221300.0
2012-09-06 10:00:00,30.09,30.46,30.07,30.44,182000.0,27.2615,27.5967,27.2433,27.5786,182000.0
2012-09-06 10:30:00,30.44,30.93,30.43,30.91,170000.0,27.5786,28.0225,27.5695,28.0044,170000.0
2012-09-06 11:00:00,30.92,30.95,30.68,30.71,161700.0,28.0134,28.0406,27.796,27.8232,161700.0
2012-09-06 11:30:00,30.71,31.05,30.71,31.04,87600.0,27.8232,28.1312,27.8232,28.1222,87600.0
2012-09-06 12:00:00,31.03,31.21,30.96,31.05,109800.0,28.1131,28.2762,28.0497,28.1312,109800.0
2012-09-06 12:30:00,31.05,31.15,31.0,31.0,65700.0,28.1312,28.2218,28.0859,28.0859,65700.0
2012-09-06 13:00:00,31.0,31.02,30.85,30.87,49900.0,28.0859,28.104,27.95,27.9681,49900.0
2012-09-06 13:30:00,30.86,30.89,30.75,30.8,84200.0,27.9591,27.9863,27.8594,27.9047,84200.0
2012-09-06 14:00:00,30.78,30.8,30.58,30.63,94100.0,27.8866,27.9047,27.7054,27.7507,94100.0
2012-09-06 14:30:00,30.64,30.79,30.57,30.77,106300.0,27.7598,27.8957,27.6963,27.8775,106300.0
2012-09-06 15:00:00,30.76,30.84,30.67,30.7,163600.0,27.8685,27.941,27.7869,27.8141,163600.0
2012-09-06 15:30:00,30.7,30.89,30.7,30.85,303200.0,27.8141,27.9863,27.8141,27.95,303200.0
2012-09-07 09:30:00,31.16,32.02,31.04,31.97,277700.0,28.2309,29.01,28.1222,28.9647,277700.0
2012-09-07 10:00:00,31.95,32.18,31.89,32.12,177500.0,28.9466,29.155,28.8923,29.1006,177500.0
2012-09-07 10:30:00,32.13,32.32,32.03,32.24,230900.0,29.1097,29.2818,29.0191,29.2094,230900.0
2012-09-07 11:00:00,32.25,32.33,32.16,32.24,161600.0,29.2184,29.2909,29.1369,29.2094,161600.0
2012-09-07 11:30:00,32.24,32.49,32.23,32.43,101800.0,29.2094,29.4359,29.2003,29.3815,101800.0
2012-09-07 12:00:00,32.42,32.48,32.19,32.2,111600.0,29.3724,29.4268,29.1641,29.1731,111600.0
2012-09-07 12:30:00,32.19,32.33,32.19,32.3,62900.0,29.1641,29.2909,29.1641,29.2637,62900.0
2012-09-07 13:00:00,32.3,32.42,32.27,32.4,47800.0,29.2637,29.3724,29.2365,29.3543,47800.0
2012-09-07 13:30:00,32.39,32.39,32.21,32.24,75000.0,29.3453,29.3453,29.1822,29.2094,75000.0
2012-09-07 14:00:00,32.22,32.28,32.2,32.25,63800.0,29.1912,29.2456,29.1731,29.2184,63800.0
2012-09-07 14:30:00,32.25,32.27,32.22,32.25,91100.0,29.2184,29.2365,29.1912,29.2184,91100.0
2012-09-07 15:00:00,32.25,32.37,32.23,32.27,128700.0,29.2184,29.3271,29.2003,29.2365,128700.0
2012-09-07 15:30:00,32.27,32.29,32.14,32.22,335800.0,29.2365,29.2547,29.1188,29.1912,335800.0
2012-09-10 09:30:00,32.25,32.62,32.04,32.59,180700.0,29.2184,29.5536,29.0282,29.5265,180700.0
2012-09-10 10:00:00,32.59,32.73,32.5,32.59,108800.0,29.5265,29.6533,29.4449,29.5265,108800.0
2012-09-10 10:30:00,32.57,32.67,32.36,32.44,86400.0,29.5083,29.5989,29.3181,29.3906,86400.0
2012-09-10 11:00:00,32.43,32.5,32.03,32.08,88100.0,29.3815,29.4449,29.0191,29.0644,88100.0
2012-09-10 11:30:00,32.09,32.27,32.09,32.1,57100.0,29.0735,29.2365,29.0735,29.0825,57100.0
2012-09-10 12:00:00,32.1,32.22,31.95,32.04,52500.0,29.0825,29.1912,28.9466,29.0282,52500.0
2012-09-10 12:30:00,32.05,32.18,31.97,32.11,49800.0,29.0372,29.155,28.9647,29.0916,49800.0
2012-09-10 13:00:00,32.1,32.29,32.08,32.26,45200.0,29.0825,29.2547,29.0644,29.2275,45200.0
2012-09-10 13:30:00,32.27,32.28,32.02,32.05,63500.0,29.2365,29.2456,29.01,29.0372,63500.0
2012-09-10 14:00:00,32.04,32.08,31.9,31.91,99900.0,29.0282,29.0644,28.9013,28.9104,99900.0
2012-09-10 14:30:00,31.91,32.05,31.73,31.83,121500.0,28.9104,29.0372,28.7473,28.8379,121500.0
2012-09-10 15:00:00,31.83,31.94,31.73,31.83,114200.0,28.8379,28.9376,28.7473,28.8379,114200.0
2012-09-10 15:30:00,31.84,31.86,31.67,31.78,237600.0,28.847,28.8651,28.6929,28.7926,237600.0
2012-09-11 09:30:00,31.94,32.43,31.86,32.32,100100.0,28.9376,29.3815,28.8651,29.2818,100100.0
2012-09-11 10:00:00,32.34,32.71,32.32,32.65,118100.0,29.3,29.6352,29.2818,29.5808,118100.0
2012-09-11 10:30:00,32.67,32.85,32.63,32.82,111800.0,29.5989,29.762,29.5627,29.7348,111800.0
2012-09-11 11:00:00,32.83,32.87,32.75,32.86,68100.0,29.7439,29.7801,29.6714,29.7711,68100.0
2012-09-11 11:30:00,32.84,33.04,32.83,33.02,115400.0,29.753,29.9342,29.7439,29.916,115400.0
2012-09-11 12:00:00,33.03,33.05,32.93,32.99,95400.0,29.9251,29.9432,29.8345,29.8889,95400.0
2012-09-11 12:30:00,32.99,33.03,32.9,32.95,36700.0,29.8889,29.9251,29.8073,29.8526,36700.0
2012-09-11 13:00:00,32.95,32.98,32.87,32.97,53800.0,29.8526,29.8798,29.7801,29.8707,53800.0
2012-09-11 13:30:00,32.97,33.08,32.96,33.07,60500.0,29.8707,29.9704,29.8617,29.9613,60500.0
2012-09-11 14:00:00,33.06,33.13,33.02,33.12,76700.0,29.9523,30.0157,29.916,30.0066,76700.0
2012-09-11 14:30:00,33.13,33.17,33.09,33.14,142000.0,30.0157,30.0519,29.9795,30.0248,142000.0
2012-09-11 15:00:00,33.15,33.23,33.13,33.21,206800.0,30.0338,30.1063,30.0157,30.0882,206800.0
2012-09-11 15:30:00,33.2,33.39,33.2,33.26,295400.0,30.0791,30.2513,30.0791,30.1335,295400.0
2012-09-12 09:30:00,33.53,33.8,33.34,33.56,87400.0,30.3781,30.6227,30.206,30.4053,87400.0
2012-09-12 10:00:00,33.56,33.64,33.25,33.31,124300.0,30.4053,30.4777,30.1244,30.1788,124300.0
2012-09-12 10:30:00,33.31,33.39,33.06,33.36,196000.0,30.1788,30.2513,29.9523,30.2241,196000.0
2012-09-12 11:00:00,33.37,33.71,33.36,33.52,110400.0,30.2331,30.5412,30.2241,30.369,110400.0
2012-09-12 11:30:00,33.54,33.59,33.48,33.52,51500.0,30.3871,30.4324,30.3328,30.369,51500.0
2012-09-12 12:00:00,33.5,33.57,33.45,33.52,55600.0,30.3509,30.4143,30.3056,30.369,55600.0
2012-09-12 12:30:00,33.53,33.67,33.53,33.67,52200.0,30.3781,30.5049,30.3781,30.5049,52200.0
2012-09-12 13:00:00,33.68,33.84,33.65,33.84,95400.0,30.514,30.6589,30.4868,30.6589,95400.0
2012-09-12 13:30:00,33.83,33.86,33.76,33.82,86100.0,30.6499,30.6771,30.5865,30.6408,86100.0
2012-09-12 14:00:00,33.84,33.87,33.73,33.8,74500.0,30.6589,30.6861,30.5593,30.6227,74500.0
2012-09-12 14:30:00,33.8,33.82,33.68,33.74,130200.0,30.6227,30.6408,30.514,30.5683,130200.0
2012-09-12 15:00:00,33.74,33.76,33.65,33.75,127800.0,30.5683,30.5865,30.4868,30.5774,127800.0
2012-09-12 15:30:00,33.76,33.89,33.7,33.87,330200.0,30.5865,30.7042,30.5321,30.6861,330200.0
2012-09-13 09:30:00,33.82,33.82,33.39,33.5,101000.0,30.6408,30.6408,30.2513,30.3509,101000.0
2012-09-13 10:00:00,33.52,33.67,33.4,33.41,90200.0,30.369,30.5049,30.2603,30.2694,90200.0
2012-09-13 10:30:00,33.39,33.52,33.34,33.45,86600.0,30.2513,30.369,30.206,30.3056,86600.0
2012-09-13 11:00:00,33.47,33.66,33.44,33.5,87000.0,30.3237,30.4959,30.2966,30.3509,87000.0
2012-09-13 11:30:00,33.51,33.53,33.44,33.45,54200.0,30.36,30.3781,30.2966,30.3056,54200.0
2012-09-13 12:00:00,33.46,33.59,33.38,33.5,61200.0,30.3147,30.4324,30.2422,30.3509,61200.0
2012-09-13 12:30:00,33.5,34.42,33.45,34.42,214000.0,30.3509,31.1844,30.3056,31.1844,214000.0
2012-09-13 13:00:00,34.41,34.92,34.4,34.92,144100.0,31.1754,31.6374,31.1663,31.6374,144100.0
2012-09-13 13:30:00,34.94,35.17,34.74,34.75,125400.0,31.6555,31.8639,31.4743,31.4834,125400.0
2012-09-13 14:00:00,34.75,35.31,34.75,35.2,110400.0,31.4834,31.9908,31.4834,31.8911,110400.0
2012-09-13 14:30:00,35.2,35.2,34.95,34.98,136700.0,31.8911,31.8911,31.6646,31.6918,136700.0
2012-09-13 15:00:00,34.98,35.07,34.67,34.67,138700.0,31.6918,31.7733,31.4109,31.4109,138700.0
2012-09-13 15:30:00,34.68,34.79,34.6,34.77,464900.0,31.42,31.5196,31.3475,31.5015,464900.0
2012-09-14 09:30:00,35.74,36.81,35.74,36.28,376600.0,32.3803,33.3498,32.3803,32.8696,376600.0
2012-09-14 10:00:00,36.3,36.7,36.22,36.69,444600.0,32.8877,33.2501,32.8152,33.241,444600.0
2012-09-14 10:30:00,36.69,36.69,36.41,36.6,219900.0,33.241,33.241,32.9874,33.1595,219900.0
2012-09-14 11:00:00,36.6,36.68,36.47,36.54,227200.0,33.1595,33.232,33.0417,33.1051,227200.0
2012-09-14 11:30:00,36.56,36.82,36.51,36.58,132000.0,33.1233,33.3588,33.078,33.1414,132000.0
2012-09-14 12:00:00,36.59,36.8,36.58,36.65,92700.0,33.1504,33.3407,33.1414,33.2048,92700.0
2012-09-14 12:30:00,36.64,37.02,36.63,36.88,128200.0,33.1957,33.54,33.1867,33.4132,128200.0
2012-09-14 13:00:00,36.88,36.93,36.66,36.67,164600.0,33.4132,33.4585,33.2139,33.2229,164600.0
2012-09-14 13:30:00,36.68,36.79,36.62,36.66,257400.0,33.232,33.3316,33.1776,33.2139,257400.0
2012-09-14 14:00:00,36.67,36.81,36.54,36.7,94000.0,33.2229,33.3498,33.1051,33.2501,94000.0
2012-09-14 14:30:00,36.7,36.81,36.66,36.77,85800.0,33.2501,33.3498,33.2139,33.3135,85800.0
2012-09-14 15:00:00,36.77,36.88,36.61,36.7,254900.0,33.3135,33.4132,33.1686,33.2501,254900.0
2012-09-14 15:30:00,36.7,36.77,36.6,36.74,384800.0,33.2501,33.3135,33.1595,33.2863,384800.0
2012-09-17 09:30:00,36.59,36.59,35.35,35.86,255300.0,33.3209,33.3209,32.1917,32.6561,255300.0
2012-09-17 10:00:00,35.85,35.9,35.45,35.75,100400.0,32.647,32.6925,32.2827,32.5559,100400.0
2012-09-17 10:30:00,35.75,35.78,35.39,35.52,89000.0,32.5559,32.5833,32.2281,32.3465,89000.0
2012-09-17 11:00:00,35.54,35.66,35.5,35.5,63300.0,32.3647,32.474,32.3283,32.3283,63300.0
2012-09-17 11:30:00,35.5,35.6,35.4,35.48,78600.0,32.3283,32.4193,32.2372,32.3101,78600.0
2012-09-17 12:00:00,35.47,35.67,35.47,35.67,36900.0,32.3009,32.4831,32.3009,32.4831,36900.0
2012-09-17 12:30:00,35.68,35.78,35.58,35.59,37200.0,32.4922,32.5833,32.4011,32.4102,37200.0
2012-09-17 13:00:00,35.58,35.61,35.42,35.48,43300.0,32.4011,32.4284,32.2554,32.3101,43300.0
2012-09-17 13:30:00,35.48,35.48,35.17,35.33,70800.0,32.3101,32.3101,32.0278,32.1735,70800.0
2012-09-17 14:00:00,35.33,35.39,35.0,35.05,272600.0,32.1735,32.2281,31.8729,31.9185,272600.0
2012-09-17 14:30:00,35.06,35.13,34.92,34.93,85000.0,31.9276,31.9913,31.8001,31.8092,85000.0
2012-09-17 15:00:00,34.94,35.0,34.82,34.9,115500.0,31.8183,31.8729,31.709,31.7819,115500.0
2012-09-17 15:30:00,34.9,35.02,34.88,35.01,319800.0,31.7819,31.8912,31.7637,31.882,319800.0
2012-09-18 09:30:00,34.53,35.01,33.76,34.91,360600.0,31.4449,31.882,30.7437,31.791,360600.0
2012-09-18 10:00:00,34.99,35.14,34.58,34.73,174900.0,31.8638,32.0004,31.4905,31.6271,174900.0
2012-09-18 10:30:00,34.74,34.8,34.47,34.61,161100.0,31.6362,31.6908,31.3903,31.5178,161100.0
2012-09-18 11:00:00,34.61,34.75,34.55,34.61,142500.0,31.5178,31.6453,31.4631,31.5178,142500.0
2012-09-18 11:30:00,34.61,34.61,34.29,34.36,140300.0,31.5178,31.5178,31.2264,31.2901,140300.0
2012-09-18 12:00:00,34.36,34.47,34.16,34.19,132000.0,31.2901,31.3903,31.108,31.1353,132000.0
2012-09-18 12:30:00,34.19,34.22,34.05,34.08,125100.0,31.1353,31.1626,31.0078,31.0351,125100.0
2012-09-18 13:00:00,34.08,34.14,33.95,33.96,131000.0,31.0351,31.0898,30.9168,30.9259,131000.0
2012-09-18 13:30:00,33.96,34.02,33.89,33.89,119000.0,30.9259,30.9805,30.8621,30.8621,119000.0
2012-09-18 14:00:00,33.89,34.07,33.86,33.99,135600.0,30.8621,31.026,30.8348,30.9532,135600.0
2012-09-18 14:30:00,34.0,34.04,33.88,34.03,117100.0,30.9623,30.9987,30.853,30.9896,117100.0
2012-09-18 15:00:00,34.02,34.24,34.0,34.18,174600.0,30.9805,31.1808,30.9623,31.1262,174600.0
2012-09-18 15:30:00,34.18,34.33,34.16,34.26,202300.0,31.1262,31.2628,31.108,31.1991,202300.0
2012-09-19 09:30:00,34.24,34.33,33.94,34.03,172100.0,31.1808,31.2628,30.9076,30.9896,172100.0
2012-09-19 10:00:00,34.09,34.3,34.02,34.08,229000.0,31.0442,31.2355,30.9805,31.0351,229000.0
2012-09-19 10:30:00,34.06,34.2,34.0,34.09,116700.0,31.0169,31.1444,30.9623,31.0442,116700.0
2012-09-19 11:00:00,34.08,34.26,33.99,34.16,122300.0,31.0351,31.1991,30.9532,31.108,122300.0
2012-09-19 11:30:00,34.17,34.2,33.89,33.96,95100.0,31.1171,31.1444,30.8621,30.9259,95100.0
2012-09-19 12:00:00,33.96,34.12,33.9,34.09,106500.0,30.9259,31.0716,30.8712,31.0442,106500.0
2012-09-19 12:30:00,34.09,34.09,33.93,33.93,69100.0,31.0442,31.0442,30.8985,30.8985,69100.0
2012-09-19 13:00:00,33.93,33.98,33.69,33.71,96900.0,30.8985,30.9441,30.68,30.6982,96900.0
2012-09-19 13:30:00,33.7,33.8,33.66,33.67,78500.0,30.6891,30.7802,30.6527,30.6618,78500.0
2012-09-19 14:00:00,33.66,33.95,33.66,33.83,72900.0,30.6527,30.9168,30.6527,30.8075,72900.0
2012-09-19 14:30:00,33.83,33.97,33.83,33.97,54200.0,30.8075,30.935,30.8075,30.935,54200.0
2012-09-19 15:00:00,33.98,34.11,33.9,33.97,86000.0,30.9441,31.0625,30.8712,30.935,86000.0
2012-09-19 15:30:00,33.96,34.03,33.92,33.98,232600.0,30.9259,30.9896,30.8894,30.9441,232600.0
2012-09-20 09:30:00,33.53,33.53,32.82,33.01,134400.0,30.5343,30.5343,29.8877,30.0607,134400.0
2012-09-20 10:00:00,33.01,33.2,32.93,33.04,142900.0,30.0607,30.2338,29.9879,30.0881,142900.0
2012-09-20 10:30:00,33.04,33.33,32.95,33.33,95800.0,30.0881,30.3521,30.0061,30.3521,95800.0
2012-09-20 11:00:00,33.34,33.43,33.27,33.38,152000.0,30.3613,30.4432,30.2975,30.3977,152000.0
2012-09-20 11:30:00,33.39,33.46,33.35,33.41,123600.0,30.4068,30.4705,30.3704,30.425,123600.0
2012-09-20 12:00:00,33.4,33.44,33.25,33.27,86900.0,30.4159,30.4523,30.2793,30.2975,86900.0
2012-09-20 12:30:00,33.28,33.4,33.25,33.37,150000.0,30.3066,30.4159,30.2793,30.3886,150000.0
2012-09-20 13:00:00,33.37,33.39,33.3,33.33,44100.0,30.3886,30.4068,30.3248,30.3521,44100.0
2012-09-20 13:30:00,33.34,33.37,33.29,33.31,117700.0,30.3613,30.3886,30.3157,30.3339,117700.0
2012-09-20 14:00:00,33.31,33.35,33.21,33.28,177400.0,30.3339,30.3704,30.2429,30.3066,177400.0
2012-09-20 14:30:00,33.29,33.31,33.22,33.28,71200.0,30.3157,30.3339,30.252,30.3066,71200.0
2012-09-20 15:00:00,33.29,33.38,33.25,33.36,203000.0,30.3157,30.3977,30.2793,30.3795,203000.0
2012-09-20 15:30:00,33.37,33.43,33.31,33.43,180600.0,30.3886,30.4432,30.3339,30.4432,180600.0
2012-09-21 09:30:00,33.92,34.22,33.75,33.85,270300.0,30.8894,31.1626,30.7346,30.8257,270300.0
2012-09-21 10:00:00,33.84,33.84,33.65,33.74,140400.0,30.8166,30.8166,30.6436,30.7255,140400.0
2012-09-21 10:30:00,33.74,33.88,33.39,33.43,65000.0,30.7255,30.853,30.4068,30.4432,65000.0
2012-09-21 11:00:00,33.43,33.52,33.32,33.35,61700.0,30.4432,30.5252,30.343,30.3704,61700.0
2012-09-21 11:30:00,33.34,33.5,33.3,33.41,65500.0,30.3613,30.507,30.3248,30.425,65500.0
2012-09-21 12:00:00,33.41,33.46,33.34,33.39,72000.0,30.425,30.4705,30.3613,30.4068,72000.0
2012-09-21 12:30:00,33.4,33.6,33.4,33.55,55300.0,30.4159,30.598,30.4159,30.5525,55300.0
2012-09-21 13:00:00,33.55,33.62,33.51,33.61,44700.0,30.5525,30.6162,30.5161,30.6071,44700.0
2012-09-21 13:30:00,33.62,33.66,33.55,33.61,48800.0,30.6162,30.6527,30.5525,30.6071,48800.0
2012-09-21 14:00:00,33.61,33.62,33.53,33.59,101200.0,30.6071,30.6162,30.5343,30.5889,101200.0
2012-09-21 14:30:00,33.57,33.65,33.5,33.54,40600.0,30.5707,30.6436,30.507,30.5434,40600.0
2012-09-21 15:00:00,33.54,33.57,33.42,33.46,63000.0,30.5434,30.5707,30.4341,30.4705,63000.0
2012-09-21 15:30:00,33.47,33.52,33.32,33.33,234800.0,30.4796,30.5252,30.343,30.3521,234800.0
2012-09-24 09:30:00,32.65,32.94,32.56,32.74,168600.0,29.7329,29.997,29.6509,29.8149,168600.0
2012-09-24 10:00:00,32.75,32.88,32.69,32.78,100400.0,29.824,29.9423,29.7693,29.8513,100400.0
2012-09-24 10:30:00,32.78,32.94,32.75,32.85,117600.0,29.8513,29.997,29.824,29.915,117600.0
2012-09-24 11:00:00,32.85,33.2,32.85,33.15,54500.0,29.915,30.2338,29.915,30.1882,54500.0
2012-09-24 11:30:00,33.14,33.18,33.01,33.13,53400.0,30.1791,30.2155,30.0607,30.17,53400.0
2012-09-24 12:00:00,33.09,33.1,32.86,32.93,85800.0,30.1336,30.1427,29.9241,29.9879,85800.0
2012-09-24 12:30:00,32.93,33.02,32.84,32.97,35600.0,29.9879,30.0698,29.9059,30.0243,35600.0
2012-09-24 13:00:00,32.99,32.99,32.85,32.89,32900.0,30.0425,30.0425,29.915,29.9515,32900.0
2012-09-24 13:30:00,32.86,32.86,32.75,32.77,26400.0,29.9241,29.9241,29.824,29.8422,26400.0
2012-09-24 14:00:00,32.78,33.03,32.75,33.03,41700.0,29.8513,30.0789,29.824,30.0789,41700.0
2012-09-24 14:30:00,33.04,33.26,33.0,33.17,46600.0,30.0881,30.2884,30.0516,30.2064,46600.0
2012-09-24 15:00:00,33.18,33.2,33.04,33.17,68300.0,30.2155,30.2338,30.0881,30.2064,68300.0
2012-09-24 15:30:00,33.16,33.22,32.95,33.02,201700.0,30.1973,30.252,30.0061,30.0698,201700.0
2012-09-25 09:30:00,33.15,33.38,32.73,32.82,49300.0,30.1882,30.3977,29.8058,29.8877,49300.0
2012-09-25 10:00:00,32.85,33.04,32.7,32.77,43600.0,29.915,30.0881,29.7784,29.8422,43600.0
2012-09-25 10:30:00,32.78,32.78,32.54,32.61,77900.0,29.8513,29.8513,29.6327,29.6965,77900.0
2012-09-25 11:00:00,32.62,32.63,32.45,32.48,71400.0,29.7056,29.7147,29.5508,29.5781,71400.0
2012-09-25 11:30:00,32.48,32.52,32.4,32.45,45000.0,29.5781,29.6145,29.5052,29.5508,45000.0
2012-09-25 12:00:00,32.46,32.48,32.36,32.43,61600.0,29.5599,29.5781,29.4688,29.5326,61600.0
2012-09-25 12:30:00,32.41,32.46,32.09,32.24,76400.0,29.5143,29.5599,29.2229,29.3595,76400.0
2012-09-25 13:00:00,32.24,32.35,32.17,32.2,42900.0,29.3595,29.4597,29.2958,29.3231,42900.0
2012-09-25 13:30:00,32.21,32.3,32.08,32.2,53000.0,29.3322,29.4142,29.2138,29.3231,53000.0
2012-09-25 14:00:00,32.18,32.23,31.94,32.02,86800.0,29.3049,29.3504,29.0863,29.1592,86800.0
2012-09-25 14:30:00,32.02,32.1,31.82,31.82,71200.0,29.1592,29.232,28.9771,28.9771,71200.0
2012-09-25 15:00:00,31.82,31.88,31.61,31.78,173100.0,28.9771,29.0317,28.7858,28.9406,173100.0
2012-09-25 15:30:00,31.78,31.81,31.56,31.64,318900.0,28.9406,28.9679,28.7403,28.8131,318900.0
2012-09-26 09:30:00,31.52,31.67,30.9,31.2,161100.0,28.7039,28.8405,28.1393,28.4124,161100.0
2012-09-26 10:00:00,31.19,31.4,31.02,31.06,130700.0,28.4033,28.5946,28.2485,28.285,130700.0
2012-09-26 10:30:00,31.08,31.19,30.8,30.82,60000.0,28.3032,28.4033,28.0482,28.0664,60000.0
2012-09-26 11:00:00,30.84,31.3,30.84,31.28,111700.0,28.0846,28.5035,28.0846,28.4853,111700.0
2012-09-26 11:30:00,31.27,31.5,31.07,31.44,74300.0,28.4762,28.6856,28.2941,28.631,74300.0
2012-09-26 12:00:00,31.44,31.76,31.43,31.65,85300.0,28.631,28.9224,28.6219,28.8222,85300.0
2012-09-26 12:30:00,31.64,31.69,31.49,31.63,50600.0,28.8131,28.8587,28.6765,28.804,50600.0
2012-09-26 13:00:00,31.65,31.78,31.6,31.71,73900.0,28.8222,28.9406,28.7767,28.8769,73900.0
2012-09-26 13:30:00,31.75,31.78,31.48,31.49,123800.0,28.9133,28.9406,28.6674,28.6765,123800.0
2012-09-26 14:00:00,31.49,31.75,31.49,31.58,76000.0,28.6765,28.9133,28.6765,28.7585,76000.0
2012-09-26 14:30:00,31.56,31.62,31.41,31.54,85600.0,28.7403,28.7949,28.6037,28.7221,85600.0
2012-09-26 15:00:00,31.55,31.55,31.32,31.33,132000.0,28.7312,28.7312,28.5217,28.5308,132000.0
2012-09-26 15:30:00,31.34,31.47,31.32,31.38,253200.0,28.5399,28.6583,28.5217,28.5764,253200.0
2012-09-27 09:30:00,31.72,32.02,31.55,31.75,90200.0,28.886,29.1592,28.7312,28.9133,90200.0
2012-09-27 10:00:00,31.72,31.74,31.32,31.69,102900.0,28.886,28.9042,28.5217,28.8587,102900.0
2012-09-27 10:30:00,31.69,31.93,31.57,31.81,114200.0,28.8587,29.0772,28.7494,28.9679,114200.0
2012-09-27 11:00:00,31.81,32.11,31.8,31.99,194700.0,28.9679,29.2411,28.9588,29.1319,194700.0
2012-09-27 11:30:00,31.98,32.36,31.89,32.33,94700.0,29.1228,29.4688,29.0408,29.4415,94700.0
2012-09-27 12:00:00,32.33,32.4,32.14,32.27,85500.0,29.4415,29.5052,29.2685,29.3868,85500.0
2012-09-27 12:30:00,32.27,32.31,32.09,32.12,68700.0,29.3868,29.4233,29.2229,29.2503,68700.0
2012-09-27 13:00:00,32.13,32.2,32.1,32.16,41100.0,29.2594,29.3231,29.232,29.2867,41100.0
2012-09-27 13:30:00,32.16,32.31,32.14,32.2,73400.0,29.2867,29.4233,29.2685,29.3231,73400.0
2012-09-27 14:00:00,32.21,32.22,32.16,32.19,102200.0,29.3322,29.3413,29.2867,29.314,102200.0
2012-09-27 14:30:00,32.18,32.27,32.17,32.22,77400.0,29.3049,29.3868,29.2958,29.3413,77400.0
2012-09-27 15:00:00,32.22,32.37,32.18,32.29,103300.0,29.3413,29.4779,29.3049,29.4051,103300.0
2012-09-27 15:30:00,32.29,32.42,32.28,32.35,228200.0,29.4051,29.5234,29.396,29.4597,228200.0
2012-09-28 09:30:00,32.07,32.25,31.63,31.7,130300.0,29.2047,29.3686,28.804,28.8678,130300.0
2012-09-28 10:00:00,31.67,31.97,31.61,31.75,118700.0,28.8405,29.1137,28.7858,28.9133,118700.0
2012-09-28 10:30:00,31.75,31.76,31.5,31.69,59100.0,28.9133,28.9224,28.6856,28.8587,59100.0
2012-09-28 11:00:00,31.69,31.74,31.44,31.45,83700.0,28.8587,28.9042,28.631,28.6401,83700.0
2012-09-28 11:30:00,31.45,31.66,31.42,31.54,49400.0,28.6401,28.8313,28.6128,28.7221,49400.0
2012-09-28 12:00:00,31.54,31.85,31.51,31.75,85300.0,28.7221,29.0044,28.6948,28.9133,85300.0
2012-09-28 12:30:00,31.76,31.79,31.66,31.73,55900.0,28.9224,28.9497,28.8313,28.8951,55900.0
2012-09-28 13:00:00,31.71,31.8,31.6,31.77,43100.0,28.8769,28.9588,28.7767,28.9315,43100.0
2012-09-28 13:30:00,31.77,31.91,31.76,31.89,43900.0,28.9315,29.059,28.9224,29.0408,43900.0
2012-09-28 14:00:00,31.89,32.0,31.84,31.94,46000.0,29.0408,29.141,28.9953,29.0863,46000.0
2012-09-28 14:30:00,31.96,32.0,31.88,31.96,50100.0,29.1045,29.141,29.0317,29.1045,50100.0
2012-09-28 15:00:00,31.94,31.97,31.85,31.9,70300.0,29.0863,29.1137,29.0044,29.0499,70300.0
2012-09-28 15:30:00,31.9,32.0,31.82,31.89,195200.0,29.0499,29.141,28.9771,29.0408,195200.0
2012-10-01 09:30:00,32.26,32.5,32.25,32.38,96800.0,29.3777,29.5963,29.3686,29.487,96800.0
2012-10-01 10:00:00,32.38,33.17,32.38,32.84,179000.0,29.487,30.2064,29.487,29.9059,179000.0
2012-10-01 10:30:00,32.87,33.0,32.64,32.76,95700.0,29.9332,30.0516,29.7238,29.8331,95700.0
2012-10-01 11:00:00,32.75,32.88,32.7,32.76,81400.0,29.824,29.9423,29.7784,29.8331,81400.0
2012-10-01 11:30:00,32.75,32.75,32.5,32.56,67200.0,29.824,29.824,29.5963,29.6509,67200.0
2012-10-01 12:00:00,32.54,32.58,32.47,32.56,82200.0,29.6327,29.6692,29.569,29.6509,82200.0
2012-10-01 12:30:00,32.56,32.65,32.46,32.51,108400.0,29.6509,29.7329,29.5599,29.6054,108400.0
2012-10-01 13:00:00,32.51,32.64,32.44,32.64,163200.0,29.6054,29.7238,29.5417,29.7238,163200.0
2012-10-01 13:30:00,32.63,32.63,32.33,32.46,122800.0,29.7147,29.7147,29.4415,29.5599,122800.0
2012-10-01 14:00:00,32.44,32.46,32.15,32.21,100700.0,29.5417,29.5599,29.2776,29.3322,100700.0
2012-10-01 14:30:00,32.22,32.35,32.17,32.32,63000.0,29.3413,29.4597,29.2958,29.4324,63000.0
2012-10-01 15:00:00,32.32,32.32,31.9,31.99,139000.0,29.4324,29.4324,29.0499,29.1319,139000.0
2012-10-01 15:30:00,31.97,32.13,31.95,32.11,219300.0,29.1137,29.2594,29.0954,29.2411,219300.0
2012-10-02 09:30:00,31.13,31.6,31.13,31.28,222800.0,28.3487,28.7767,28.3487,28.4853,222800.0
2012-10-02 10:00:00,31.3,31.51,31.1,31.51,129200.0,28.5035,28.6948,28.3214,28.6948,129200.0
2012-10-02 10:30:00,31.52,31.6,31.29,31.39,160400.0,28.7039,28.7767,28.4944,28.5855,160400.0
2012-10-02 11:00:00,31.38,31.41,31.28,31.34,115700.0,28.5764,28.6037,28.4853,28.5399,115700.0
2012-10-02 11:30:00,31.36,31.42,31.09,31.21,161500.0,28.5582,28.6128,28.3123,28.4216,161500.0
2012-10-02 12:00:00,31.2,31.27,31.16,31.16,72400.0,28.4124,28.4762,28.376,28.376,72400.0
2012-10-02 12:30:00,31.19,31.21,31.1,31.1,77900.0,28.4033,28.4216,28.3214,28.3214,77900.0
2012-10-02 13:00:00,31.12,31.21,31.02,31.05,85000.0,28.3396,28.4216,28.2485,28.2759,85000.0
2012-10-02 13:30:00,31.06,31.2,30.93,31.0,88200.0,28.285,28.4124,28.1666,28.2303,88200.0
2012-10-02 14:00:00,31.0,31.04,30.92,30.96,110100.0,28.2303,28.2667,28.1575,28.1939,110100.0
2012-10-02 14:30:00,30.95,30.95,30.82,30.83,81800.0,28.1848,28.1848,28.0664,28.0755,81800.0
2012-10-02 15:00:00,30.84,30.9,30.76,30.8,264100.0,28.0846,28.1393,28.0118,28.0482,264100.0
2012-10-02 15:30:00,30.81,31.0,30.78,30.99,331300.0,28.0573,28.2303,28.03,28.2212,331300.0
2012-10-03 09:30:00,31.38,31.51,30.94,31.01,163100.0,28.5764,28.6948,28.1757,28.2394,163100.0
2012-10-03 10:00:00,31.04,31.19,30.87,31.05,110800.0,28.2667,28.4033,28.1119,28.2759,110800.0
2012-10-03 10:30:00,31.04,31.06,30.72,30.75,98400.0,28.2667,28.285,27.9753,28.0027,98400.0
2012-10-03 11:00:00,30.77,30.97,30.76,30.78,119900.0,28.0209,28.203,28.0118,28.03,119900.0
2012-10-03 11:30:00,30.77,30.91,30.75,30.81,55500.0,28.0209,28.1484,28.0027,28.0573,55500.0
2012-10-03 12:00:00,30.81,30.88,30.79,30.79,65800.0,28.0573,28.121,28.0391,28.0391,65800.0
2012-10-03 12:30:00,30.83,30.9,30.79,30.87,40100.0,28.0755,28.1393,28.0391,28.1119,40100.0
2012-10-03 13:00:00,30.88,30.94,30.84,30.93,80500.0,28.121,28.1757,28.0846,28.1666,80500.0
2012-10-03 13:30:00,30.91,30.91,30.75,30.76,75200.0,28.1484,28.1484,28.0027,28.0118,75200.0
2012-10-03 14:00:00,30.77,30.82,30.72,30.76,116900.0,28.0209,28.0664,27.9753,28.0118,116900.0
2012-10-03 14:30:00,30.76,30.9,30.76,30.81,54800.0,28.0118,28.1393,28.0118,28.0573,54800.0
2012-10-03 15:00:00,30.81,30.86,30.68,30.85,132800.0,28.0573,28.1028,27.9389,28.0937,132800.0
2012-10-03 15:30:00,30.84,30.88,30.74,30.85,282100.0,28.0846,28.121,27.9935,28.0937,282100.0
2012-10-04 09:30:00,31.17,31.37,30.82,30.88,162700.0,28.3851,28.5673,28.0664,28.121,162700.0
2012-10-04 10:00:00,30.88,31.39,30.82,31.25,157700.0,28.121,28.5855,28.0664,28.458,157700.0
2012-10-04 10:30:00,31.24,31.46,31.14,31.36,124600.0,28.4489,28.6492,28.3578,28.5582,124600.0
2012-10-04 11:00:00,31.38,31.42,31.04,31.07,86700.0,28.5764,28.6128,28.2667,28.2941,86700.0
2012-10-04 11:30:00,31.06,31.2,31.03,31.16,64000.0,28.285,28.4124,28.2576,28.376,64000.0
2012-10-04 12:00:00,31.15,31.29,31.14,31.28,148600.0,28.3669,28.4944,28.3578,28.4853,148600.0
2012-10-04 12:30:00,31.28,31.3,31.15,31.22,49400.0,28.4853,28.5035,28.3669,28.4307,49400.0
2012-10-04 13:00:00,31.23,31.37,31.22,31.35,53100.0,28.4398,28.5673,28.4307,28.549,53100.0
2012-10-04 13:30:00,31.35,31.45,31.33,31.36,116200.0,28.549,28.6401,28.5308,28.5582,116200.0
2012-10-04 14:00:00,31.37,31.4,31.24,31.25,52900.0,28.5673,28.5946,28.4489,28.458,52900.0
2012-10-04 14:30:00,31.25,31.26,31.13,31.18,97100.0,28.458,28.4671,28.3487,28.3942,97100.0
2012-10-04 15:00:00,31.19,31.21,31.02,31.04,147000.0,28.4033,28.4216,28.2485,28.2667,147000.0
2012-10-04 15:30:00,31.05,31.11,31.01,31.1,177300.0,28.2759,28.3305,28.2394,28.3214,177300.0
2012-10-05 09:30:00,31.42,31.67,31.25,31.27,94200.0,28.6128,28.8405,28.458,28.4762,94200.0
2012-10-05 10:00:00,31.29,31.39,31.11,31.39,58100.0,28.4944,28.5855,28.3305,28.5855,58100.0
2012-10-05 10:30:00,31.39,31.44,31.22,31.26,50000.0,28.5855,28.631,28.4307,28.4671,50000.0
2012-10-05 11:00:00,31.29,31.3,31.2,31.21,42000.0,28.4944,28.5035,28.4124,28.4216,42000.0
2012-10-05 11:30:00,31.21,31.27,31.11,31.15,53700.0,28.4216,28.4762,28.3305,28.3669,53700.0
2012-10-05 12:00:00,31.15,31.21,31.06,31.16,40100.0,28.3669,28.4216,28.285,28.376,40100.0
2012-10-05 12:30:00,31.16,31.25,31.16,31.25,41700.0,28.376,28.458,28.376,28.458,41700.0
2012-10-05 13:00:00,31.25,31.28,31.1,31.1,36400.0,28.458,28.4853,28.3214,28.3214,36400.0
2012-10-05 13:30:00,31.1,31.19,31.07,31.19,47900.0,28.3214,28.4033,28.2941,28.4033,47900.0
2012-10-05 14:00:00,31.19,31.19,31.1,31.13,37000.0,28.4033,28.4033,28.3214,28.3487,37000.0
2012-10-05 14:30:00,31.12,31.12,30.88,30.9,41500.0,28.3396,28.3396,28.121,28.1393,41500.0
2012-10-05 15:00:00,30.89,31.05,30.87,31.0,118300.0,28.1301,28.2759,28.1119,28.2303,118300.0
2012-10-05 15:30:00,31.01,31.08,30.87,31.07,263200.0,28.2394,28.3032,28.1119,28.2941,263200.0
2012-10-08 09:30:00,30.74,31.42,30.61,31.33,135500.0,27.9935,28.6128,27.8752,28.5308,135500.0
2012-10-08 10:00:00,31.31,31.48,31.21,31.25,50300.0,28.5126,28.6674,28.4216,28.458,50300.0
2012-10-08 10:30:00,31.25,31.53,31.21,31.49,89500.0,28.458,28.713,28.4216,28.6765,89500.0
2012-10-08 11:00:00,31.49,31.55,31.43,31.51,47700.0,28.6765,28.7312,28.6219,28.6948,47700.0
2012-10-08 11:30:00,31.52,31.54,31.43,31.53,81400.0,28.7039,28.7221,28.6219,28.713,81400.0
2012-10-08 12:00:00,31.52,31.58,31.48,31.57,58300.0,28.7039,28.7585,28.6674,28.7494,58300.0
2012-10-08 12:30:00,31.57,31.57,31.48,31.54,69200.0,28.7494,28.7494,28.6674,28.7221,69200.0
2012-10-08 13:00:00,31.53,31.57,31.52,31.53,51600.0,28.713,28.7494,28.7039,28.713,51600.0
2012-10-08 13:30:00,31.53,31.58,31.48,31.51,72300.0,28.713,28.7585,28.6674,28.6948,72300.0
2012-10-08 14:00:00,31.51,31.57,31.48,31.54,44900.0,28.6948,28.7494,28.6674,28.7221,44900.0
2012-10-08 14:30:00,31.55,31.55,31.46,31.5,39700.0,28.7312,28.7312,28.6492,28.6856,39700.0
2012-10-08 15:00:00,31.51,31.68,31.51,31.61,81000.0,28.6948,28.8496,28.6948,28.7858,81000.0
2012-10-08 15:30:00,31.61,31.76,31.58,31.64,207700.0,28.7858,28.9224,28.7585,28.8131,207700.0
2012-10-09 09:30:00,31.73,32.21,31.7,32.08,104400.0,28.8951,29.3322,28.8678,29.2138,104400.0
2012-10-09 10:00:00,32.08,32.4,32.08,32.31,65000.0,29.2138,29.5052,29.2138,29.4233,65000.0
2012-10-09 10:30:00,32.3,32.38,31.85,31.93,137900.0,29.4142,29.487,29.0044,29.0772,137900.0
2012-10-09 11:00:00,31.92,32.02,31.8,32.0,122800.0,29.0681,29.1592,28.9588,29.141,122800.0
2012-10-09 11:30:00,31.99,32.14,31.9,32.06,63500.0,29.1319,29.2685,29.0499,29.1956,63500.0
2012-10-09 12:00:00,32.06,32.22,32.01,32.14,55800.0,29.1956,29.3413,29.1501,29.2685,55800.0
2012-10-09 12:30:00,32.15,32.15,31.94,31.98,45100.0,29.2776,29.2776,29.0863,29.1228,45100.0
2012-10-09 13:00:00,31.97,32.05,31.95,31.99,55700.0,29.1137,29.1865,29.0954,29.1319,55700.0
2012-10-09 13:30:00,32.0,32.25,31.98,32.11,99000.0,29.141,29.3686,29.1228,29.2411,99000.0
2012-10-09 14:00:00,32.1,32.28,32.09,32.18,42100.0,29.232,29.396,29.2229,29.3049,42100.0
2012-10-09 14:30:00,32.17,32.3,32.15,32.28,71500.0,29.2958,29.4142,29.2776,29.396,71500.0
2012-10-09 15:00:00,32.28,32.35,32.01,32.03,118500.0,29.396,29.4597,29.1501,29.1683,118500.0
2012-10-09 15:30:00,32.04,32.1,31.93,31.96,254700.0,29.1774,29.232,29.0772,29.1045,254700.0
2012-10-10 09:30:00,31.93,31.99,31.1,31.33,126200.0,29.0772,29.1319,28.3214,28.5308,126200.0
2012-10-10 10:00:00,31.33,31.67,31.31,31.67,79800.0,28.5308,28.8405,28.5126,28.8405,79800.0
2012-10-10 10:30:00,31.69,31.72,31.5,31.52,103100.0,28.8587,28.886,28.6856,28.7039,103100.0
2012-10-10 11:00:00,31.52,31.53,31.04,31.11,80800.0,28.7039,28.713,28.2667,28.3305,80800.0
2012-10-10 11:30:00,31.1,31.1,30.89,30.95,51100.0,28.3214,28.3214,28.1301,28.1848,51100.0
2012-10-10 12:00:00,30.93,31.17,30.83,31.15,119600.0,28.1666,28.3851,28.0755,28.3669,119600.0
2012-10-10 12:30:00,31.15,31.15,30.82,30.85,89400.0,28.3669,28.3669,28.0664,28.0937,89400.0
2012-10-10 13:00:00,30.83,30.94,30.81,30.85,57600.0,28.0755,28.1757,28.0573,28.0937,57600.0
2012-10-10 13:30:00,30.82,30.92,30.81,30.86,40800.0,28.0664,28.1575,28.0573,28.1028,40800.0
2012-10-10 14:00:00,30.88,31.02,30.87,30.97,58100.0,28.121,28.2485,28.1119,28.203,58100.0
2012-10-10 14:30:00,30.96,30.99,30.84,30.85,59400.0,28.1939,28.2212,28.0846,28.0937,59400.0
2012-10-10 15:00:00,30.85,30.93,30.82,30.84,74100.0,28.0937,28.1666,28.0664,28.0846,74100.0
2012-10-10 15:30:00,30.82,30.96,30.79,30.92,243900.0,28.0664,28.1939,28.0391,28.1575,243900.0
2012-10-11 09:30:00,31.29,31.54,30.89,31.26,106400.0,28.4944,28.7221,28.1301,28.4671,106400.0
2012-10-11 10:00:00,31.26,31.36,31.03,31.22,129000.0,28.4671,28.5582,28.2576,28.4307,129000.0
2012-10-11 10:30:00,31.22,31.73,31.21,31.71,101100.0,28.4307,28.8951,28.4216,28.8769,101100.0
2012-10-11 11:00:00,31.7,31.74,31.56,31.71,97900.0,28.8678,28.9042,28.7403,28.8769,97900.0
2012-10-11 11:30:00,31.73,31.93,31.64,31.92,100400.0,28.8951,29.0772,28.8131,29.0681,100400.0
2012-10-11 12:00:00,31.93,31.99,31.83,31.87,57400.0,29.0772,29.1319,28.9862,29.0226,57400.0
2012-10-11 12:30:00,31.87,32.15,31.83,32.1,68600.0,29.0226,29.2776,28.9862,29.232,68600.0
2012-10-11 13:00:00,32.11,32.2,31.93,31.93,70400.0,29.2411,29.3231,29.0772,29.0772,70400.0
2012-10-11 13:30:00,31.91,31.91,31.61,31.64,68300.0,29.059,29.059,28.7858,28.8131,68300.0
2012-10-11 14:00:00,31.64,31.72,31.57,31.69,64400.0,28.8131,28.886,28.7494,28.8587,64400.0
2012-10-11 14:30:00,31.7,31.7,31.57,31.59,56400.0,28.8678,28.8678,28.7494,28.7676,56400.0
2012-10-11 15:00:00,31.57,31.75,31.57,31.72,62300.0,28.7494,28.9133,28.7494,28.886,62300.0
2012-10-11 15:30:00,31.72,31.77,31.67,31.72,230300.0,28.886,28.9315,28.8405,28.886,230300.0
2012-10-12 09:30:00,31.53,31.82,31.37,31.61,61100.0,28.713,28.9771,28.5673,28.7858,61100.0
2012-10-12 10:00:00,31.66,31.72,31.24,31.33,43300.0,28.8313,28.886,28.4489,28.5308,43300.0
2012-10-12 10:30:00,31.31,31.56,31.24,31.49,70300.0,28.5126,28.7403,28.4489,28.6765,70300.0
2012-10-12 11:00:00,31.51,31.54,31.31,31.36,62900.0,28.6948,28.7221,28.5126,28.5582,62900.0
2012-10-12 11:30:00,31.36,31.37,31.18,31.26,101900.0,28.5582,28.5673,28.3942,28.4671,101900.0
2012-10-12 12:00:00,31.26,31.26,31.06,31.16,73600.0,28.4671,28.4671,28.285,28.376,73600.0
2012-10-12 12:30:00,31.16,31.24,31.13,31.17,34200.0,28.376,28.4489,28.3487,28.3851,34200.0
2012-10-12 13:00:00,31.17,31.28,31.15,31.22,44000.0,28.3851,28.4853,28.3669,28.4307,44000.0
2012-10-12 13:30:00,31.22,31.32,31.14,31.29,27400.0,28.4307,28.5217,28.3578,28.4944,27400.0
2012-10-12 14:00:00,31.28,31.53,31.23,31.49,53400.0,28.4853,28.713,28.4398,28.6765,53400.0
2012-10-12 14:30:00,31.5,31.61,31.42,31.45,58400.0,28.6856,28.7858,28.6128,28.6401,58400.0
2012-10-12 15:00:00,31.45,31.45,31.33,31.36,65700.0,28.6401,28.6401,28.5308,28.5582,65700.0
2012-10-12 15:30:00,31.35,31.46,31.32,31.42,209400.0,28.549,28.6492,28.5217,28.6128,209400.0
2012-10-15 09:30:00,31.36,31.64,31.11,31.25,100800.0,28.5582,28.8131,28.3305,28.458,100800.0
2012-10-15 10:00:00,31.23,31.4,31.11,31.16,87100.0,28.4398,28.5946,28.3305,28.376,87100.0
2012-10-15 10:30:00,31.15,31.26,31.1,31.15,43400.0,28.3669,28.4671,28.3214,28.3669,43400.0
2012-10-15 11:00:00,31.14,31.33,31.06,31.21,50000.0,28.3578,28.5308,28.285,28.4216,50000.0
2012-10-15 11:30:00,31.21,31.33,31.15,31.25,57900.0,28.4216,28.5308,28.3669,28.458,57900.0
2012-10-15 12:00:00,31.25,31.7,31.23,31.69,56700.0,28.458,28.8678,28.4398,28.8587,56700.0
2012-10-15 12:30:00,31.68,31.89,31.65,31.74,43500.0,28.8496,29.0408,28.8222,28.9042,43500.0
2012-10-15 13:00:00,31.75,31.84,31.68,31.71,33800.0,28.9133,28.9953,28.8496,28.8769,33800.0
2012-10-15 13:30:00,31.71,31.76,31.63,31.72,27800.0,28.8769,28.9224,28.804,28.886,27800.0
2012-10-15 14:00:00,31.73,31.92,31.72,31.86,32800.0,28.8951,29.0681,28.886,29.0135,32800.0
2012-10-15 14:30:00,31.82,31.84,31.72,31.8,46000.0,28.9771,28.9953,28.886,28.9588,46000.0
2012-10-15 15:00:00,31.79,31.95,31.76,31.88,66400.0,28.9497,29.0954,28.9224,29.0317,66400.0
2012-10-15 15:30:00,31.88,31.97,31.85,31.93,159300.0,29.0317,29.1137,29.0044,29.0772,159300.0
2012-10-16 09:30:00,32.2,32.62,32.19,32.46,109400.0,29.3231,29.7056,29.314,29.5599,109400.0
2012-10-16 10:00:00,32.47,32.81,32.45,32.76,65700.0,29.569,29.8786,29.5508,29.8331,65700.0
2012-10-16 10:30:00,32.77,32.91,32.66,32.86,87100.0,29.8422,29.9697,29.742,29.9241,87100.0
2012-10-16 11:00:00,32.86,33.08,32.78,33.06,80800.0,29.9241,30.1245,29.8513,30.1063,80800.0
2012-10-16 11:30:00,33.09,33.16,32.96,33.01,48000.0,30.1336,30.1973,30.0152,30.0607,48000.0
2012-10-16 12:00:00,33.0,33.02,32.89,32.93,54800.0,30.0516,30.0698,29.9515,29.9879,54800.0
2012-10-16 12:30:00,32.92,32.97,32.86,32.89,38500.0,29.9788,30.0243,29.9241,29.9515,38500.0
2012-10-16 13:00:00,32.88,32.99,32.81,32.97,31200.0,29.9423,30.0425,29.8786,30.0243,31200.0
2012-10-16 13:30:00,32.97,32.99,32.86,32.89,30800.0,30.0243,30.0425,29.9241,29.9515,30800.0
2012-10-16 14:00:00,32.89,32.92,32.69,32.73,40300.0,29.9515,29.9788,29.7693,29.8058,40300.0
2012-10-16 14:30:00,32.71,32.74,32.65,32.65,35300.0,29.7875,29.8149,29.7329,29.7329,35300.0
2012-10-16 15:00:00,32.65,32.66,32.58,32.63,153600.0,29.7329,29.742,29.6692,29.7147,153600.0
2012-10-16 15:30:00,32.65,32.8,32.63,32.77,255000.0,29.7329,29.8695,29.7147,29.8422,255000.0
2012-10-17 09:30:00,33.05,33.06,32.5,32.8,88600.0,30.0972,30.1063,29.5963,29.8695,88600.0
2012-10-17 10:00:00,32.77,33.3,32.69,33.29,59900.0,29.8422,30.3248,29.7693,30.3157,59900.0
2012-10-17 10:30:00,33.3,33.35,33.15,33.25,43100.0,30.3248,30.3704,30.1882,30.2793,43100.0
2012-10-17 11:00:00,33.25,33.27,33.11,33.14,66700.0,30.2793,30.2975,30.1518,30.1791,66700.0
2012-10-17 11:30:00,33.13,33.24,33.09,33.21,65000.0,30.17,30.2702,30.1336,30.2429,65000.0
2012-10-17 12:00:00,33.23,33.28,33.17,33.21,162200.0,30.2611,30.3066,30.2064,30.2429,162200.0
2012-10-17 12:30:00,33.22,33.26,33.12,33.18,30300.0,30.252,30.2884,30.1609,30.2155,30300.0
2012-10-17 13:00:00,33.18,33.26,33.18,33.21,47300.0,30.2155,30.2884,30.2155,30.2429,47300.0
2012-10-17 13:30:00,33.2,33.2,32.95,33.01,49900.0,30.2338,30.2338,30.0061,30.0607,49900.0
2012-10-17 14:00:00,33.02,33.1,32.96,33.08,51300.0,30.0698,30.1427,30.0152,30.1245,51300.0
2012-10-17 14:30:00,33.09,33.12,33.04,33.11,56000.0,30.1336,30.1609,30.0881,30.1518,56000.0
2012-10-17 15:00:00,33.11,33.14,33.06,33.1,95400.0,30.1518,30.1791,30.1063,30.1427,95400.0
2012-10-17 15:30:00,33.1,33.23,33.08,33.17,206200.0,30.1427,30.2611,30.1245,30.2064,206200.0
2012-10-18 09:30:00,32.98,33.5,32.9,33.49,91700.0,30.0334,30.507,29.9606,30.4978,91700.0
2012-10-18 10:00:00,33.55,33.73,33.13,33.22,126400.0,30.5525,30.7164,30.17,30.252,126400.0
2012-10-18 10:30:00,33.22,33.57,33.21,33.54,51400.0,30.252,30.5707,30.2429,30.5434,51400.0
2012-10-18 11:00:00,33.54,33.61,33.32,33.43,77600.0,30.5434,30.6071,30.343,30.4432,77600.0
2012-10-18 11:30:00,33.44,33.71,33.41,33.7,64800.0,30.4523,30.6982,30.425,30.6891,64800.0
2012-10-18 12:00:00,33.71,33.85,33.68,33.84,64600.0,30.6982,30.8257,30.6709,30.8166,64600.0
2012-10-18 12:30:00,33.84,33.86,33.7,33.74,64100.0,30.8166,30.8348,30.6891,30.7255,64100.0
2012-10-18 13:00:00,33.74,33.95,33.61,33.9,92800.0,30.7255,30.9168,30.6071,30.8712,92800.0
2012-10-18 13:30:00,33.89,33.94,33.68,33.72,61100.0,30.8621,30.9076,30.6709,30.7073,61100.0
2012-10-18 14:00:00,33.72,33.85,33.68,33.8,96100.0,30.7073,30.8257,30.6709,30.7802,96100.0
2012-10-18 14:30:00,33.8,33.86,33.64,33.84,93000.0,30.7802,30.8348,30.6344,30.8166,93000.0
2012-10-18 15:00:00,33.85,33.9,33.75,33.87,79900.0,30.8257,30.8712,30.7346,30.8439,79900.0
2012-10-18 15:30:00,33.87,33.92,33.77,33.78,217900.0,30.8439,30.8894,30.7528,30.7619,217900.0
2012-10-19 09:30:00,33.47,33.51,33.13,33.28,128300.0,30.4796,30.5161,30.17,30.3066,128300.0
2012-10-19 10:00:00,33.27,33.34,33.15,33.25,39500.0,30.2975,30.3613,30.1882,30.2793,39500.0
2012-10-19 10:30:00,33.24,33.25,32.92,32.93,58100.0,30.2702,30.2793,29.9788,29.9879,58100.0
2012-10-19 11:00:00,32.93,32.94,32.64,32.72,63000.0,29.9879,29.997,29.7238,29.7966,63000.0
2012-10-19 11:30:00,32.69,32.75,32.55,32.61,49000.0,29.7693,29.824,29.6418,29.6965,49000.0
2012-10-19 12:00:00,32.63,32.68,32.46,32.54,40300.0,29.7147,29.7602,29.5599,29.6327,40300.0
2012-10-19 12:30:00,32.55,32.8,32.53,32.67,52800.0,29.6418,29.8695,29.6236,29.7511,52800.0
2012-10-19 13:00:00,32.67,32.96,32.65,32.87,40700.0,29.7511,30.0152,29.7329,29.9332,40700.0
2012-10-19 13:30:00,32.86,32.86,32.66,32.7,71400.0,29.9241,29.9241,29.742,29.7784,71400.0
2012-10-19 14:00:00,32.69,32.76,32.59,32.63,48100.0,29.7693,29.8331,29.6783,29.7147,48100.0
2012-10-19 14:30:00,32.63,32.79,32.61,32.79,64600.0,29.7147,29.8604,29.6965,29.8604,64600.0
2012-10-19 15:00:00,32.77,32.92,32.71,32.83,103100.0,29.8422,29.9788,29.7875,29.8968,103100.0
2012-10-19 15:30:00,32.82,32.91,32.77,32.81,208100.0,29.8877,29.9697,29.8422,29.8786,208100.0
2012-10-22 09:30:00,32.65,33.22,32.57,33.15,94000.0,29.7329,30.252,29.66,30.1882,94000.0
2012-10-22 10:00:00,33.15,33.5,33.13,33.19,54700.0,30.1882,30.507,30.17,30.2247,54700.0
2012-10-22 10:30:00,33.2,33.2,32.75,32.88,76400.0,30.2338,30.2338,29.824,29.9423,76400.0
2012-10-22 11:00:00,32.88,32.95,32.6,32.69,41800.0,29.9423,30.0061,29.6874,29.7693,41800.0
2012-10-22 11:30:00,32.71,32.87,32.68,32.84,24600.0,29.7875,29.9332,29.7602,29.9059,24600.0
2012-10-22 12:00:00,32.84,32.95,32.77,32.88,31400.0,29.9059,30.0061,29.8422,29.9423,31400.0
2012-10-22 12:30:00,32.91,32.93,32.79,32.87,32000.0,29.9697,29.9879,29.8604,29.9332,32000.0
2012-10-22 13:00:00,32.85,32.92,32.61,32.63,58200.0,29.915,29.9788,29.6965,29.7147,58200.0
2012-10-22 13:30:00,32.63,32.68,32.45,32.53,57900.0,29.7147,29.7602,29.5508,29.6236,57900.0
2012-10-22 14:00:00,32.54,32.62,32.47,32.49,66900.0,29.6327,29.7056,29.569,29.5872,66900.0
2012-10-22 14:30:00,32.51,32.57,32.45,32.57,49600.0,29.6054,29.66,29.5508,29.66,49600.0
2012-10-22 15:00:00,32.58,32.7,32.47,32.69,142300.0,29.6692,29.7784,29.569,29.7693,142300.0
2012-10-22 15:30:00,32.68,32.91,32.61,32.89,175400.0,29.7602,29.9697,29.6965,29.9515,175400.0
2012-10-23 09:30:00,32.1,32.1,31.65,31.7,94900.0,29.232,29.232,28.8222,28.8678,94900.0
2012-10-23 10:00:00,31.69,31.87,31.61,31.69,73500.0,28.8587,29.0226,28.7858,28.8587,73500.0
2012-10-23 10:30:00,31.66,31.83,31.5,31.82,78000.0,28.8313,28.9862,28.6856,28.9771,78000.0
2012-10-23 11:00:00,31.83,31.95,31.7,31.7,48600.0,28.9862,29.0954,28.8678,28.8678,48600.0
2012-10-23 11:30:00,31.7,31.72,31.55,31.72,40600.0,28.8678,28.886,28.7312,28.886,40600.0
2012-10-23 12:00:00,31.74,31.85,31.65,31.84,33600.0,28.9042,29.0044,28.8222,28.9953,33600.0
2012-10-23 12:30:00,31.87,31.95,31.82,31.9,41100.0,29.0226,29.0954,28.9771,29.0499,41100.0
2012-10-23 13:00:00,31.9,32.03,31.88,31.95,39000.0,29.0499,29.1683,29.0317,29.0954,39000.0
2012-10-23 13:30:00,31.96,32.01,31.83,31.94,51400.0,29.1045,29.1501,28.9862,29.0863,51400.0
2012-10-23 14:00:00,31.95,32.0,31.83,31.92,54400.0,29.0954,29.141,28.9862,29.0681,54400.0
2012-10-23 14:30:00,31.91,32.03,31.82,32.01,51300.0,29.059,29.1683,28.9771,29.1501,51300.0
2012-10-23 15:00:00,32.01,32.1,31.76,31.77,148100.0,29.1501,29.232,28.9224,28.9315,148100.0
2012-10-23 15:30:00,31.77,31.83,31.56,31.6,493000.0,28.9315,28.9862,28.7403,28.7767,493000.0
2012-10-24 09:30:00,30.51,30.54,28.89,29.31,727800.0,27.7841,27.8114,26.3088,26.6913,727800.0
2012-10-24 10:00:00,29.29,29.68,29.06,29.07,422100.0,26.6731,27.0283,26.4636,26.4728,422100.0
2012-10-24 10:30:00,29.04,29.63,29.02,29.3,330800.0,26.4454,26.9827,26.4272,26.6822,330800.0
2012-10-24 11:00:00,29.3,29.36,28.96,29.01,468000.0,26.6822,26.7368,26.3726,26.4181,468000.0
2012-10-24 11:30:00,29.01,29.25,28.84,29.22,227400.0,26.4181,26.6367,26.2633,26.6094,227400.0
2012-10-24 12:00:00,29.21,29.38,29.03,29.05,102300.0,26.6002,26.7551,26.4363,26.4545,102300.0
2012-10-24 12:30:00,29.05,29.19,29.04,29.12,110500.0,26.4545,26.582,26.4454,26.5183,110500.0
2012-10-24 13:00:00,29.13,29.39,28.93,28.93,281300.0,26.5274,26.7642,26.3453,26.3453,281300.0
2012-10-24 13:30:00,28.94,28.96,28.71,28.72,211200.0,26.3544,26.3726,26.1449,26.154,211200.0
2012-10-24 14:00:00,28.72,28.85,28.23,28.28,326100.0,26.154,26.2724,25.7078,25.7533,326100.0
2012-10-24 14:30:00,28.28,28.29,27.68,27.97,424200.0,25.7533,25.7624,25.2069,25.471,424200.0
2012-10-24 15:00:00,27.96,28.12,27.85,28.01,485900.0,25.4619,25.6076,25.3618,25.5075,485900.0
2012-10-24 15:30:00,28.01,28.01,27.75,27.96,629600.0,25.5075,25.5075,25.2707,25.4619,629600.0
2012-10-25 09:30:00,27.87,28.03,26.65,26.66,1088500.0,25.38,25.5257,24.269,24.2781,1088500.0
2012-10-25 10:00:00,26.66,27.24,26.58,27.23,487200.0,24.2781,24.8063,24.2052,24.7971,487200.0
2012-10-25 10:30:00,27.23,27.28,27.03,27.07,217500.0,24.7971,24.8427,24.615,24.6514,217500.0
2012-10-25 11:00:00,27.07,27.35,27.01,27.01,207700.0,24.6514,24.9064,24.5968,24.5968,207700.0
2012-10-25 11:30:00,27.02,27.23,27.0,27.23,176500.0,24.6059,24.7971,24.5877,24.7971,176500.0
2012-10-25 12:00:00,27.22,27.23,27.03,27.03,154200.0,24.788,24.7971,24.615,24.615,154200.0
2012-10-25 12:30:00,27.04,27.16,27.0,27.15,134500.0,24.6241,24.7334,24.5877,24.7243,134500.0
2012-10-25 13:00:00,27.15,27.22,27.01,27.05,164800.0,24.7243,24.788,24.5968,24.6332,164800.0
2012-10-25 13:30:00,27.06,27.17,27.01,27.14,141800.0,24.6423,24.7425,24.5968,24.7152,141800.0
2012-10-25 14:00:00,27.15,27.22,27.14,27.2,198100.0,24.7243,24.788,24.7152,24.7698,198100.0
2012-10-25 14:30:00,27.2,27.22,27.1,27.14,153100.0,24.7698,24.788,24.6788,24.7152,153100.0
2012-10-25 15:00:00,27.15,27.23,27.14,27.19,405800.0,24.7243,24.7971,24.7152,24.7607,405800.0
2012-10-25 15:30:00,27.19,27.35,27.18,27.31,469700.0,24.7607,24.9064,24.7516,24.87,469700.0
2012-10-26 09:30:00,27.39,27.53,27.04,27.06,244300.0,24.9429,25.0703,24.6241,24.6423,244300.0
2012-10-26 10:00:00,27.06,27.26,26.98,27.11,186300.0,24.6423,24.8245,24.5695,24.6879,186300.0
2012-10-26 10:30:00,27.1,27.17,26.87,26.98,215000.0,24.6788,24.7425,24.4693,24.5695,215000.0
2012-10-26 11:00:00,26.99,27.0,26.88,26.93,157100.0,24.5786,24.5877,24.4784,24.5239,157100.0
2012-10-26 11:30:00,26.93,26.95,26.64,26.71,242200.0,24.5239,24.5422,24.2599,24.3236,242200.0
2012-10-26 12:00:00,26.71,26.77,26.47,26.5,304000.0,24.3236,24.3782,24.105,24.1324,304000.0
2012-10-26 12:30:00,26.49,26.53,26.38,26.49,280600.0,24.1233,24.1597,24.0231,24.1233,280600.0
2012-10-26 13:00:00,26.51,26.51,26.35,26.41,215000.0,24.1415,24.1415,23.9958,24.0504,215000.0
2012-10-26 13:30:00,26.4,26.42,26.31,26.33,284000.0,24.0413,24.0595,23.9593,23.9776,284000.0
2012-10-26 14:00:00,26.32,26.37,26.26,26.31,223300.0,23.9684,24.014,23.9138,23.9593,223300.0
2012-10-26 14:30:00,26.31,26.45,26.31,26.39,197800.0,23.9593,24.0868,23.9593,24.0322,197800.0
2012-10-26 15:00:00,26.38,26.52,26.38,26.52,287800.0,24.0231,24.1506,24.0231,24.1506,287800.0
2012-10-26 15:30:00,26.53,26.71,26.53,26.71,592200.0,24.1597,24.3236,24.1597,24.3236,592200.0
2012-10-31 09:30:00,26.68,26.99,26.55,26.75,171200.0,24.2963,24.5786,24.1779,24.36,171200.0
2012-10-31 10:00:00,26.72,26.8,26.54,26.65,117400.0,24.3327,24.4056,24.1688,24.269,117400.0
2012-10-31 10:30:00,26.66,26.67,26.42,26.46,106700.0,24.2781,24.2872,24.0595,24.0959,106700.0
2012-10-31 11:00:00,26.44,26.44,26.3,26.36,100700.0,24.0777,24.0777,23.9502,24.0049,100700.0
2012-10-31 11:30:00,26.37,26.56,26.32,26.5,93900.0,24.014,24.187,23.9684,24.1324,93900.0
2012-10-31 12:00:00,26.49,26.54,26.39,26.4,64600.0,24.1233,24.1688,24.0322,24.0413,64600.0
2012-10-31 12:30:00,26.39,26.56,26.34,26.52,72000.0,24.0322,24.187,23.9867,24.1506,72000.0
2012-10-31 13:00:00,26.52,26.57,26.42,26.53,48100.0,24.1506,24.1961,24.0595,24.1597,48100.0
2012-10-31 13:30:00,26.52,26.58,26.47,26.56,56400.0,24.1506,24.2052,24.105,24.187,56400.0
2012-10-31 14:00:00,26.54,26.62,26.53,26.55,57400.0,24.1688,24.2416,24.1597,24.1779,57400.0
2012-10-31 14:30:00,26.53,26.62,26.36,26.42,74200.0,24.1597,24.2416,24.0049,24.0595,74200.0
2012-10-31 15:00:00,26.41,26.51,26.36,26.45,109200.0,24.0504,24.1415,24.0049,24.0868,109200.0
2012-10-31 15:30:00,26.45,26.48,26.29,26.34,310400.0,24.0868,24.1142,23.9411,23.9867,310400.0
2012-11-01 09:30:00,26.49,27.03,26.31,26.97,150400.0,24.1233,24.615,23.9593,24.5604,150400.0
2012-11-01 10:00:00,26.98,27.29,26.94,27.24,162300.0,24.5695,24.8518,24.5331,24.8063,162300.0
2012-11-01 10:30:00,27.24,27.54,27.24,27.47,156500.0,24.8063,25.0794,24.8063,25.0157,156500.0
2012-11-01 11:00:00,27.49,27.62,27.47,27.58,118400.0,25.0339,25.1523,25.0157,25.1159,118400.0
2012-11-01 11:30:00,27.58,27.7,27.53,27.6,120500.0,25.1159,25.2252,25.0703,25.1341,120500.0
2012-11-01 12:00:00,27.59,27.71,27.58,27.69,96200.0,25.125,25.2343,25.1159,25.216,96200.0
2012-11-01 12:30:00,27.69,27.72,27.51,27.58,58900.0,25.216,25.2434,25.0521,25.1159,58900.0
2012-11-01 13:00:00,27.57,27.64,27.46,27.48,167100.0,25.1068,25.1705,25.0066,25.0248,167100.0
2012-11-01 13:30:00,27.48,27.56,27.48,27.55,71200.0,25.0248,25.0977,25.0248,25.0886,71200.0
2012-11-01 14:00:00,27.55,27.69,27.53,27.66,65800.0,25.0886,25.216,25.0703,25.1887,65800.0
2012-11-01 14:30:00,27.65,27.78,27.62,27.76,76100.0,25.1796,25.298,25.1523,25.2798,76100.0
2012-11-01 15:00:00,27.76,27.76,27.66,27.71,131300.0,25.2798,25.2798,25.1887,25.2343,131300.0
2012-11-01 15:30:00,27.7,27.77,27.65,27.74,276800.0,25.2252,25.2889,25.1796,25.2616,276800.0
2012-11-02 09:30:00,28.05,28.25,27.62,27.71,172000.0,25.5439,25.726,25.1523,25.2343,172000.0
2012-11-02 10:00:00,27.73,27.76,27.43,27.46,150400.0,25.2525,25.2798,24.9793,25.0066,150400.0
2012-11-02 10:30:00,27.47,27.57,27.4,27.45,108700.0,25.0157,25.1068,24.952,24.9975,108700.0
2012-11-02 11:00:00,27.44,27.47,27.26,27.35,71400.0,24.9884,25.0157,24.8245,24.9064,71400.0
2012-11-02 11:30:00,27.34,27.39,27.11,27.14,126200.0,24.8973,24.9429,24.6879,24.7152,126200.0
2012-11-02 12:00:00,27.12,27.18,27.04,27.11,57600.0,24.697,24.7516,24.6241,24.6879,57600.0
2012-11-02 12:30:00,27.1,27.3,27.1,27.3,50700.0,24.6788,24.8609,24.6788,24.8609,50700.0
2012-11-02 13:00:00,27.3,27.34,27.23,27.31,41800.0,24.8609,24.8973,24.7971,24.87,41800.0
2012-11-02 13:30:00,27.31,27.39,27.18,27.19,91200.0,24.87,24.9429,24.7516,24.7607,91200.0
2012-11-02 14:00:00,27.19,27.26,27.08,27.23,53300.0,24.7607,24.8245,24.6605,24.7971,53300.0
2012-11-02 14:30:00,27.23,27.25,27.12,27.16,79800.0,24.7971,24.8154,24.697,24.7334,79800.0
2012-11-02 15:00:00,27.16,27.39,27.16,27.28,150800.0,24.7334,24.9429,24.7334,24.8427,150800.0
2012-11-02 15:30:00,27.27,27.4,27.23,27.34,329600.0,24.8336,24.952,24.7971,24.8973,329600.0
2012-11-05 09:30:00,27.23,27.83,27.19,27.81,103800.0,24.7971,25.3435,24.7607,25.3253,103800.0
2012-11-05 10:00:00,27.82,28.14,27.78,28.03,133800.0,25.3344,25.6258,25.298,25.5257,133800.0
2012-11-05 10:30:00,28.03,28.15,27.93,27.97,93000.0,25.5257,25.6349,25.4346,25.471,93000.0
2012-11-05 11:00:00,27.98,28.07,27.92,27.98,73700.0,25.4801,25.5621,25.4255,25.4801,73700.0
2012-11-05 11:30:00,27.97,27.97,27.68,27.71,45700.0,25.471,25.471,25.2069,25.2343,45700.0
2012-11-05 12:00:00,27.71,27.76,27.65,27.69,64200.0,25.2343,25.2798,25.1796,25.216,64200.0
2012-11-05 12:30:00,27.69,27.84,27.63,27.81,69600.0,25.216,25.3526,25.1614,25.3253,69600.0
2012-11-05 13:00:00,27.8,27.81,27.63,27.63,66100.0,25.3162,25.3253,25.1614,25.1614,66100.0
2012-11-05 13:30:00,27.63,27.77,27.63,27.68,69800.0,25.1614,25.2889,25.1614,25.2069,69800.0
2012-11-05 14:00:00,27.67,27.76,27.64,27.69,104400.0,25.1978,25.2798,25.1705,25.216,104400.0
2012-11-05 14:30:00,27.7,27.85,27.69,27.77,58000.0,25.2252,25.3618,25.216,25.2889,58000.0
2012-11-05 15:00:00,27.77,27.81,27.73,27.75,131000.0,25.2889,25.3253,25.2525,25.2707,131000.0
2012-11-05 15:30:00,27.76,27.86,27.67,27.7,365400.0,25.2798,25.3709,25.1978,25.2252,365400.0
2012-11-06 09:30:00,27.89,28.09,27.66,28.08,155700.0,25.3982,25.5803,25.1887,25.5712,155700.0
2012-11-06 10:00:00,28.06,28.12,27.98,28.07,88300.0,25.553,25.6076,25.4801,25.5621,88300.0
2012-11-06 10:30:00,28.06,28.2,27.98,28.13,74100.0,25.553,25.6805,25.4801,25.6167,74100.0
2012-11-06 11:00:00,28.13,28.43,28.13,28.39,157400.0,25.6167,25.8899,25.6167,25.8535,157400.0
2012-11-06 11:30:00,28.39,28.62,28.37,28.57,175200.0,25.8535,26.063,25.8353,26.0174,175200.0
2012-11-06 12:00:00,28.56,28.77,28.55,28.73,88200.0,26.0083,26.1996,25.9992,26.1631,88200.0
2012-11-06 12:30:00,28.73,28.82,28.66,28.77,55600.0,26.1631,26.2451,26.0994,26.1996,55600.0
2012-11-06 13:00:00,28.79,28.85,28.67,28.8,92800.0,26.2178,26.2724,26.1085,26.2269,92800.0
2012-11-06 13:30:00,28.78,28.87,28.71,28.81,88100.0,26.2087,26.2906,26.1449,26.236,88100.0
2012-11-06 14:00:00,28.81,28.83,28.46,28.49,119400.0,26.236,26.2542,25.9173,25.9446,119400.0
2012-11-06 14:30:00,28.49,28.61,28.44,28.52,94200.0,25.9446,26.0539,25.899,25.9719,94200.0
2012-11-06 15:00:00,28.52,28.63,28.49,28.58,129400.0,25.9719,26.0721,25.9446,26.0265,129400.0
2012-11-06 15:30:00,28.58,28.7,28.52,28.64,250100.0,26.0265,26.1358,25.9719,26.0812,250100.0
2012-11-07 09:30:00,27.86,27.86,27.08,27.22,258200.0,25.3709,25.3709,24.6605,24.788,258200.0
2012-11-07 10:00:00,27.21,27.33,27.1,27.32,188400.0,24.7789,24.8882,24.6788,24.8791,188400.0
2012-11-07 10:30:00,27.3,27.4,27.17,27.2,118100.0,24.8609,24.952,24.7425,24.7698,118100.0
2012-11-07 11:00:00,27.2,27.37,27.03,27.07,147000.0,24.7698,24.9246,24.615,24.6514,147000.0
2012-11-07 11:30:00,27.08,27.18,27.01,27.17,122100.0,24.6605,24.7516,24.5968,24.7425,122100.0
2012-11-07 12:00:00,27.17,27.35,27.14,27.25,144200.0,24.7425,24.9064,24.7152,24.8154,144200.0
2012-11-07 12:30:00,27.25,27.45,27.23,27.4,149000.0,24.8154,24.9975,24.7971,24.952,149000.0
2012-11-07 13:00:00,27.39,27.81,27.37,27.58,130700.0,24.9429,25.3253,24.9246,25.1159,130700.0
2012-11-07 13:30:00,27.58,27.63,27.36,27.37,72300.0,25.1159,25.1614,24.9155,24.9246,72300.0
2012-11-07 14:00:00,27.37,27.68,27.37,27.67,142800.0,24.9246,25.2069,24.9246,25.1978,142800.0
2012-11-07 14:30:00,27.66,27.67,27.55,27.64,133700.0,25.1887,25.1978,25.0886,25.1705,133700.0
2012-11-07 15:00:00,27.65,27.72,27.54,27.69,228000.0,25.1796,25.2434,25.0794,25.216,228000.0
2012-11-07 15:30:00,27.69,27.72,27.44,27.45,430700.0,25.216,25.2434,24.9884,24.9975,430700.0
2012-11-08 09:30:00,27.44,27.58,27.26,27.33,114300.0,24.9884,25.1159,24.8245,24.8882,114300.0
2012-11-08 10:00:00,27.33,27.36,26.98,27.04,58900.0,24.8882,24.9155,24.5695,24.6241,58900.0
2012-11-08 10:30:00,27.06,27.13,26.87,26.99,134300.0,24.6423,24.7061,24.4693,24.5786,134300.0
2012-11-08 11:00:00,26.99,27.07,26.87,27.02,73000.0,24.5786,24.6514,24.4693,24.6059,73000.0
2012-11-08 11:30:00,27.02,27.05,26.87,27.01,48000.0,24.6059,24.6332,24.4693,24.5968,48000.0
2012-11-08 12:00:00,27.02,27.03,26.79,26.83,108200.0,24.6059,24.615,24.3965,24.4329,108200.0
2012-11-08 12:30:00,26.82,26.82,26.71,26.77,38900.0,24.4238,24.4238,24.3236,24.3782,38900.0
2012-11-08 13:00:00,26.77,26.8,26.56,26.64,61000.0,24.3782,24.4056,24.187,24.2599,61000.0
2012-11-08 13:30:00,26.63,26.72,26.56,26.71,53900.0,24.2508,24.3327,24.187,24.3236,53900.0
2012-11-08 14:00:00,26.71,26.73,26.61,26.66,36500.0,24.3236,24.3418,24.2325,24.2781,36500.0
2012-11-08 14:30:00,26.66,26.73,26.58,26.69,35700.0,24.2781,24.3418,24.2052,24.3054,35700.0
2012-11-08 15:00:00,26.69,26.85,26.68,26.82,93300.0,24.3054,24.4511,24.2963,24.4238,93300.0
2012-11-08 15:30:00,26.81,26.83,26.66,26.68,213000.0,24.4147,24.4329,24.2781,24.2963,213000.0
2012-11-09 09:30:00,26.53,26.82,26.34,26.74,88400.0,24.1597,24.4238,23.9867,24.3509,88400.0
2012-11-09 10:00:00,26.74,27.26,26.73,27.21,79500.0,24.3509,24.8245,24.3418,24.7789,79500.0
2012-11-09 10:30:00,27.19,27.47,27.15,27.41,69500.0,24.7607,25.0157,24.7243,24.9611,69500.0
2012-11-09 11:00:00,27.39,27.56,27.28,27.31,67700.0,24.9429,25.0977,24.8427,24.87,67700.0
2012-11-09 11:30:00,27.32,27.59,27.31,27.59,54400.0,24.8791,25.125,24.87,25.125,54400.0
2012-11-09 12:00:00,27.6,27.75,27.59,27.72,46500.0,25.1341,25.2707,25.125,25.2434,46500.0
2012-11-09 12:30:00,27.73,27.76,27.54,27.54,39200.0,25.2525,25.2798,25.0794,25.0794,39200.0
2012-11-09 13:00:00,27.53,27.58,27.23,27.24,39000.0,25.0703,25.1159,24.7971,24.8063,39000.0
2012-11-09 13:30:00,27.23,27.25,27.1,27.2,72000.0,24.7971,24.8154,24.6788,24.7698,72000.0
2012-11-09 14:00:00,27.2,27.2,26.99,27.08,73200.0,24.7698,24.7698,24.5786,24.6605,73200.0
2012-11-09 14:30:00,27.09,27.17,26.89,26.9,57200.0,24.6697,24.7425,24.4875,24.4966,57200.0
2012-11-09 15:00:00,26.91,26.91,26.74,26.79,98300.0,24.5057,24.5057,24.3509,24.3965,98300.0
2012-11-09 15:30:00,26.8,26.89,26.71,26.76,244100.0,24.4056,24.4875,24.3236,24.3691,244100.0
2012-11-12 09:30:00,27.73,28.0,27.31,27.58,399300.0,25.2525,25.4984,24.87,25.1159,399300.0
2012-11-12 10:00:00,27.59,27.92,27.52,27.92,209200.0,25.125,25.4255,25.0612,25.4255,209200.0
2012-11-12 10:30:00,27.93,28.05,27.82,27.96,156300.0,25.4346,25.5439,25.3344,25.4619,156300.0
2012-11-12 11:00:00,27.94,28.05,27.92,28.03,89400.0,25.4437,25.5439,25.4255,25.5257,89400.0
2012-11-12 11:30:00,28.02,28.3,28.02,28.14,154600.0,25.5166,25.7715,25.5166,25.6258,154600.0
2012-11-12 12:00:00,28.14,28.23,28.11,28.23,73800.0,25.6258,25.7078,25.5985,25.7078,73800.0
2012-11-12 12:30:00,28.23,28.43,28.21,28.38,96700.0,25.7078,25.8899,25.6896,25.8444,96700.0
2012-11-12 13:00:00,28.35,28.41,28.33,28.34,102300.0,25.8171,25.8717,25.7989,25.808,102300.0
2012-11-12 13:30:00,28.35,28.35,28.04,28.19,140300.0,25.8171,25.8171,25.5348,25.6714,140300.0
2012-11-12 14:00:00,28.18,28.43,28.17,28.42,80300.0,25.6623,25.8899,25.6532,25.8808,80300.0
2012-11-12 14:30:00,28.41,28.42,28.26,28.31,111400.0,25.8717,25.8808,25.7351,25.7807,111400.0
2012-11-12 15:00:00,28.31,28.35,28.28,28.34,154600.0,25.7807,25.8171,25.7533,25.808,154600.0
2012-11-12 15:30:00,28.34,28.39,28.25,28.27,333500.0,25.808,25.8535,25.726,25.7442,333500.0
2012-11-13 09:30:00,27.81,27.98,27.66,27.78,155300.0,25.3253,25.4801,25.1887,25.298,155300.0
2012-11-13 10:00:00,27.76,27.77,27.29,27.34,123700.0,25.2798,25.2889,24.8518,24.8973,123700.0
2012-11-13 10:30:00,27.33,27.58,27.27,27.58,82100.0,24.8882,25.1159,24.8336,25.1159,82100.0
2012-11-13 11:00:00,27.59,27.78,27.56,27.63,87700.0,25.125,25.298,25.0977,25.1614,87700.0
2012-11-13 11:30:00,27.62,27.68,27.55,27.59,36800.0,25.1523,25.2069,25.0886,25.125,36800.0
2012-11-13 12:00:00,27.6,27.65,27.49,27.51,36200.0,25.1341,25.1796,25.0339,25.0521,36200.0
2012-11-13 12:30:00,27.5,27.5,27.39,27.43,43200.0,25.043,25.043,24.9429,24.9793,43200.0
2012-11-13 13:00:00,27.41,27.5,27.38,27.45,116700.0,24.9611,25.043,24.9337,24.9975,116700.0
2012-11-13 13:30:00,27.45,27.57,27.41,27.51,45100.0,24.9975,25.1068,24.9611,25.0521,45100.0
2012-11-13 14:00:00,27.51,27.55,27.43,27.48,67800.0,25.0521,25.0886,24.9793,25.0248,67800.0
2012-11-13 14:30:00,27.49,27.5,27.34,27.35,134000.0,25.0339,25.043,24.8973,24.9064,134000.0
2012-11-13 15:00:00,27.35,27.38,27.16,27.2,130900.0,24.9064,24.9337,24.7334,24.7698,130900.0
2012-11-13 15:30:00,27.2,27.27,27.06,27.08,354100.0,24.7698,24.8336,24.6423,24.6605,354100.0
2012-11-14 09:30:00,27.22,27.32,27.0,27.05,157600.0,24.788,24.8791,24.5877,24.6332,157600.0
2012-11-14 10:00:00,27.09,27.15,26.95,26.97,90500.0,24.6697,24.7243,24.5422,24.5604,90500.0
2012-11-14 10:30:00,26.94,26.95,26.77,26.95,146500.0,24.5331,24.5422,24.3782,24.5422,146500.0
2012-11-14 11:00:00,26.95,27.01,26.85,27.0,92600.0,24.5422,24.5968,24.4511,24.5877,92600.0
2012-11-14 11:30:00,26.99,27.14,26.91,27.01,119300.0,24.5786,24.7152,24.5057,24.5968,119300.0
2012-11-14 12:00:00,27.01,27.16,27.01,27.14,141400.0,24.5968,24.7334,24.5968,24.7152,141400.0
2012-11-14 12:30:00,27.13,27.15,26.99,27.0,65500.0,24.7061,24.7243,24.5786,24.5877,65500.0
2012-11-14 13:00:00,27.01,27.12,26.92,27.05,64300.0,24.5968,24.697,24.5148,24.6332,64300.0
2012-11-14 13:30:00,27.05,27.21,27.04,27.15,61900.0,24.6332,24.7789,24.6241,24.7243,61900.0
2012-11-14 14:00:00,27.15,27.2,26.95,27.03,76600.0,24.7243,24.7698,24.5422,24.615,76600.0
2012-11-14 14:30:00,27.02,27.02,26.75,26.75,99500.0,24.6059,24.6059,24.36,24.36,99500.0
2012-11-14 15:00:00,26.75,26.78,26.48,26.51,185800.0,24.36,24.3874,24.1142,24.1415,185800.0
2012-11-14 15:30:00,26.5,26.53,26.32,26.44,334600.0,24.1324,24.1597,23.9684,24.0777,334600.0
2012-11-15 09:30:00,26.45,26.72,26.35,26.48,104400.0,24.0868,24.3327,23.9958,24.1142,104400.0
2012-11-15 10:00:00,26.46,26.99,26.34,26.73,173700.0,24.0959,24.5786,23.9867,24.3418,173700.0
2012-11-15 10:30:00,26.73,26.82,26.61,26.71,122900.0,24.3418,24.4238,24.2325,24.3236,122900.0
2012-11-15 11:00:00,26.7,26.77,26.6,26.71,168000.0,24.3145,24.3782,24.2234,24.3236,168000.0
2012-11-15 11:30:00,26.69,26.71,26.4,26.43,124000.0,24.3054,24.3236,24.0413,24.0686,124000.0
2012-11-15 12:00:00,26.42,26.47,26.04,26.06,117000.0,24.0595,24.105,23.7135,23.7317,117000.0
2012-11-15 12:30:00,26.05,26.14,25.94,25.96,209200.0,23.7226,23.8045,23.6224,23.6406,209200.0
2012-11-15 13:00:00,25.97,26.01,25.8,25.95,175000.0,23.6497,23.6861,23.4949,23.6315,175000.0
2012-11-15 13:30:00,25.95,26.34,25.92,26.3,106800.0,23.6315,23.9867,23.6042,23.9502,106800.0
2012-11-15 14:00:00,26.29,26.3,26.08,26.14,58200.0,23.9411,23.9502,23.7499,23.8045,58200.0
2012-11-15 14:30:00,26.15,26.29,26.03,26.28,109000.0,23.8136,23.9411,23.7044,23.932,109000.0
2012-11-15 15:00:00,26.27,26.27,26.03,26.06,91800.0,23.9229,23.9229,23.7044,23.7317,91800.0
2012-11-15 15:30:00,26.05,26.18,26.01,26.07,314600.0,23.7226,23.841,23.6861,23.7408,314600.0
2012-11-16 09:30:00,26.15,26.17,25.74,25.83,171900.0,23.8136,23.8319,23.4403,23.5222,171900.0
2012-11-16 10:00:00,25.79,25.85,25.54,25.66,143100.0,23.4858,23.5404,23.2581,23.3674,143100.0
2012-11-16 10:30:00,25.66,25.74,25.54,25.57,86800.0,23.3674,23.4403,23.2581,23.2855,86800.0
2012-11-16 11:00:00,25.55,25.66,25.35,25.38,140400.0,23.2672,23.3674,23.0851,23.1124,140400.0
2012-11-16 11:30:00,25.37,26.17,25.37,26.16,140300.0,23.1033,23.8319,23.1033,23.8227,140300.0
2012-11-16 12:00:00,26.15,26.27,26.01,26.15,75000.0,23.8136,23.9229,23.6861,23.8136,75000.0
2012-11-16 12:30:00,26.14,26.42,26.14,26.26,63200.0,23.8045,24.0595,23.8045,23.9138,63200.0
2012-11-16 13:00:00,26.25,26.26,25.94,26.0,94500.0,23.9047,23.9138,23.6224,23.677,94500.0
2012-11-16 13:30:00,26.0,26.06,25.93,26.05,47700.0,23.677,23.7317,23.6133,23.7226,47700.0
2012-11-16 14:00:00,26.03,26.05,25.81,25.86,33200.0,23.7044,23.7226,23.504,23.5495,33200.0
2012-11-16 14:30:00,25.87,25.9,25.77,25.86,77100.0,23.5587,23.586,23.4676,23.5495,77100.0
2012-11-16 15:00:00,25.86,26.06,25.82,26.02,81800.0,23.5495,23.7317,23.5131,23.6953,81800.0
2012-11-16 15:30:00,26.02,26.16,25.97,26.0,312300.0,23.6953,23.8227,23.6497,23.677,312300.0
2012-11-19 09:30:00,26.57,26.82,26.57,26.75,117000.0,24.1961,24.4238,24.1961,24.36,117000.0
2012-11-19 10:00:00,26.77,26.81,26.48,26.56,118800.0,24.3782,24.4147,24.1142,24.187,118800.0
2012-11-19 10:30:00,26.57,26.73,26.52,26.56,159600.0,24.1961,24.3418,24.1506,24.187,159600.0
2012-11-19 11:00:00,26.57,26.6,26.38,26.44,107600.0,24.1961,24.2234,24.0231,24.0777,107600.0
2012-11-19 11:30:00,26.44,26.46,26.25,26.28,37600.0,24.0777,24.0959,23.9047,23.932,37600.0
2012-11-19 12:00:00,26.29,26.35,26.22,26.29,55400.0,23.9411,23.9958,23.8774,23.9411,55400.0
2012-11-19 12:30:00,26.29,26.34,26.26,26.29,49700.0,23.9411,23.9867,23.9138,23.9411,49700.0
2012-11-19 13:00:00,26.3,26.33,26.14,26.16,59100.0,23.9502,23.9776,23.8045,23.8227,59100.0
2012-11-19 13:30:00,26.15,26.22,26.13,26.2,49300.0,23.8136,23.8774,23.7954,23.8592,49300.0
2012-11-19 14:00:00,26.21,26.29,26.2,26.27,72700.0,23.8683,23.9411,23.8592,23.9229,72700.0
2012-11-19 14:30:00,26.28,26.44,26.28,26.4,123500.0,23.932,24.0777,23.932,24.0413,123500.0
2012-11-19 15:00:00,26.4,26.43,26.33,26.39,144200.0,24.0413,24.0686,23.9776,24.0322,144200.0
2012-11-19 15:30:00,26.38,26.44,26.34,26.4,295900.0,24.0231,24.0777,23.9867,24.0413,295900.0
2012-11-20 09:30:00,26.29,26.29,25.96,26.2,107600.0,23.9411,23.9411,23.6406,23.8592,107600.0
2012-11-20 10:00:00,26.22,26.38,26.15,26.28,58300.0,23.8774,24.0231,23.8136,23.932,58300.0
2012-11-20 10:30:00,26.28,26.38,26.1,26.1,51500.0,23.932,24.0231,23.7681,23.7681,51500.0
2012-11-20 11:00:00,26.1,26.35,26.05,26.3,49600.0,23.7681,23.9958,23.7226,23.9502,49600.0
2012-11-20 11:30:00,26.31,26.47,26.31,26.38,45100.0,23.9593,24.105,23.9593,24.0231,45100.0
2012-11-20 12:00:00,26.39,26.41,26.24,26.27,36800.0,24.0322,24.0504,23.8956,23.9229,36800.0
2012-11-20 12:30:00,26.27,26.28,26.21,26.22,19400.0,23.9229,23.932,23.8683,23.8774,19400.0
2012-11-20 13:00:00,26.22,26.25,25.91,25.91,100700.0,23.8774,23.9047,23.5951,23.5951,100700.0
2012-11-20 13:30:00,25.9,26.08,25.9,26.05,65500.0,23.586,23.7499,23.586,23.7226,65500.0
2012-11-20 14:00:00,26.06,26.21,26.02,26.21,43700.0,23.7317,23.8683,23.6953,23.8683,43700.0
2012-11-20 14:30:00,26.21,26.21,26.11,26.18,33200.0,23.8683,23.8683,23.7772,23.841,33200.0
2012-11-20 15:00:00,26.18,26.28,26.14,26.18,62700.0,23.841,23.932,23.8045,23.841,62700.0
2012-11-20 15:30:00,26.18,26.22,26.15,26.21,119400.0,23.841,23.8774,23.8136,23.8683,119400.0
2012-11-21 09:30:00,26.26,26.45,26.01,26.19,88100.0,23.9138,24.0868,23.6861,23.8501,88100.0
2012-11-21 10:00:00,26.18,26.4,26.06,26.38,46500.0,23.841,24.0413,23.7317,24.0231,46500.0
2012-11-21 10:30:00,26.41,26.45,26.28,26.36,64700.0,24.0504,24.0868,23.932,24.0049,64700.0
2012-11-21 11:00:00,26.37,26.48,26.36,26.47,61600.0,24.014,24.1142,24.0049,24.105,61600.0
2012-11-21 11:30:00,26.46,26.47,26.19,26.21,46400.0,24.0959,24.105,23.8501,23.8683,46400.0
2012-11-21 12:00:00,26.21,26.39,26.21,26.37,36700.0,23.8683,24.0322,23.8683,24.014,36700.0
2012-11-21 12:30:00,26.37,26.44,26.36,26.42,31200.0,24.014,24.0777,24.0049,24.0595,31200.0
2012-11-21 13:00:00,26.43,26.46,26.36,26.37,64700.0,24.0686,24.0959,24.0049,24.014,64700.0
2012-11-21 13:30:00,26.36,26.49,26.36,26.46,27700.0,24.0049,24.1233,24.0049,24.0959,27700.0
2012-11-21 14:00:00,26.46,26.47,26.34,26.36,25500.0,24.0959,24.105,23.9867,24.0049,25500.0
2012-11-21 14:30:00,26.36,26.38,26.23,26.26,38500.0,24.0049,24.0231,23.8865,23.9138,38500.0
2012-11-21 15:00:00,26.26,26.33,26.25,26.29,51400.0,23.9138,23.9776,23.9047,23.9411,51400.0
2012-11-21 15:30:00,26.29,26.38,26.28,26.37,102500.0,23.9411,24.0231,23.932,24.014,102500.0
2012-11-23 09:30:00,26.74,26.78,26.48,26.73,43300.0,24.3509,24.3874,24.1142,24.3418,43300.0
2012-11-23 10:00:00,26.73,27.05,26.73,27.04,61100.0,24.3418,24.6332,24.3418,24.6241,61100.0
2012-11-23 10:30:00,27.04,27.04,26.76,26.76,23400.0,24.6241,24.6241,24.3691,24.3691,23400.0
2012-11-23 11:00:00,26.76,26.77,26.66,26.73,32100.0,24.3691,24.3782,24.2781,24.3418,32100.0
2012-11-23 11:30:00,26.72,26.73,26.54,26.58,61200.0,24.3327,24.3418,24.1688,24.2052,61200.0
2012-11-23 12:00:00,26.59,26.68,26.56,26.64,36200.0,24.2143,24.2963,24.187,24.2599,36200.0
2012-11-23 12:30:00,26.64,26.85,26.61,26.84,73700.0,24.2599,24.4511,24.2325,24.442,73700.0
2012-11-26 09:30:00,26.66,26.88,26.47,26.66,95700.0,24.2781,24.4784,24.105,24.2781,95700.0
2012-11-26 10:00:00,26.66,26.72,26.33,26.38,91700.0,24.2781,24.3327,23.9776,24.0231,91700.0
2012-11-26 10:30:00,26.36,26.43,26.25,26.27,55600.0,24.0049,24.0686,23.9047,23.9229,55600.0
2012-11-26 11:00:00,26.26,26.27,26.14,26.26,55800.0,23.9138,23.9229,23.8045,23.9138,55800.0
2012-11-26 11:30:00,26.27,26.29,26.15,26.17,100100.0,23.9229,23.9411,23.8136,23.8319,100100.0
2012-11-26 12:00:00,26.17,26.28,26.04,26.05,98800.0,23.8319,23.932,23.7135,23.7226,98800.0
2012-11-26 12:30:00,26.05,26.08,26.01,26.02,132900.0,23.7226,23.7499,23.6861,23.6953,132900.0
2012-11-26 13:00:00,26.02,26.1,26.0,26.01,92800.0,23.6953,23.7681,23.677,23.6861,92800.0
2012-11-26 13:30:00,26.01,26.04,25.92,25.97,125900.0,23.6861,23.7135,23.6042,23.6497,125900.0
2012-11-26 14:00:00,25.97,26.03,25.96,25.98,76700.0,23.6497,23.7044,23.6406,23.6588,76700.0
2012-11-26 14:30:00,25.98,26.17,25.96,26.14,71400.0,23.6588,23.8319,23.6406,23.8045,71400.0
2012-11-26 15:00:00,26.15,26.16,26.09,26.1,85500.0,23.8136,23.8227,23.759,23.7681,85500.0
2012-11-26 15:30:00,26.11,26.22,26.04,26.22,278700.0,23.7772,23.8774,23.7135,23.8774,278700.0
2012-11-27 09:30:00,26.18,26.56,26.07,26.48,73400.0,23.841,24.187,23.7408,24.1142,73400.0
2012-11-27 10:00:00,26.44,26.47,26.13,26.17,66300.0,24.0777,24.105,23.7954,23.8319,66300.0
2012-11-27 10:30:00,26.17,26.28,26.1,26.24,50900.0,23.8319,23.932,23.7681,23.8956,50900.0
2012-11-27 11:00:00,26.24,26.28,26.13,26.24,104400.0,23.8956,23.932,23.7954,23.8956,104400.0
2012-11-27 11:30:00,26.23,26.33,26.21,26.26,123900.0,23.8865,23.9776,23.8683,23.9138,123900.0
2012-11-27 12:00:00,26.26,26.3,26.23,26.25,53100.0,23.9138,23.9502,23.8865,23.9047,53100.0
2012-11-27 12:30:00,26.24,26.33,26.22,26.29,34100.0,23.8956,23.9776,23.8774,23.9411,34100.0
2012-11-27 13:00:00,26.27,26.33,26.21,26.25,28400.0,23.9229,23.9776,23.8683,23.9047,28400.0
2012-11-27 13:30:00,26.26,26.32,26.23,26.25,56200.0,23.9138,23.9684,23.8865,23.9047,56200.0
2012-11-27 14:00:00,26.25,26.28,26.05,26.07,65500.0,23.9047,23.932,23.7226,23.7408,65500.0
2012-11-27 14:30:00,26.06,26.08,25.93,26.0,109200.0,23.7317,23.7499,23.6133,23.677,109200.0
2012-11-27 15:00:00,26.01,26.06,25.92,25.99,175100.0,23.6861,23.7317,23.6042,23.6679,175100.0
2012-11-27 15:30:00,26.0,26.01,25.82,25.86,205300.0,23.677,23.6861,23.5131,23.5495,205300.0
2012-11-28 09:30:00,25.66,25.69,25.36,25.62,124500.0,23.3674,23.3947,23.0942,23.331,124500.0
2012-11-28 10:00:00,25.59,25.87,25.58,25.76,104500.0,23.3037,23.5587,23.2946,23.4585,104500.0
2012-11-28 10:30:00,25.76,25.97,25.72,25.87,71700.0,23.4585,23.6497,23.4221,23.5587,71700.0
2012-11-28 11:00:00,25.85,26.0,25.83,25.93,120100.0,23.5404,23.677,23.5222,23.6133,120100.0
2012-11-28 11:30:00,25.94,25.94,25.79,25.87,41300.0,23.6224,23.6224,23.4858,23.5587,41300.0
2012-11-28 12:00:00,25.85,26.02,25.71,25.99,52700.0,23.5404,23.6953,23.413,23.6679,52700.0
2012-11-28 12:30:00,25.99,26.06,25.86,25.9,100500.0,23.6679,23.7317,23.5495,23.586,100500.0
2012-11-28 13:00:00,25.91,25.96,25.79,25.86,65300.0,23.5951,23.6406,23.4858,23.5495,65300.0
2012-11-28 13:30:00,25.88,25.97,25.88,25.93,68700.0,23.5678,23.6497,23.5678,23.6133,68700.0
2012-11-28 14:00:00,25.93,25.96,25.84,25.87,89000.0,23.6133,23.6406,23.5313,23.5587,89000.0
2012-11-28 14:30:00,25.87,25.93,25.83,25.86,100700.0,23.5587,23.6133,23.5222,23.5495,100700.0
2012-11-28 15:00:00,25.86,25.99,25.86,25.99,164800.0,23.5495,23.6679,23.5495,23.6679,164800.0
2012-11-28 15:30:00,26.0,26.2,26.0,26.15,273400.0,23.677,23.8592,23.677,23.8136,273400.0
2012-11-29 09:30:00,26.41,26.9,26.41,26.62,128700.0,24.0504,24.4966,24.0504,24.2416,128700.0
2012-11-29 10:00:00,26.63,26.71,26.32,26.5,150700.0,24.2508,24.3236,23.9684,24.1324,150700.0
2012-11-29 10:30:00,26.51,26.6,26.43,26.52,58400.0,24.1415,24.2234,24.0686,24.1506,58400.0
2012-11-29 11:00:00,26.53,26.64,26.48,26.49,69200.0,24.1597,24.2599,24.1142,24.1233,69200.0
2012-11-29 11:30:00,26.49,26.49,26.11,26.13,193700.0,24.1233,24.1233,23.7772,23.7954,193700.0
2012-11-29 12:00:00,26.13,26.38,26.1,26.35,58200.0,23.7954,24.0231,23.7681,23.9958,58200.0
2012-11-29 12:30:00,26.37,26.4,26.27,26.32,46400.0,24.014,24.0413,23.9229,23.9684,46400.0
2012-11-29 13:00:00,26.33,26.37,26.24,26.34,54300.0,23.9776,24.014,23.8956,23.9867,54300.0
2012-11-29 13:30:00,26.34,26.45,26.34,26.41,39500.0,23.9867,24.0868,23.9867,24.0504,39500.0
2012-11-29 14:00:00,26.39,26.42,26.29,26.3,82500.0,24.0322,24.0595,23.9411,23.9502,82500.0
2012-11-29 14:30:00,26.31,26.4,26.3,26.4,52100.0,23.9593,24.0413,23.9502,24.0413,52100.0
2012-11-29 15:00:00,26.39,26.42,26.28,26.34,94800.0,24.0322,24.0595,23.932,23.9867,94800.0
2012-11-29 15:30:00,26.33,26.41,26.3,26.33,230400.0,23.9776,24.0504,23.9502,23.9776,230400.0
2012-11-30 09:30:00,26.41,26.72,26.35,26.67,87400.0,24.0504,24.3327,23.9958,24.2872,87400.0
2012-11-30 10:00:00,26.67,26.76,26.55,26.56,47500.0,24.2872,24.3691,24.1779,24.187,47500.0
2012-11-30 10:30:00,26.57,26.59,26.4,26.47,46900.0,24.1961,24.2143,24.0413,24.105,46900.0
2012-11-30 11:00:00,26.48,26.53,26.37,26.44,65400.0,24.1142,24.1597,24.014,24.0777,65400.0
2012-11-30 11:30:00,26.44,26.44,26.35,26.4,45500.0,24.0777,24.0777,23.9958,24.0413,45500.0
2012-11-30 12:00:00,26.4,26.42,26.35,26.41,70100.0,24.0413,24.0595,23.9958,24.0504,70100.0
2012-11-30 12:30:00,26.4,26.54,26.4,26.45,32300.0,24.0413,24.1688,24.0413,24.0868,32300.0
2012-11-30 13:00:00,26.45,26.51,26.45,26.48,50100.0,24.0868,24.1415,24.0868,24.1142,50100.0
2012-11-30 13:30:00,26.48,26.49,26.37,26.41,26100.0,24.1142,24.1233,24.014,24.0504,26100.0
2012-11-30 14:00:00,26.41,26.41,26.32,26.34,58400.0,24.0504,24.0504,23.9684,23.9867,58400.0
2012-11-30 14:30:00,26.34,26.34,26.16,26.18,66100.0,23.9867,23.9867,23.8227,23.841,66100.0
2012-11-30 15:00:00,26.17,26.2,26.09,26.15,101500.0,23.8319,23.8592,23.759,23.8136,101500.0
2012-11-30 15:30:00,26.16,26.23,26.04,26.17,362000.0,23.8227,23.8865,23.7135,23.8319,362000.0
2012-12-03 09:30:00,26.48,26.63,26.17,26.17,53800.0,24.1142,24.2508,23.8319,23.8319,53800.0
2012-12-03 10:00:00,26.17,26.17,25.9,25.91,95300.0,23.8319,23.8319,23.586,23.5951,95300.0
2012-12-03 10:30:00,25.92,25.93,25.72,25.76,85500.0,23.6042,23.6133,23.4221,23.4585,85500.0
2012-12-03 11:00:00,25.76,25.88,25.73,25.81,50500.0,23.4585,23.5678,23.4312,23.504,50500.0
2012-12-03 11:30:00,25.8,25.92,25.76,25.87,66100.0,23.4949,23.6042,23.4585,23.5587,66100.0
2012-12-03 12:00:00,25.87,25.91,25.84,25.86,38800.0,23.5587,23.5951,23.5313,23.5495,38800.0
2012-12-03 12:30:00,25.85,25.89,25.83,25.85,37300.0,23.5404,23.5769,23.5222,23.5404,37300.0
2012-12-03 13:00:00,25.84,25.84,25.67,25.72,39600.0,23.5313,23.5313,23.3765,23.4221,39600.0
2012-12-03 13:30:00,25.7,25.74,25.59,25.7,53300.0,23.4038,23.4403,23.3037,23.4038,53300.0
2012-12-03 14:00:00,25.69,25.82,25.68,25.69,75900.0,23.3947,23.5131,23.3856,23.3947,75900.0
2012-12-03 14:30:00,25.69,25.73,25.53,25.55,91600.0,23.3947,23.4312,23.249,23.2672,91600.0
2012-12-03 15:00:00,25.55,25.67,25.51,25.54,105500.0,23.2672,23.3765,23.2308,23.2581,105500.0
2012-12-03 15:30:00,25.54,25.69,25.53,25.61,190700.0,23.2581,23.3947,23.249,23.3219,190700.0
2012-12-04 09:30:00,25.62,26.19,25.55,26.1,80200.0,23.331,23.8501,23.2672,23.7681,80200.0
2012-12-04 10:00:00,26.11,26.32,26.05,26.09,109600.0,23.7772,23.9684,23.7226,23.759,109600.0
2012-12-04 10:30:00,26.1,26.16,25.94,26.15,63800.0,23.7681,23.8227,23.6224,23.8136,63800.0
2012-12-04 11:00:00,26.14,26.14,25.93,26.0,45000.0,23.8045,23.8045,23.6133,23.677,45000.0
2012-12-04 11:30:00,25.99,26.11,25.98,26.08,57700.0,23.6679,23.7772,23.6588,23.7499,57700.0
2012-12-04 12:00:00,26.07,26.12,25.95,26.08,42900.0,23.7408,23.7863,23.6315,23.7499,42900.0
2012-12-04 12:30:00,26.05,26.08,25.95,25.96,29200.0,23.7226,23.7499,23.6315,23.6406,29200.0
2012-12-04 13:00:00,25.95,25.96,25.87,25.95,31200.0,23.6315,23.6406,23.5587,23.6315,31200.0
2012-12-04 13:30:00,25.95,26.22,25.91,26.15,54000.0,23.6315,23.8774,23.5951,23.8136,54000.0
2012-12-04 14:00:00,26.15,26.26,26.15,26.24,54700.0,23.8136,23.9138,23.8136,23.8956,54700.0
2012-12-04 14:30:00,26.23,26.31,26.21,26.25,69800.0,23.8865,23.9593,23.8683,23.9047,69800.0
2012-12-04 15:00:00,26.24,26.38,26.24,26.38,82300.0,23.8956,24.0231,23.8956,24.0231,82300.0
2012-12-04 15:30:00,26.38,26.41,26.32,26.34,164000.0,24.0231,24.0504,23.9684,23.9867,164000.0
2012-12-05 09:30:00,26.34,26.91,26.31,26.74,183200.0,23.9867,24.5057,23.9593,24.3509,183200.0
2012-12-05 10:00:00,26.76,26.9,26.55,26.55,92500.0,24.3691,24.4966,24.1779,24.1779,92500.0
2012-12-05 10:30:00,26.53,26.66,26.29,26.42,143400.0,24.1597,24.2781,23.9411,24.0595,143400.0
2012-12-05 11:00:00,26.42,26.52,26.34,26.41,64000.0,24.0595,24.1506,23.9867,24.0504,64000.0
2012-12-05 11:30:00,26.41,26.7,26.4,26.68,79100.0,24.0504,24.3145,24.0413,24.2963,79100.0
2012-12-05 12:00:00,26.7,26.81,26.58,26.59,39300.0,24.3145,24.4147,24.2052,24.2143,39300.0
2012-12-05 12:30:00,26.59,26.71,26.59,26.69,69700.0,24.2143,24.3236,24.2143,24.3054,69700.0
2012-12-05 13:00:00,26.69,26.76,26.69,26.74,101000.0,24.3054,24.3691,24.3054,24.3509,101000.0
2012-12-05 13:30:00,26.7,26.8,26.66,26.67,45300.0,24.3145,24.4056,24.2781,24.2872,45300.0
2012-12-05 14:00:00,26.67,26.83,26.66,26.77,88700.0,24.2872,24.4329,24.2781,24.3782,88700.0
2012-12-05 14:30:00,26.77,26.78,26.64,26.66,58500.0,24.3782,24.3874,24.2599,24.2781,58500.0
2012-12-05 15:00:00,26.65,26.78,26.65,26.74,76500.0,24.269,24.3874,24.269,24.3509,76500.0
2012-12-05 15:30:00,26.74,26.77,26.62,26.7,277700.0,24.3509,24.3782,24.2416,24.3145,277700.0
2012-12-06 09:30:00,26.6,26.73,26.44,26.55,114200.0,24.2234,24.3418,24.0777,24.1779,114200.0
2012-12-06 10:00:00,26.56,26.59,26.29,26.32,46600.0,24.187,24.2143,23.9411,23.9684,46600.0
2012-12-06 10:30:00,26.32,26.4,26.28,26.39,39500.0,23.9684,24.0413,23.932,24.0322,39500.0
2012-12-06 11:00:00,26.4,26.44,26.29,26.34,22500.0,24.0413,24.0777,23.9411,23.9867,22500.0
2012-12-06 11:30:00,26.34,26.42,26.31,26.39,40700.0,23.9867,24.0595,23.9593,24.0322,40700.0
2012-12-06 12:00:00,26.38,26.45,26.25,26.27,37700.0,24.0231,24.0868,23.9047,23.9229,37700.0
2012-12-06 12:30:00,26.26,26.3,26.15,26.19,57200.0,23.9138,23.9502,23.8136,23.8501,57200.0
2012-12-06 13:00:00,26.15,26.26,26.15,26.17,33100.0,23.8136,23.9138,23.8136,23.8319,33100.0
2012-12-06 13:30:00,26.19,26.25,26.18,26.24,24100.0,23.8501,23.9047,23.841,23.8956,24100.0
2012-12-06 14:00:00,26.23,26.33,26.23,26.28,54700.0,23.8865,23.9776,23.8865,23.932,54700.0
2012-12-06 14:30:00,26.28,26.34,26.23,26.26,57700.0,23.932,23.9867,23.8865,23.9138,57700.0
2012-12-06 15:00:00,26.27,26.3,26.23,26.28,64000.0,23.9229,23.9502,23.8865,23.932,64000.0
2012-12-06 15:30:00,26.28,26.4,26.27,26.37,153800.0,23.932,24.0413,23.9229,24.014,153800.0
2012-12-07 09:30:00,26.57,26.68,26.47,26.55,128800.0,24.1961,24.2963,24.105,24.1779,128800.0
2012-12-07 10:00:00,26.54,26.65,26.43,26.5,66800.0,24.1688,24.269,24.0686,24.1324,66800.0
2012-12-07 10:30:00,26.51,26.51,26.38,26.4,35300.0,24.1415,24.1415,24.0231,24.0413,35300.0
2012-12-07 11:00:00,26.41,26.44,26.29,26.35,43500.0,24.0504,24.0777,23.9411,23.9958,43500.0
2012-12-07 11:30:00,26.34,26.37,26.25,26.32,35300.0,23.9867,24.014,23.9047,23.9684,35300.0
2012-12-07 12:00:00,26.31,26.53,26.3,26.49,37900.0,23.9593,24.1597,23.9502,24.1233,37900.0
2012-12-07 12:30:00,26.5,26.56,26.46,26.55,29900.0,24.1324,24.187,24.0959,24.1779,29900.0
2012-12-07 13:00:00,26.55,26.59,26.5,26.56,37700.0,24.1779,24.2143,24.1324,24.187,37700.0
2012-12-07 13:30:00,26.57,26.61,26.52,26.6,31500.0,24.1961,24.2325,24.1506,24.2234,31500.0
2012-12-07 14:00:00,26.6,26.62,26.55,26.58,32000.0,24.2234,24.2416,24.1779,24.2052,32000.0
2012-12-07 14:30:00,26.57,26.6,26.55,26.58,19200.0,24.1961,24.2234,24.1779,24.2052,19200.0
2012-12-07 15:00:00,26.57,26.63,26.56,26.61,40000.0,24.1961,24.2508,24.187,24.2325,40000.0
2012-12-07 15:30:00,26.61,26.7,26.6,26.68,105400.0,24.2325,24.3145,24.2234,24.2963,105400.0
2012-12-10 09:30:00,26.64,26.89,26.54,26.81,46400.0,24.2599,24.4875,24.1688,24.4147,46400.0
2012-12-10 10:00:00,26.82,27.22,26.8,27.2,109800.0,24.4238,24.788,24.4056,24.7698,109800.0
2012-12-10 10:30:00,27.19,27.21,27.01,27.13,61100.0,24.7607,24.7789,24.5968,24.7061,61100.0
2012-12-10 11:00:00,27.13,27.25,27.13,27.25,82600.0,24.7061,24.8154,24.7061,24.8154,82600.0
2012-12-10 11:30:00,27.25,27.28,27.21,27.27,58200.0,24.8154,24.8427,24.7789,24.8336,58200.0
2012-12-10 12:00:00,27.27,27.55,27.27,27.5,106800.0,24.8336,25.0886,24.8336,25.043,106800.0
2012-12-10 12:30:00,27.5,27.52,27.45,27.51,48600.0,25.043,25.0612,24.9975,25.0521,48600.0
2012-12-10 13:00:00,27.51,27.55,27.39,27.51,78600.0,25.0521,25.0886,24.9429,25.0521,78600.0
2012-12-10 13:30:00,27.51,27.6,27.48,27.54,54200.0,25.0521,25.1341,25.0248,25.0794,54200.0
2012-12-10 14:00:00,27.55,27.65,27.5,27.63,83400.0,25.0886,25.1796,25.043,25.1614,83400.0
2012-12-10 14:30:00,27.62,27.64,27.48,27.57,59000.0,25.1523,25.1705,25.0248,25.1068,59000.0
2012-12-10 15:00:00,27.57,27.64,27.53,27.64,84400.0,25.1068,25.1705,25.0703,25.1705,84400.0
2012-12-10 15:30:00,27.63,27.68,27.5,27.55,260800.0,25.1614,25.2069,25.043,25.0886,260800.0
2012-12-11 09:30:00,27.72,28.13,27.6,28.08,202300.0,25.2434,25.6167,25.1341,25.5712,202300.0
2012-12-11 10:00:00,28.08,28.28,28.05,28.23,167200.0,25.5712,25.7533,25.5439,25.7078,167200.0
2012-12-11 10:30:00,28.21,28.23,27.83,27.89,109400.0,25.6896,25.7078,25.3435,25.3982,109400.0
2012-12-11 11:00:00,27.9,28.06,27.89,28.02,92400.0,25.4073,25.553,25.3982,25.5166,92400.0
2012-12-11 11:30:00,28.02,28.18,27.98,28.15,74000.0,25.5166,25.6623,25.4801,25.6349,74000.0
2012-12-11 12:00:00,28.15,28.31,28.06,28.3,260900.0,25.6349,25.7807,25.553,25.7715,260900.0
2012-12-11 12:30:00,28.3,28.41,28.29,28.39,129700.0,25.7715,25.8717,25.7624,25.8535,129700.0
2012-12-11 13:00:00,28.4,28.44,28.25,28.25,201200.0,25.8626,25.899,25.726,25.726,201200.0
2012-12-11 13:30:00,28.25,28.34,28.23,28.32,82000.0,25.726,25.808,25.7078,25.7898,82000.0
2012-12-11 14:00:00,28.33,28.36,28.22,28.3,84700.0,25.7989,25.8262,25.6987,25.7715,84700.0
2012-12-11 14:30:00,28.29,28.3,28.22,28.26,78000.0,25.7624,25.7715,25.6987,25.7351,78000.0
2012-12-11 15:00:00,28.26,28.26,28.15,28.17,163300.0,25.7351,25.7351,25.6349,25.6532,163300.0
2012-12-11 15:30:00,28.17,28.19,28.04,28.1,232100.0,25.6532,25.6714,25.5348,25.5894,232100.0
2012-12-12 09:30:00,28.26,28.34,28.01,28.12,160400.0,25.7351,25.808,25.5075,25.6076,160400.0
2012-12-12 10:00:00,28.11,28.21,28.05,28.18,79800.0,25.5985,25.6896,25.5439,25.6623,79800.0
2012-12-12 10:30:00,28.17,28.2,27.99,28.01,101200.0,25.6532,25.6805,25.4892,25.5075,101200.0
2012-12-12 11:00:00,28.01,28.04,27.95,27.97,96300.0,25.5075,25.5348,25.4528,25.471,96300.0
2012-12-12 11:30:00,27.98,28.05,27.97,28.02,101400.0,25.4801,25.5439,25.471,25.5166,101400.0
2012-12-12 12:00:00,28.02,28.08,28.01,28.05,78100.0,25.5166,25.5712,25.5075,25.5439,78100.0
2012-12-12 12:30:00,28.05,28.34,28.0,28.28,154000.0,25.5439,25.808,25.4984,25.7533,154000.0
2012-12-12 13:00:00,28.29,28.34,28.22,28.25,75200.0,25.7624,25.808,25.6987,25.726,75200.0
2012-12-12 13:30:00,28.24,28.29,28.23,28.28,61700.0,25.7169,25.7624,25.7078,25.7533,61700.0
2012-12-12 14:00:00,28.26,28.33,28.2,28.21,65700.0,25.7351,25.7989,25.6805,25.6896,65700.0
2012-12-12 14:30:00,28.21,28.22,28.09,28.17,96200.0,25.6896,25.6987,25.5803,25.6532,96200.0
2012-12-12 15:00:00,28.17,28.18,27.97,27.97,158100.0,25.6532,25.6623,25.471,25.471,158100.0
2012-12-12 15:30:00,27.97,28.06,27.96,28.03,293000.0,25.471,25.553,25.4619,25.5257,293000.0
2012-12-13 09:30:00,27.94,28.42,27.81,28.42,112100.0,25.6071,26.047,25.488,26.047,112100.0
2012-12-13 10:00:00,28.43,28.58,28.24,28.34,175600.0,26.0562,26.1937,25.8821,25.9737,175600.0
2012-12-13 10:30:00,28.34,28.34,28.02,28.08,75200.0,25.9737,25.9737,25.6804,25.7354,75200.0
2012-12-13 11:00:00,28.08,28.1,28.0,28.05,101000.0,25.7354,25.7537,25.6621,25.7079,101000.0
2012-12-13 11:30:00,28.04,28.23,28.03,28.19,87500.0,25.6988,25.8729,25.6896,25.8362,87500.0
2012-12-13 12:00:00,28.2,28.2,28.0,28.01,87600.0,25.8454,25.8454,25.6621,25.6713,87600.0
2012-12-13 12:30:00,28.01,28.03,27.94,27.94,191300.0,25.6713,25.6896,25.6071,25.6071,191300.0
2012-12-13 13:00:00,27.93,28.1,27.91,28.09,150100.0,25.5979,25.7537,25.5796,25.7446,150100.0
2012-12-13 13:30:00,28.1,28.1,28.0,28.08,29700.0,25.7537,25.7537,25.6621,25.7354,29700.0
2012-12-13 14:00:00,28.08,28.08,27.99,28.03,51600.0,25.7354,25.7354,25.6529,25.6896,51600.0
2012-12-13 14:30:00,28.01,28.02,27.95,27.97,51800.0,25.6713,25.6804,25.6163,25.6346,51800.0
2012-12-13 15:00:00,27.96,28.0,27.93,27.99,63900.0,25.6254,25.6621,25.5979,25.6529,63900.0
2012-12-13 15:30:00,28.0,28.2,27.99,28.04,172800.0,25.6621,25.8454,25.6529,25.6988,172800.0
2012-12-14 09:30:00,27.97,28.6,27.97,28.43,80300.0,25.6346,26.212,25.6346,26.0562,80300.0
2012-12-14 10:00:00,28.43,28.65,28.4,28.63,71400.0,26.0562,26.2578,26.0287,26.2395,71400.0
2012-12-14 10:30:00,28.64,28.86,28.6,28.83,78500.0,26.2487,26.4503,26.212,26.4228,78500.0
2012-12-14 11:00:00,28.82,28.96,28.79,28.83,84800.0,26.4136,26.5419,26.3861,26.4228,84800.0
2012-12-14 11:30:00,28.83,28.83,28.64,28.71,57400.0,26.4228,26.4228,26.2487,26.3128,57400.0
2012-12-14 12:00:00,28.71,28.79,28.69,28.73,42800.0,26.3128,26.3861,26.2945,26.3311,42800.0
2012-12-14 12:30:00,28.74,28.74,28.6,28.62,26300.0,26.3403,26.3403,26.212,26.2303,26300.0
2012-12-14 13:00:00,28.62,28.64,28.53,28.61,35400.0,26.2303,26.2487,26.1478,26.2212,35400.0
2012-12-14 13:30:00,28.63,28.71,28.58,28.63,56600.0,26.2395,26.3128,26.1937,26.2395,56600.0
2012-12-14 14:00:00,28.64,28.66,28.58,28.62,66400.0,26.2487,26.267,26.1937,26.2303,66400.0
2012-12-14 14:30:00,28.62,28.7,28.59,28.59,51500.0,26.2303,26.3036,26.2028,26.2028,51500.0
2012-12-14 15:00:00,28.58,28.6,28.5,28.51,47600.0,26.1937,26.212,26.1203,26.1295,47600.0
2012-12-14 15:30:00,28.51,28.55,28.39,28.44,229100.0,26.1295,26.1662,26.0195,26.0654,229100.0
2012-12-17 09:30:00,28.58,28.94,28.44,28.6,112900.0,26.1937,26.5236,26.0654,26.212,112900.0
2012-12-17 10:00:00,28.62,28.65,28.38,28.46,62600.0,26.2303,26.2578,26.0104,26.0837,62600.0
2012-12-17 10:30:00,28.47,28.6,28.33,28.38,74400.0,26.0929,26.212,25.9645,26.0104,74400.0
2012-12-17 11:00:00,28.37,28.45,28.3,28.34,72600.0,26.0012,26.0745,25.937,25.9737,72600.0
2012-12-17 11:30:00,28.34,28.47,28.33,28.37,55100.0,25.9737,26.0929,25.9645,26.0012,55100.0
2012-12-17 12:00:00,28.38,28.46,28.34,28.45,49700.0,26.0104,26.0837,25.9737,26.0745,49700.0
2012-12-17 12:30:00,28.45,28.54,28.44,28.5,44200.0,26.0745,26.157,26.0654,26.1203,44200.0
2012-12-17 13:00:00,28.51,28.51,28.28,28.28,69200.0,26.1295,26.1295,25.9187,25.9187,69200.0
2012-12-17 13:30:00,28.28,28.42,28.28,28.4,54400.0,25.9187,26.047,25.9187,26.0287,54400.0
2012-12-17 14:00:00,28.39,28.46,28.28,28.33,56100.0,26.0195,26.0837,25.9187,25.9645,56100.0
2012-12-17 14:30:00,28.33,28.37,28.25,28.27,63100.0,25.9645,26.0012,25.8912,25.9095,63100.0
2012-12-17 15:00:00,28.27,28.38,28.27,28.27,65500.0,25.9095,26.0104,25.9095,25.9095,65500.0
2012-12-17 15:30:00,28.28,28.5,28.27,28.49,157700.0,25.9187,26.1203,25.9095,26.1112,157700.0
2012-12-18 09:30:00,28.52,29.33,28.51,29.24,268600.0,26.1387,26.881,26.1295,26.7986,268600.0
2012-12-18 10:00:00,29.24,29.31,29.18,29.28,128100.0,26.7986,26.8627,26.7436,26.8352,128100.0
2012-12-18 10:30:00,29.28,29.58,29.28,29.48,275400.0,26.8352,27.1102,26.8352,27.0185,275400.0
2012-12-18 11:00:00,29.48,29.63,29.44,29.6,122400.0,27.0185,27.156,26.9819,27.1285,122400.0
2012-12-18 11:30:00,29.59,29.64,29.47,29.48,63900.0,27.1193,27.1652,27.0094,27.0185,63900.0
2012-12-18 12:00:00,29.48,29.57,29.34,29.47,120600.0,27.0185,27.101,26.8902,27.0094,120600.0
2012-12-18 12:30:00,29.47,29.78,29.45,29.73,112400.0,27.0094,27.2935,26.991,27.2476,112400.0
2012-12-18 13:00:00,29.73,29.73,29.63,29.69,87300.0,27.2476,27.2476,27.156,27.211,87300.0
2012-12-18 13:30:00,29.67,29.77,29.65,29.76,93700.0,27.1927,27.2843,27.1743,27.2751,93700.0
2012-12-18 14:00:00,29.77,29.77,29.59,29.6,156900.0,27.2843,27.2843,27.1193,27.1285,156900.0
2012-12-18 14:30:00,29.6,29.66,29.56,29.63,77100.0,27.1285,27.1835,27.0918,27.156,77100.0
2012-12-18 15:00:00,29.63,29.73,29.61,29.73,205800.0,27.156,27.2476,27.1377,27.2476,205800.0
2012-12-18 15:30:00,29.72,29.86,29.67,29.8,490500.0,27.2385,27.3668,27.1927,27.3118,490500.0
2012-12-19 09:30:00,29.84,30.0,29.6,29.63,171500.0,27.3485,27.4951,27.1285,27.156,171500.0
2012-12-19 10:00:00,29.63,29.72,29.6,29.66,99100.0,27.156,27.2385,27.1285,27.1835,99100.0
2012-12-19 10:30:00,29.66,29.84,29.63,29.81,51100.0,27.1835,27.3485,27.156,27.321,51100.0
2012-12-19 11:00:00,29.81,29.89,29.8,29.82,53500.0,27.321,27.3943,27.3118,27.3301,53500.0
2012-12-19 11:30:00,29.81,29.84,29.6,29.65,69600.0,27.321,27.3485,27.1285,27.1743,69600.0
2012-12-19 12:00:00,29.65,29.67,29.55,29.63,72200.0,27.1743,27.1927,27.0827,27.156,72200.0
2012-12-19 12:30:00,29.63,29.72,29.54,29.54,92400.0,27.156,27.2385,27.0735,27.0735,92400.0
2012-12-19 13:00:00,29.54,29.6,29.52,29.56,66800.0,27.0735,27.1285,27.0552,27.0918,66800.0
2012-12-19 13:30:00,29.56,29.61,29.51,29.61,82300.0,27.0918,27.1377,27.046,27.1377,82300.0
2012-12-19 14:00:00,29.61,29.62,29.48,29.53,139300.0,27.1377,27.1468,27.0185,27.0643,139300.0
2012-12-19 14:30:00,29.52,29.61,29.46,29.51,84900.0,27.0552,27.1377,27.0002,27.046,84900.0
2012-12-19 15:00:00,29.52,29.69,29.52,29.61,152800.0,27.0552,27.211,27.0552,27.1377,152800.0
2012-12-19 15:30:00,29.61,29.76,29.59,29.63,307600.0,27.1377,27.2751,27.1193,27.156,307600.0
2012-12-20 09:30:00,29.61,29.92,29.5,29.7,179800.0,27.1377,27.4218,27.0368,27.2201,179800.0
2012-12-20 10:00:00,29.74,29.93,29.65,29.75,96900.0,27.2568,27.4309,27.1743,27.266,96900.0
2012-12-20 10:30:00,29.75,29.86,29.72,29.85,57900.0,27.266,27.3668,27.2385,27.3576,57900.0
2012-12-20 11:00:00,29.84,29.95,29.74,29.77,97200.0,27.3485,27.4493,27.2568,27.2843,97200.0
2012-12-20 11:30:00,29.76,30.08,29.75,30.08,99300.0,27.2751,27.5684,27.266,27.5684,99300.0
2012-12-20 12:00:00,30.09,30.17,30.0,30.05,93700.0,27.5776,27.6509,27.4951,27.5409,93700.0
2012-12-20 12:30:00,30.06,30.11,30.02,30.1,47100.0,27.5501,27.5959,27.5134,27.5868,47100.0
2012-12-20 13:00:00,30.1,30.2,30.07,30.19,78000.0,27.5868,27.6784,27.5593,27.6692,78000.0
2012-12-20 13:30:00,30.17,30.35,30.17,30.19,81800.0,27.6509,27.8159,27.6509,27.6692,81800.0
2012-12-20 14:00:00,30.19,30.2,30.13,30.14,82200.0,27.6692,27.6784,27.6142,27.6234,82200.0
2012-12-20 14:30:00,30.15,30.15,30.01,30.08,80000.0,27.6326,27.6326,27.5043,27.5684,80000.0
2012-12-20 15:00:00,30.06,30.12,30.04,30.11,79000.0,27.5501,27.6051,27.5318,27.5959,79000.0
2012-12-20 15:30:00,30.11,30.18,30.09,30.17,282700.0,27.5959,27.6601,27.5776,27.6509,282700.0
2012-12-21 09:30:00,29.51,30.0,29.4,29.85,393500.0,27.046,27.4951,26.9452,27.3576,393500.0
2012-12-21 10:00:00,29.86,29.99,29.8,29.91,131300.0,27.3668,27.4859,27.3118,27.4126,131300.0
2012-12-21 10:30:00,29.91,29.99,29.79,29.96,85400.0,27.4126,27.4859,27.3026,27.4584,85400.0
2012-12-21 11:00:00,29.96,29.96,29.74,29.81,58100.0,27.4584,27.4584,27.2568,27.321,58100.0
2012-12-21 11:30:00,29.8,29.82,29.68,29.79,75500.0,27.3118,27.3301,27.2018,27.3026,75500.0
2012-12-21 12:00:00,29.79,29.85,29.66,29.68,127000.0,27.3026,27.3576,27.1835,27.2018,127000.0
2012-12-21 12:30:00,29.68,29.81,29.64,29.79,87300.0,27.2018,27.321,27.1652,27.3026,87300.0
2012-12-21 13:00:00,29.79,29.82,29.7,29.79,83100.0,27.3026,27.3301,27.2201,27.3026,83100.0
2012-12-21 13:30:00,29.8,29.9,29.75,29.87,41400.0,27.3118,27.4034,27.266,27.376,41400.0
2012-12-21 14:00:00,29.87,30.11,29.87,30.07,90200.0,27.376,27.5959,27.376,27.5593,90200.0
2012-12-21 14:30:00,30.07,30.11,29.95,29.96,83200.0,27.5593,27.5959,27.4493,27.4584,83200.0
2012-12-21 15:00:00,29.96,29.98,29.87,29.95,78500.0,27.4584,27.4768,27.376,27.4493,78500.0
2012-12-21 15:30:00,29.96,30.2,29.91,30.19,477000.0,27.4584,27.6784,27.4126,27.6692,477000.0
2012-12-24 09:30:00,30.09,30.18,29.71,29.82,90000.0,27.5776,27.6601,27.2293,27.3301,90000.0
2012-12-24 10:00:00,29.82,29.92,29.76,29.82,73900.0,27.3301,27.4218,27.2751,27.3301,73900.0
2012-12-24 10:30:00,29.81,29.85,29.61,29.73,71300.0,27.321,27.3576,27.1377,27.2476,71300.0
2012-12-24 11:00:00,29.72,29.76,29.66,29.74,46000.0,27.2385,27.2751,27.1835,27.2568,46000.0
2012-12-24 11:30:00,29.76,29.79,29.64,29.68,60200.0,27.2751,27.3026,27.1652,27.2018,60200.0
2012-12-24 12:00:00,29.69,29.8,29.63,29.8,54300.0,27.211,27.3118,27.156,27.3118,54300.0
2012-12-24 12:30:00,29.8,29.98,29.79,29.83,96500.0,27.3118,27.4768,27.3026,27.3393,96500.0
2012-12-26 09:30:00,29.99,30.43,29.95,30.38,125200.0,27.4859,27.8892,27.4493,27.8434,125200.0
2012-12-26 10:00:00,30.38,30.49,30.31,30.44,86600.0,27.8434,27.9442,27.7792,27.8984,86600.0
2012-12-26 10:30:00,30.45,30.57,30.29,30.29,97200.0,27.9075,28.0175,27.7609,27.7609,97200.0
2012-12-26 11:00:00,30.29,30.3,30.15,30.17,95800.0,27.7609,27.7701,27.6326,27.6509,95800.0
2012-12-26 11:30:00,30.17,30.25,30.08,30.21,58200.0,27.6509,27.7242,27.5684,27.6876,58200.0
2012-12-26 12:00:00,30.21,30.24,30.14,30.18,47700.0,27.6876,27.7151,27.6234,27.6601,47700.0
2012-12-26 12:30:00,30.17,30.37,30.17,30.34,67500.0,27.6509,27.8342,27.6509,27.8067,67500.0
2012-12-26 13:00:00,30.34,30.35,30.1,30.13,58900.0,27.8067,27.8159,27.5868,27.6142,58900.0
2012-12-26 13:30:00,30.14,30.14,30.05,30.11,42200.0,27.6234,27.6234,27.5409,27.5959,42200.0
2012-12-26 14:00:00,30.11,30.2,30.07,30.1,63600.0,27.5959,27.6784,27.5593,27.5868,63600.0
2012-12-26 14:30:00,30.11,30.23,30.1,30.14,69200.0,27.5959,27.7059,27.5868,27.6234,69200.0
2012-12-26 15:00:00,30.15,30.17,29.99,30.06,67200.0,27.6326,27.6509,27.4859,27.5501,67200.0
2012-12-26 15:30:00,30.06,30.12,30.01,30.08,141200.0,27.5501,27.6051,27.5043,27.5684,141200.0
2012-12-27 09:30:00,30.14,30.34,30.05,30.16,132400.0,27.6234,27.8067,27.5409,27.6417,132400.0
2012-12-27 10:00:00,30.16,30.16,29.94,30.03,120400.0,27.6417,27.6417,27.4401,27.5226,120400.0
2012-12-27 10:30:00,30.04,30.05,29.95,30.01,136000.0,27.5318,27.5409,27.4493,27.5043,136000.0
2012-12-27 11:00:00,29.99,29.99,29.75,29.8,79500.0,27.4859,27.4859,27.266,27.3118,79500.0
2012-12-27 11:30:00,29.8,29.93,29.8,29.87,61900.0,27.3118,27.4309,27.3118,27.376,61900.0
2012-12-27 12:00:00,29.86,29.87,29.75,29.8,89200.0,27.3668,27.376,27.266,27.3118,89200.0
2012-12-27 12:30:00,29.8,29.85,29.69,29.85,136300.0,27.3118,27.3576,27.211,27.3576,136300.0
2012-12-27 13:00:00,29.84,29.92,29.71,29.75,64200.0,27.3485,27.4218,27.2293,27.266,64200.0
2012-12-27 13:30:00,29.76,29.77,29.58,29.58,174300.0,27.2751,27.2843,27.1102,27.1102,174300.0
2012-12-27 14:00:00,29.58,29.59,29.35,29.41,118500.0,27.1102,27.1193,26.8994,26.9544,118500.0
2012-12-27 14:30:00,29.4,29.65,29.31,29.6,126100.0,26.9452,27.1743,26.8627,27.1285,126100.0
2012-12-27 15:00:00,29.62,29.71,29.55,29.66,98400.0,27.1468,27.2293,27.0827,27.1835,98400.0
2012-12-27 15:30:00,29.66,29.8,29.63,29.72,238900.0,27.1835,27.3118,27.156,27.2385,238900.0
2012-12-28 09:30:00,29.48,29.57,29.26,29.54,105700.0,27.0185,27.101,26.8169,27.0735,105700.0
2012-12-28 10:00:00,29.54,29.6,29.39,29.58,78300.0,27.0735,27.1285,26.936,27.1102,78300.0
2012-12-28 10:30:00,29.58,29.83,29.54,29.78,105300.0,27.1102,27.3393,27.0735,27.2935,105300.0
2012-12-28 11:00:00,29.78,29.8,29.71,29.73,165500.0,27.2935,27.3118,27.2293,27.2476,165500.0
2012-12-28 11:30:00,29.73,29.8,29.72,29.77,64600.0,27.2476,27.3118,27.2385,27.2843,64600.0
2012-12-28 12:00:00,29.77,29.83,29.76,29.79,48700.0,27.2843,27.3393,27.2751,27.3026,48700.0
2012-12-28 12:30:00,29.79,29.82,29.75,29.81,27500.0,27.3026,27.3301,27.266,27.321,27500.0
2012-12-28 13:00:00,29.8,29.82,29.63,29.63,38500.0,27.3118,27.3301,27.156,27.156,38500.0
2012-12-28 13:30:00,29.63,29.65,29.5,29.53,61900.0,27.156,27.1743,27.0368,27.0643,61900.0
2012-12-28 14:00:00,29.52,29.55,29.35,29.35,79000.0,27.0552,27.0827,26.8994,26.8994,79000.0
2012-12-28 14:30:00,29.35,29.38,29.28,29.33,39900.0,26.8994,26.9269,26.8352,26.881,39900.0
2012-12-28 15:00:00,29.33,29.43,29.28,29.35,83300.0,26.881,26.9727,26.8352,26.8994,83300.0
2012-12-28 15:30:00,29.35,29.39,29.13,29.16,372900.0,26.8994,26.936,26.6977,26.7252,372900.0
2012-12-31 09:30:00,29.25,29.65,29.17,29.41,123800.0,26.8077,27.1743,26.7344,26.9544,123800.0
2012-12-31 10:00:00,29.43,29.51,29.33,29.47,67200.0,26.9727,27.046,26.881,27.0094,67200.0
2012-12-31 10:30:00,29.44,29.47,29.18,29.21,81500.0,26.9819,27.0094,26.7436,26.7711,81500.0
2012-12-31 11:00:00,29.22,29.55,29.21,29.49,96000.0,26.7802,27.0827,26.7711,27.0277,96000.0
2012-12-31 11:30:00,29.48,29.68,29.48,29.66,60500.0,27.0185,27.2018,27.0185,27.1835,60500.0
2012-12-31 12:00:00,29.65,29.74,29.65,29.7,55600.0,27.1743,27.2568,27.1743,27.2201,55600.0
2012-12-31 12:30:00,29.7,30.11,29.68,30.03,125800.0,27.2201,27.5959,27.2018,27.5226,125800.0
2012-12-31 13:00:00,30.04,30.2,29.93,30.14,83700.0,27.5318,27.6784,27.4309,27.6234,83700.0
2012-12-31 13:30:00,30.14,30.34,30.05,30.18,134800.0,27.6234,27.8067,27.5409,27.6601,134800.0
2012-12-31 14:00:00,30.19,30.25,30.17,30.19,73900.0,27.6692,27.7242,27.6509,27.6692,73900.0
2012-12-31 14:30:00,30.2,30.52,30.19,30.5,120000.0,27.6784,27.9717,27.6692,27.9534,120000.0
2012-12-31 15:00:00,30.51,30.6,30.21,30.29,218900.0,27.9625,28.045,27.6876,27.7609,218900.0
2012-12-31 15:30:00,30.31,30.42,30.22,30.36,394900.0,27.7792,27.88,27.6967,27.825,394900.0
2013-01-02 09:30:00,31.45,31.78,31.25,31.54,208800.0,28.824,29.1265,28.6407,28.9065,208800.0
2013-01-02 10:00:00,31.56,31.59,31.1,31.21,103300.0,28.9248,28.9523,28.5033,28.6041,103300.0
2013-01-02 10:30:00,31.17,31.34,31.09,31.3,96100.0,28.5674,28.7232,28.4941,28.6866,96100.0
2013-01-02 11:00:00,31.3,31.38,31.21,31.23,87100.0,28.6866,28.7599,28.6041,28.6224,87100.0
2013-01-02 11:30:00,31.22,31.22,30.98,30.99,78900.0,28.6132,28.6132,28.3933,28.4024,78900.0
2013-01-02 12:00:00,31.0,31.12,30.97,31.11,57100.0,28.4116,28.5216,28.3841,28.5124,57100.0
2013-01-02 12:30:00,31.12,31.19,31.02,31.03,78800.0,28.5216,28.5857,28.4299,28.4391,78800.0
2013-01-02 13:00:00,31.02,31.08,31.02,31.05,69600.0,28.4299,28.4849,28.4299,28.4574,69600.0
2013-01-02 13:30:00,31.05,31.18,31.05,31.18,71700.0,28.4574,28.5766,28.4574,28.5766,71700.0
2013-01-02 14:00:00,31.17,31.28,31.14,31.28,79100.0,28.5674,28.6682,28.5399,28.6682,79100.0
2013-01-02 14:30:00,31.27,31.32,31.23,31.32,87000.0,28.6591,28.7049,28.6224,28.7049,87000.0
2013-01-02 15:00:00,31.32,31.37,31.27,31.34,88000.0,28.7049,28.7507,28.6591,28.7232,88000.0
2013-01-02 15:30:00,31.33,31.56,31.32,31.55,282200.0,28.714,28.9248,28.7049,28.9157,282200.0
2013-01-03 09:30:00,31.47,31.72,31.34,31.48,163900.0,28.8424,29.0715,28.7232,28.8515,163900.0
2013-01-03 10:00:00,31.5,31.62,31.38,31.38,87200.0,28.8699,28.9798,28.7599,28.7599,87200.0
2013-01-03 10:30:00,31.39,31.55,31.34,31.53,85000.0,28.769,28.9157,28.7232,28.8974,85000.0
2013-01-03 11:00:00,31.53,31.72,31.51,31.69,103900.0,28.8974,29.0715,28.879,29.044,103900.0
2013-01-03 11:30:00,31.68,31.7,31.57,31.61,84400.0,29.0348,29.0532,28.934,28.9707,84400.0
2013-01-03 12:00:00,31.62,31.72,31.55,31.68,59700.0,28.9798,29.0715,28.9157,29.0348,59700.0
2013-01-03 12:30:00,31.68,31.69,31.47,31.54,67000.0,29.0348,29.044,28.8424,28.9065,67000.0
2013-01-03 13:00:00,31.53,31.58,31.51,31.56,75700.0,28.8974,28.9432,28.879,28.9248,75700.0
2013-01-03 13:30:00,31.57,31.68,31.56,31.59,87000.0,28.934,29.0348,28.9248,28.9523,87000.0
2013-01-03 14:00:00,31.59,31.61,31.44,31.47,179400.0,28.9523,28.9707,28.8149,28.8424,179400.0
2013-01-03 14:30:00,31.47,31.48,31.21,31.22,85600.0,28.8424,28.8515,28.6041,28.6132,85600.0
2013-01-03 15:00:00,31.21,31.22,31.13,31.16,143000.0,28.6041,28.6132,28.5307,28.5582,143000.0
2013-01-03 15:30:00,31.15,31.23,31.05,31.2,233000.0,28.5491,28.6224,28.4574,28.5949,233000.0
2013-01-04 09:30:00,31.22,31.55,31.22,31.42,112500.0,28.6132,28.9157,28.6132,28.7965,112500.0
2013-01-04 10:00:00,31.42,31.9,31.27,31.87,138700.0,28.7965,29.2365,28.6591,29.209,138700.0
2013-01-04 10:30:00,31.88,31.92,31.68,31.68,81900.0,29.2181,29.2548,29.0348,29.0348,81900.0
2013-01-04 11:00:00,31.7,31.82,31.67,31.68,63200.0,29.0532,29.1631,29.0257,29.0348,63200.0
2013-01-04 11:30:00,31.68,31.88,31.64,31.84,78400.0,29.0348,29.2181,28.9982,29.1815,78400.0
2013-01-04 12:00:00,31.84,31.86,31.68,31.77,78600.0,29.1815,29.1998,29.0348,29.1173,78600.0
2013-01-04 12:30:00,31.77,31.79,31.73,31.76,48500.0,29.1173,29.1356,29.0807,29.1081,48500.0
2013-01-04 13:00:00,31.76,31.88,31.75,31.88,96200.0,29.1081,29.2181,29.099,29.2181,96200.0
2013-01-04 13:30:00,31.87,31.99,31.84,31.94,70300.0,29.209,29.3189,29.1815,29.2731,70300.0
2013-01-04 14:00:00,31.94,32.04,31.93,31.96,103500.0,29.2731,29.3648,29.264,29.2914,103500.0
2013-01-04 14:30:00,31.96,32.03,31.92,32.02,70600.0,29.2914,29.3556,29.2548,29.3464,70600.0
2013-01-04 15:00:00,32.03,32.25,31.97,32.22,104000.0,29.3556,29.5572,29.3006,29.5297,104000.0
2013-01-04 15:30:00,32.23,32.26,32.12,32.22,259400.0,29.5389,29.5664,29.4381,29.5297,259400.0
2013-01-07 09:30:00,31.85,32.2,31.85,32.12,144700.0,29.1906,29.5114,29.1906,29.4381,144700.0
2013-01-07 10:00:00,32.14,32.37,32.08,32.09,113600.0,29.4564,29.6672,29.4014,29.4106,113600.0
2013-01-07 10:30:00,32.09,32.25,32.08,32.19,41400.0,29.4106,29.5572,29.4014,29.5022,41400.0
2013-01-07 11:00:00,32.18,32.27,32.16,32.24,60700.0,29.4931,29.5756,29.4747,29.5481,60700.0
2013-01-07 11:30:00,32.23,32.3,32.07,32.1,92300.0,29.5389,29.6031,29.3923,29.4198,92300.0
2013-01-07 12:00:00,32.1,32.18,32.08,32.14,76100.0,29.4198,29.4931,29.4014,29.4564,76100.0
2013-01-07 12:30:00,32.14,32.26,32.07,32.2,78900.0,29.4564,29.5664,29.3923,29.5114,78900.0
2013-01-07 13:00:00,32.19,32.22,32.09,32.18,84100.0,29.5022,29.5297,29.4106,29.4931,84100.0
2013-01-07 13:30:00,32.17,32.19,32.02,32.03,56000.0,29.4839,29.5022,29.3464,29.3556,56000.0
2013-01-07 14:00:00,32.03,32.15,32.01,32.13,60100.0,29.3556,29.4656,29.3373,29.4473,60100.0
2013-01-07 14:30:00,32.13,32.27,32.12,32.26,116900.0,29.4473,29.5756,29.4381,29.5664,116900.0
2013-01-07 15:00:00,32.25,32.49,32.24,32.46,122900.0,29.5572,29.7772,29.5481,29.7497,122900.0
2013-01-07 15:30:00,32.46,32.52,32.3,32.31,256600.0,29.7497,29.8047,29.6031,29.6122,256600.0
2013-01-08 09:30:00,32.23,32.34,32.0,32.28,159400.0,29.5389,29.6397,29.3281,29.5847,159400.0
2013-01-08 10:00:00,32.29,32.44,32.16,32.19,176100.0,29.5939,29.7314,29.4747,29.5022,176100.0
2013-01-08 10:30:00,32.2,32.3,32.03,32.13,209500.0,29.5114,29.6031,29.3556,29.4473,209500.0
2013-01-08 11:00:00,32.12,32.23,31.98,32.19,143900.0,29.4381,29.5389,29.3098,29.5022,143900.0
2013-01-08 11:30:00,32.18,32.36,32.11,32.22,126900.0,29.4931,29.658,29.4289,29.5297,126900.0
2013-01-08 12:00:00,32.21,32.34,32.14,32.14,83000.0,29.5206,29.6397,29.4564,29.4564,83000.0
2013-01-08 12:30:00,32.14,32.14,32.02,32.11,95000.0,29.4564,29.4564,29.3464,29.4289,95000.0
2013-01-08 13:00:00,32.1,32.11,31.94,31.94,203900.0,29.4198,29.4289,29.2731,29.2731,203900.0
2013-01-08 13:30:00,31.94,31.95,31.6,31.64,112600.0,29.2731,29.2823,28.9615,28.9982,112600.0
2013-01-08 14:00:00,31.65,31.75,31.64,31.64,66200.0,29.0073,29.099,28.9982,28.9982,66200.0
2013-01-08 14:30:00,31.63,31.64,31.35,31.35,163300.0,28.989,28.9982,28.7324,28.7324,163300.0
2013-01-08 15:00:00,31.36,31.43,31.35,31.4,149100.0,28.7415,28.8057,28.7324,28.7782,149100.0
2013-01-08 15:30:00,31.41,31.44,31.33,31.37,374900.0,28.7874,28.8149,28.714,28.7507,374900.0
2013-01-09 09:30:00,31.41,31.91,31.31,31.86,219700.0,28.7874,29.2456,28.6957,29.1998,219700.0
2013-01-09 10:00:00,31.87,32.18,31.66,31.75,227400.0,29.209,29.4931,29.0165,29.099,227400.0
2013-01-09 10:30:00,31.76,31.78,31.42,31.55,124700.0,29.1081,29.1265,28.7965,28.9157,124700.0
2013-01-09 11:00:00,31.55,31.55,31.42,31.44,58000.0,28.9157,28.9157,28.7965,28.8149,58000.0
2013-01-09 11:30:00,31.43,31.46,31.32,31.33,146100.0,28.8057,28.8332,28.7049,28.714,146100.0
2013-01-09 12:00:00,31.34,31.44,31.32,31.41,61300.0,28.7232,28.8149,28.7049,28.7874,61300.0
2013-01-09 12:30:00,31.4,31.4,31.27,31.4,56400.0,28.7782,28.7782,28.6591,28.7782,56400.0
2013-01-09 13:00:00,31.42,31.44,31.36,31.4,56400.0,28.7965,28.8149,28.7415,28.7782,56400.0
2013-01-09 13:30:00,31.4,31.44,31.4,31.41,176700.0,28.7782,28.8149,28.7782,28.7874,176700.0
2013-01-09 14:00:00,31.4,31.51,31.4,31.46,188500.0,28.7782,28.879,28.7782,28.8332,188500.0
2013-01-09 14:30:00,31.46,31.47,31.19,31.2,119600.0,28.8332,28.8424,28.5857,28.5949,119600.0
2013-01-09 15:00:00,31.2,31.33,31.1,31.3,158200.0,28.5949,28.714,28.5033,28.6866,158200.0
2013-01-09 15:30:00,31.3,31.36,31.21,31.34,238700.0,28.6866,28.7415,28.6041,28.7232,238700.0
2013-01-10 09:30:00,31.32,31.55,30.8,30.89,371300.0,28.7049,28.9157,28.2283,28.3108,371300.0
2013-01-10 10:00:00,30.91,30.93,30.69,30.72,233400.0,28.3291,28.3474,28.1275,28.155,233400.0
2013-01-10 10:30:00,30.71,30.75,30.56,30.63,184300.0,28.1458,28.1825,28.0083,28.0725,184300.0
2013-01-10 11:00:00,30.61,30.67,30.32,30.41,335900.0,28.0542,28.1092,27.7884,27.8709,335900.0
2013-01-10 11:30:00,30.41,30.6,30.41,30.49,131000.0,27.8709,28.045,27.8709,27.9442,131000.0
2013-01-10 12:00:00,30.49,30.5,30.3,30.33,121000.0,27.9442,27.9534,27.7701,27.7975,121000.0
2013-01-10 12:30:00,30.33,30.5,30.33,30.49,105700.0,27.7975,27.9534,27.7975,27.9442,105700.0
2013-01-10 13:00:00,30.49,30.62,30.41,30.55,190300.0,27.9442,28.0633,27.8709,27.9992,190300.0
2013-01-10 13:30:00,30.55,30.84,30.54,30.82,117700.0,27.9992,28.265,27.99,28.2466,117700.0
2013-01-10 14:00:00,30.81,30.88,30.79,30.87,47700.0,28.2375,28.3016,28.2191,28.2925,47700.0
2013-01-10 14:30:00,30.88,31.03,30.85,30.97,87600.0,28.3016,28.4391,28.2741,28.3841,87600.0
2013-01-10 15:00:00,30.99,31.02,30.81,30.91,192900.0,28.4024,28.4299,28.2375,28.3291,192900.0
2013-01-10 15:30:00,30.92,31.06,30.91,31.01,323300.0,28.3383,28.4666,28.3291,28.4208,323300.0
2013-01-11 09:30:00,30.95,30.95,30.19,30.2,379000.0,28.3658,28.3658,27.6692,27.6784,379000.0
2013-01-11 10:00:00,30.22,30.34,29.97,30.19,191300.0,27.6967,27.8067,27.4676,27.6692,191300.0
2013-01-11 10:30:00,30.19,30.2,30.02,30.16,88500.0,27.6692,27.6784,27.5134,27.6417,88500.0
2013-01-11 11:00:00,30.15,30.23,30.03,30.03,84600.0,27.6326,27.7059,27.5226,27.5226,84600.0
2013-01-11 11:30:00,30.03,30.17,30.0,30.16,95200.0,27.5226,27.6509,27.4951,27.6417,95200.0
2013-01-11 12:00:00,30.16,30.3,30.16,30.16,59100.0,27.6417,27.7701,27.6417,27.6417,59100.0
2013-01-11 12:30:00,30.15,30.42,30.11,30.4,89800.0,27.6326,27.88,27.5959,27.8617,89800.0
2013-01-11 13:00:00,30.39,30.45,30.38,30.44,55300.0,27.8525,27.9075,27.8434,27.8984,55300.0
2013-01-11 13:30:00,30.44,30.53,30.44,30.49,53600.0,27.8984,27.9808,27.8984,27.9442,53600.0
2013-01-11 14:00:00,30.5,30.55,30.47,30.55,70100.0,27.9534,27.9992,27.9259,27.9992,70100.0
2013-01-11 14:30:00,30.55,30.64,30.53,30.58,82700.0,27.9992,28.0817,27.9808,28.0267,82700.0
2013-01-11 15:00:00,30.59,30.59,30.49,30.53,113600.0,28.0358,28.0358,27.9442,27.9808,113600.0
2013-01-11 15:30:00,30.54,30.59,30.51,30.58,231500.0,27.99,28.0358,27.9625,28.0267,231500.0
2013-01-14 09:30:00,30.6,30.94,30.18,30.2,176900.0,28.045,28.3566,27.6601,27.6784,176900.0
2013-01-14 10:00:00,30.2,30.23,30.02,30.04,84900.0,27.6784,27.7059,27.5134,27.5318,84900.0
2013-01-14 10:30:00,30.04,30.31,30.03,30.21,82100.0,27.5318,27.7792,27.5226,27.6876,82100.0
2013-01-14 11:00:00,30.21,30.3,30.17,30.25,71600.0,27.6876,27.7701,27.6509,27.7242,71600.0
2013-01-14 11:30:00,30.25,30.27,30.16,30.22,52800.0,27.7242,27.7426,27.6417,27.6967,52800.0
2013-01-14 12:00:00,30.23,30.29,30.21,30.26,51800.0,27.7059,27.7609,27.6876,27.7334,51800.0
2013-01-14 12:30:00,30.27,30.3,30.23,30.28,58800.0,27.7426,27.7701,27.7059,27.7517,58800.0
2013-01-14 13:00:00,30.28,30.31,30.23,30.25,44800.0,27.7517,27.7792,27.7059,27.7242,44800.0
2013-01-14 13:30:00,30.25,30.25,30.13,30.14,68400.0,27.7242,27.7242,27.6142,27.6234,68400.0
2013-01-14 14:00:00,30.14,30.27,30.13,30.22,59400.0,27.6234,27.7426,27.6142,27.6967,59400.0
2013-01-14 14:30:00,30.22,30.26,30.07,30.08,49900.0,27.6967,27.7334,27.5593,27.5684,49900.0
2013-01-14 15:00:00,30.09,30.11,30.02,30.02,90500.0,27.5776,27.5959,27.5134,27.5134,90500.0
2013-01-14 15:30:00,30.03,30.08,29.98,30.07,278500.0,27.5226,27.5684,27.4768,27.5593,278500.0
2013-01-15 09:30:00,29.87,30.25,29.8,30.19,100000.0,27.376,27.7242,27.3118,27.6692,100000.0
2013-01-15 10:00:00,30.21,30.24,30.04,30.09,77800.0,27.6876,27.7151,27.5318,27.5776,77800.0
2013-01-15 10:30:00,30.1,30.19,30.09,30.18,73700.0,27.5868,27.6692,27.5776,27.6601,73700.0
2013-01-15 11:00:00,30.17,30.46,30.16,30.44,66000.0,27.6509,27.9167,27.6417,27.8984,66000.0
2013-01-15 11:30:00,30.45,30.71,30.44,30.64,83000.0,27.9075,28.1458,27.8984,28.0817,83000.0
2013-01-15 12:00:00,30.65,30.68,30.48,30.59,78400.0,28.0908,28.1183,27.935,28.0358,78400.0
2013-01-15 12:30:00,30.6,30.84,30.59,30.74,113700.0,28.045,28.265,28.0358,28.1733,113700.0
2013-01-15 13:00:00,30.73,30.87,30.7,30.84,66600.0,28.1641,28.2925,28.1367,28.265,66600.0
2013-01-15 13:30:00,30.84,30.94,30.73,30.76,76800.0,28.265,28.3566,28.1641,28.1916,76800.0
2013-01-15 14:00:00,30.78,30.8,30.68,30.76,51300.0,28.21,28.2283,28.1183,28.1916,51300.0
2013-01-15 14:30:00,30.77,31.02,30.76,30.99,93800.0,28.2008,28.4299,28.1916,28.4024,93800.0
2013-01-15 15:00:00,31.0,31.08,31.0,31.06,87700.0,28.4116,28.4849,28.4116,28.4666,87700.0
2013-01-15 15:30:00,31.06,31.07,30.91,30.96,216400.0,28.4666,28.4758,28.3291,28.3749,216400.0
2013-01-16 09:30:00,30.4,30.61,29.65,30.45,556100.0,27.8617,28.0542,27.1743,27.9075,556100.0
2013-01-16 10:00:00,30.43,30.46,29.91,30.0,268300.0,27.8892,27.9167,27.4126,27.4951,268300.0
2013-01-16 10:30:00,30.0,30.19,29.93,30.16,196900.0,27.4951,27.6692,27.4309,27.6417,196900.0
2013-01-16 11:00:00,30.19,30.3,30.01,30.02,133100.0,27.6692,27.7701,27.5043,27.5134,133100.0
2013-01-16 11:30:00,30.02,30.09,29.88,29.94,150400.0,27.5134,27.5776,27.3851,27.4401,150400.0
2013-01-16 12:00:00,29.95,29.95,29.8,29.81,69000.0,27.4493,27.4493,27.3118,27.321,69000.0
2013-01-16 12:30:00,29.8,29.89,29.69,29.82,128100.0,27.3118,27.3943,27.211,27.3301,128100.0
2013-01-16 13:00:00,29.84,29.84,29.75,29.79,104700.0,27.3485,27.3485,27.266,27.3026,104700.0
2013-01-16 13:30:00,29.79,29.91,29.74,29.75,118300.0,27.3026,27.4126,27.2568,27.266,118300.0
2013-01-16 14:00:00,29.75,29.95,29.75,29.89,172700.0,27.266,27.4493,27.266,27.3943,172700.0
2013-01-16 14:30:00,29.9,29.9,29.79,29.81,171300.0,27.4034,27.4034,27.3026,27.321,171300.0
2013-01-16 15:00:00,29.81,29.83,29.74,29.77,212700.0,27.321,27.3393,27.2568,27.2843,212700.0
2013-01-16 15:30:00,29.77,29.78,29.53,29.6,543500.0,27.2843,27.2935,27.0643,27.1285,543500.0
2013-01-17 09:30:00,29.85,29.99,29.39,29.58,213200.0,27.3576,27.4859,26.936,27.1102,213200.0
2013-01-17 10:00:00,29.55,29.58,29.34,29.46,142100.0,27.0827,27.1102,26.8902,27.0002,142100.0
2013-01-17 10:30:00,29.46,29.62,29.39,29.6,198500.0,27.0002,27.1468,26.936,27.1285,198500.0
2013-01-17 11:00:00,29.6,29.71,29.45,29.5,107500.0,27.1285,27.2293,26.991,27.0368,107500.0
2013-01-17 11:30:00,29.51,29.68,29.51,29.59,109600.0,27.046,27.2018,27.046,27.1193,109600.0
2013-01-17 12:00:00,29.59,29.68,29.56,29.67,97200.0,27.1193,27.2018,27.0918,27.1927,97200.0
2013-01-17 12:30:00,29.68,29.69,29.54,29.57,116200.0,27.2018,27.211,27.0735,27.101,116200.0
2013-01-17 13:00:00,29.57,29.7,29.57,29.7,164800.0,27.101,27.2201,27.101,27.2201,164800.0
2013-01-17 13:30:00,29.7,30.01,29.7,29.97,219400.0,27.2201,27.5043,27.2201,27.4676,219400.0
2013-01-17 14:00:00,29.97,30.09,29.97,30.0,200400.0,27.4676,27.5776,27.4676,27.4951,200400.0
2013-01-17 14:30:00,30.0,30.11,30.0,30.0,167000.0,27.4951,27.5959,27.4951,27.4951,167000.0
2013-01-17 15:00:00,30.01,30.14,29.94,30.11,140100.0,27.5043,27.6234,27.4401,27.5959,140100.0
2013-01-17 15:30:00,30.11,30.16,30.06,30.06,339000.0,27.5959,27.6417,27.5501,27.5501,339000.0
2013-01-18 09:30:00,30.28,30.47,30.04,30.13,324000.0,27.7517,27.9259,27.5318,27.6142,324000.0
2013-01-18 10:00:00,30.13,30.13,29.79,29.79,99700.0,27.6142,27.6142,27.3026,27.3026,99700.0
2013-01-18 10:30:00,29.79,29.92,29.72,29.89,117500.0,27.3026,27.4218,27.2385,27.3943,117500.0
2013-01-18 11:00:00,29.88,29.91,29.71,29.78,139100.0,27.3851,27.4126,27.2293,27.2935,139100.0
2013-01-18 11:30:00,29.78,29.84,29.75,29.81,49000.0,27.2935,27.3485,27.266,27.321,49000.0
2013-01-18 12:00:00,29.8,29.81,29.7,29.73,43100.0,27.3118,27.321,27.2201,27.2476,43100.0
2013-01-18 12:30:00,29.73,29.89,29.72,29.87,55300.0,27.2476,27.3943,27.2385,27.376,55300.0
2013-01-18 13:00:00,29.87,29.91,29.8,29.82,113300.0,27.376,27.4126,27.3118,27.3301,113300.0
2013-01-18 13:30:00,29.82,29.85,29.73,29.81,157900.0,27.3301,27.3576,27.2476,27.321,157900.0
2013-01-18 14:00:00,29.82,29.85,29.73,29.82,66500.0,27.3301,27.3576,27.2476,27.3301,66500.0
2013-01-18 14:30:00,29.82,29.91,29.75,29.75,85900.0,27.3301,27.4126,27.266,27.266,85900.0
2013-01-18 15:00:00,29.76,29.91,29.75,29.9,97100.0,27.2751,27.4126,27.266,27.4034,97100.0
2013-01-18 15:30:00,29.9,29.96,29.83,29.88,381200.0,27.4034,27.4584,27.3393,27.3851,381200.0
2013-01-22 09:30:00,29.08,29.66,28.97,29.56,363900.0,26.6519,27.1835,26.5511,27.0918,363900.0
2013-01-22 10:00:00,29.57,30.02,29.45,29.93,276300.0,27.101,27.5134,26.991,27.4309,276300.0
2013-01-22 10:30:00,29.93,30.17,29.68,29.97,206100.0,27.4309,27.6509,27.2018,27.4676,206100.0
2013-01-22 11:00:00,29.97,30.25,29.9,30.21,117700.0,27.4676,27.7242,27.4034,27.6876,117700.0
2013-01-22 11:30:00,30.22,30.43,30.13,30.14,142500.0,27.6967,27.8892,27.6142,27.6234,142500.0
2013-01-22 12:00:00,30.12,30.34,30.03,30.31,163100.0,27.6051,27.8067,27.5226,27.7792,163100.0
2013-01-22 12:30:00,30.31,30.44,30.19,30.2,111000.0,27.7792,27.8984,27.6692,27.6784,111000.0
2013-01-22 13:00:00,30.21,30.27,30.09,30.24,86500.0,27.6876,27.7426,27.5776,27.7151,86500.0
2013-01-22 13:30:00,30.24,30.57,30.24,30.56,170200.0,27.7151,28.0175,27.7151,28.0083,170200.0
2013-01-22 14:00:00,30.56,30.71,30.51,30.52,149800.0,28.0083,28.1458,27.9625,27.9717,149800.0
2013-01-22 14:30:00,30.52,30.77,30.49,30.69,307800.0,27.9717,28.2008,27.9442,28.1275,307800.0
2013-01-22 15:00:00,30.69,30.71,30.5,30.5,276000.0,28.1275,28.1458,27.9534,27.9534,276000.0
2013-01-22 15:30:00,30.5,30.6,30.43,30.56,498300.0,27.9534,28.045,27.8892,28.0083,498300.0
2013-01-23 09:30:00,30.76,31.72,30.63,31.23,609600.0,28.1916,29.0715,28.0725,28.6224,609600.0
2013-01-23 10:00:00,31.23,31.5,30.77,30.9,526400.0,28.6224,28.8699,28.2008,28.32,526400.0
2013-01-23 10:30:00,30.9,30.94,30.42,30.67,557000.0,28.32,28.3566,27.88,28.1092,557000.0
2013-01-23 11:00:00,30.67,31.01,30.67,30.94,147600.0,28.1092,28.4208,28.1092,28.3566,147600.0
2013-01-23 11:30:00,30.91,31.0,30.76,30.77,126100.0,28.3291,28.4116,28.1916,28.2008,126100.0
2013-01-23 12:00:00,30.76,30.8,30.53,30.6,193800.0,28.1916,28.2283,27.9808,28.045,193800.0
2013-01-23 12:30:00,30.61,30.71,30.55,30.63,105500.0,28.0542,28.1458,27.9992,28.0725,105500.0
2013-01-23 13:00:00,30.63,30.75,30.55,30.6,247300.0,28.0725,28.1825,27.9992,28.045,247300.0
2013-01-23 13:30:00,30.6,30.89,30.59,30.87,183000.0,28.045,28.3108,28.0358,28.2925,183000.0
2013-01-23 14:00:00,30.87,30.93,30.75,30.92,101800.0,28.2925,28.3474,28.1825,28.3383,101800.0
2013-01-23 14:30:00,30.91,30.92,30.83,30.9,133900.0,28.3291,28.3383,28.2558,28.32,133900.0
2013-01-23 15:00:00,30.9,31.21,30.88,31.21,289500.0,28.32,28.6041,28.3016,28.6041,289500.0
2013-01-23 15:30:00,31.2,31.2,30.77,30.85,635500.0,28.5949,28.5949,28.2008,28.2741,635500.0
2013-01-24 09:30:00,30.12,30.13,29.57,29.78,673800.0,27.6051,27.6142,27.101,27.2935,673800.0
2013-01-24 10:00:00,29.78,30.12,29.76,30.07,320300.0,27.2935,27.6051,27.2751,27.5593,320300.0
2013-01-24 10:30:00,30.08,30.68,30.0,30.67,299900.0,27.5684,28.1183,27.4951,28.1092,299900.0
2013-01-24 11:00:00,30.66,30.96,30.34,30.49,305300.0,28.1,28.3749,27.8067,27.9442,305300.0
2013-01-24 11:30:00,30.49,30.68,30.47,30.66,132600.0,27.9442,28.1183,27.9259,28.1,132600.0
2013-01-24 12:00:00,30.67,30.68,30.5,30.56,93900.0,28.1092,28.1183,27.9534,28.0083,93900.0
2013-01-24 12:30:00,30.56,30.57,30.26,30.29,125000.0,28.0083,28.0175,27.7334,27.7609,125000.0
2013-01-24 13:00:00,30.29,30.4,30.21,30.35,113700.0,27.7609,27.8617,27.6876,27.8159,113700.0
2013-01-24 13:30:00,30.35,30.36,30.13,30.18,184400.0,27.8159,27.825,27.6142,27.6601,184400.0
2013-01-24 14:00:00,30.19,30.33,30.12,30.16,167100.0,27.6692,27.7975,27.6051,27.6417,167100.0
2013-01-24 14:30:00,30.15,30.32,30.15,30.15,140000.0,27.6326,27.7884,27.6326,27.6326,140000.0
2013-01-24 15:00:00,30.15,30.21,29.99,30.21,286300.0,27.6326,27.6876,27.4859,27.6876,286300.0
2013-01-24 15:30:00,30.21,30.33,29.7,30.22,554300.0,27.6876,27.7975,27.2201,27.6967,554300.0
2013-01-25 09:30:00,30.4,30.46,29.88,30.09,243600.0,27.8617,27.9167,27.3851,27.5776,243600.0
2013-01-25 10:00:00,30.08,30.25,29.97,30.09,109300.0,27.5684,27.7242,27.4676,27.5776,109300.0
2013-01-25 10:30:00,30.09,30.23,30.04,30.09,85400.0,27.5776,27.7059,27.5318,27.5776,85400.0
2013-01-25 11:00:00,30.09,30.27,30.07,30.16,105700.0,27.5776,27.7426,27.5593,27.6417,105700.0
2013-01-25 11:30:00,30.15,30.29,30.14,30.24,74700.0,27.6326,27.7609,27.6234,27.7151,74700.0
2013-01-25 12:00:00,30.24,30.44,30.24,30.33,83500.0,27.7151,27.8984,27.7151,27.7975,83500.0
2013-01-25 12:30:00,30.33,30.46,30.32,30.46,66500.0,27.7975,27.9167,27.7884,27.9167,66500.0
2013-01-25 13:00:00,30.46,30.55,30.44,30.5,113700.0,27.9167,27.9992,27.8984,27.9534,113700.0
2013-01-25 13:30:00,30.49,30.57,30.46,30.47,108900.0,27.9442,28.0175,27.9167,27.9259,108900.0
2013-01-25 14:00:00,30.47,30.56,30.45,30.5,92800.0,27.9259,28.0083,27.9075,27.9534,92800.0
2013-01-25 14:30:00,30.5,30.53,30.32,30.33,156500.0,27.9534,27.9808,27.7884,27.7975,156500.0
2013-01-25 15:00:00,30.33,30.34,30.26,30.31,159500.0,27.7975,27.8067,27.7334,27.7792,159500.0
2013-01-25 15:30:00,30.31,30.35,30.24,30.3,317300.0,27.7792,27.8159,27.7151,27.7701,317300.0
2013-01-28 09:30:00,30.09,30.25,29.8,29.93,383400.0,27.5776,27.7242,27.3118,27.4309,383400.0
2013-01-28 10:00:00,29.92,30.04,29.68,29.89,478100.0,27.4218,27.5318,27.2018,27.3943,478100.0
2013-01-28 10:30:00,29.89,30.06,29.77,29.93,230400.0,27.3943,27.5501,27.2843,27.4309,230400.0
2013-01-28 11:00:00,29.94,29.99,29.72,29.93,114200.0,27.4401,27.4859,27.2385,27.4309,114200.0
2013-01-28 11:30:00,29.92,30.17,29.91,30.12,251700.0,27.4218,27.6509,27.4126,27.6051,251700.0
2013-01-28 12:00:00,30.12,30.15,29.93,30.03,92000.0,27.6051,27.6326,27.4309,27.5226,92000.0
2013-01-28 12:30:00,30.04,30.15,30.0,30.1,118600.0,27.5318,27.6326,27.4951,27.5868,118600.0
2013-01-28 13:00:00,30.09,30.14,30.02,30.02,51400.0,27.5776,27.6234,27.5134,27.5134,51400.0
2013-01-28 13:30:00,30.01,30.14,30.01,30.09,71400.0,27.5043,27.6234,27.5043,27.5776,71400.0
2013-01-28 14:00:00,30.09,30.1,29.99,30.09,162900.0,27.5776,27.5868,27.4859,27.5776,162900.0
2013-01-28 14:30:00,30.1,30.1,29.95,30.04,153800.0,27.5868,27.5868,27.4493,27.5318,153800.0
2013-01-28 15:00:00,30.05,30.08,29.82,29.92,215400.0,27.5409,27.5684,27.3301,27.4218,215400.0
2013-01-28 15:30:00,29.93,30.0,29.91,29.96,322100.0,27.4309,27.4951,27.4126,27.4584,322100.0
2013-01-29 09:30:00,30.08,31.73,30.08,31.62,630700.0,27.5684,29.0807,27.5684,28.9798,630700.0
2013-01-29 10:00:00,31.61,31.7,31.06,31.28,374700.0,28.9707,29.0532,28.4666,28.6682,374700.0
2013-01-29 10:30:00,31.29,31.31,30.94,31.31,224600.0,28.6774,28.6957,28.3566,28.6957,224600.0
2013-01-29 11:00:00,31.31,31.58,31.3,31.57,227900.0,28.6957,28.9432,28.6866,28.934,227900.0
2013-01-29 11:30:00,31.56,31.64,31.47,31.63,155600.0,28.9248,28.9982,28.8424,28.989,155600.0
2013-01-29 12:00:00,31.63,31.64,31.25,31.29,111600.0,28.989,28.9982,28.6407,28.6774,111600.0
2013-01-29 12:30:00,31.29,31.36,31.26,31.33,41200.0,28.6774,28.7415,28.6499,28.714,41200.0
2013-01-29 13:00:00,31.33,31.35,31.16,31.18,47500.0,28.714,28.7324,28.5582,28.5766,47500.0
2013-01-29 13:30:00,31.18,31.27,31.03,31.07,109400.0,28.5766,28.6591,28.4391,28.4758,109400.0
2013-01-29 14:00:00,31.07,31.09,30.96,31.05,95900.0,28.4758,28.4941,28.3749,28.4574,95900.0
2013-01-29 14:30:00,31.04,31.14,30.92,30.94,122300.0,28.4483,28.5399,28.3383,28.3566,122300.0
2013-01-29 15:00:00,30.94,31.13,30.93,31.11,164600.0,28.3566,28.5307,28.3474,28.5124,164600.0
2013-01-29 15:30:00,31.1,31.1,30.94,31.04,369400.0,28.5033,28.5033,28.3566,28.4483,369400.0
2013-01-30 09:30:00,31.06,31.54,31.03,31.3,270600.0,28.4666,28.9065,28.4391,28.6866,270600.0
2013-01-30 10:00:00,31.3,31.36,31.14,31.23,303200.0,28.6866,28.7415,28.5399,28.6224,303200.0
2013-01-30 10:30:00,31.24,31.53,31.24,31.5,199000.0,28.6316,28.8974,28.6316,28.8699,199000.0
2013-01-30 11:00:00,31.5,31.71,31.39,31.41,164800.0,28.8699,29.0623,28.769,28.7874,164800.0
2013-01-30 11:30:00,31.4,31.69,31.4,31.55,158800.0,28.7782,29.044,28.7782,28.9157,158800.0
2013-01-30 12:00:00,31.55,31.57,31.42,31.49,154600.0,28.9157,28.934,28.7965,28.8607,154600.0
2013-01-30 12:30:00,31.49,31.6,31.49,31.58,132900.0,28.8607,28.9615,28.8607,28.9432,132900.0
2013-01-30 13:00:00,31.59,31.61,31.52,31.59,54400.0,28.9523,28.9707,28.8882,28.9523,54400.0
2013-01-30 13:30:00,31.58,31.6,31.48,31.49,63600.0,28.9432,28.9615,28.8515,28.8607,63600.0
2013-01-30 14:00:00,31.5,31.59,31.48,31.55,132100.0,28.8699,28.9523,28.8515,28.9157,132100.0
2013-01-30 14:30:00,31.55,31.56,31.37,31.4,192900.0,28.9157,28.9248,28.7507,28.7782,192900.0
2013-01-30 15:00:00,31.39,31.46,31.26,31.28,197500.0,28.769,28.8332,28.6499,28.6682,197500.0
2013-01-30 15:30:00,31.27,31.28,31.06,31.17,465300.0,28.6591,28.6682,28.4666,28.5674,465300.0
2013-01-31 09:30:00,31.06,31.75,31.06,31.45,340900.0,28.4666,29.099,28.4666,28.824,340900.0
2013-01-31 10:00:00,31.45,31.58,31.42,31.46,233100.0,28.824,28.9432,28.7965,28.8332,233100.0
2013-01-31 10:30:00,31.46,31.52,31.44,31.49,175600.0,28.8332,28.8882,28.8149,28.8607,175600.0
2013-01-31 11:00:00,31.48,31.49,31.27,31.42,179100.0,28.8515,28.8607,28.6591,28.7965,179100.0
2013-01-31 11:30:00,31.41,31.62,31.34,31.55,142800.0,28.7874,28.9798,28.7232,28.9157,142800.0
2013-01-31 12:00:00,31.54,31.65,31.53,31.56,65700.0,28.9065,29.0073,28.8974,28.9248,65700.0
2013-01-31 12:30:00,31.56,31.59,31.49,31.5,55500.0,28.9248,28.9523,28.8607,28.8699,55500.0
2013-01-31 13:00:00,31.5,31.57,31.4,31.57,59800.0,28.8699,28.934,28.7782,28.934,59800.0
2013-01-31 13:30:00,31.56,31.61,31.51,31.58,86700.0,28.9248,28.9707,28.879,28.9432,86700.0
2013-01-31 14:00:00,31.58,31.63,31.55,31.56,61000.0,28.9432,28.989,28.9157,28.9248,61000.0
2013-01-31 14:30:00,31.55,31.66,31.52,31.65,111000.0,28.9157,29.0165,28.8882,29.0073,111000.0
2013-01-31 15:00:00,31.64,31.67,31.5,31.61,221900.0,28.9982,29.0257,28.8699,28.9707,221900.0
2013-01-31 15:30:00,31.62,31.68,31.58,31.64,564400.0,28.9798,29.0348,28.9432,28.9982,564400.0
2013-02-01 09:30:00,32.0,32.12,31.76,31.81,270400.0,29.3281,29.4381,29.1081,29.154,270400.0
2013-02-01 10:00:00,31.82,32.18,31.8,32.16,287700.0,29.1631,29.4931,29.1448,29.4747,287700.0
2013-02-01 10:30:00,32.16,32.38,32.12,32.38,240800.0,29.4747,29.6764,29.4381,29.6764,240800.0
2013-02-01 11:00:00,32.38,32.59,32.38,32.56,255100.0,29.6764,29.8688,29.6764,29.8413,255100.0
2013-02-01 11:30:00,32.56,32.77,32.46,32.72,214900.0,29.8413,30.0338,29.7497,29.988,214900.0
2013-02-01 12:00:00,32.72,32.8,32.68,32.73,105200.0,29.988,30.0613,29.9513,29.9972,105200.0
2013-02-01 12:30:00,32.73,32.84,32.73,32.84,108100.0,29.9972,30.098,29.9972,30.098,108100.0
2013-02-01 13:00:00,32.84,32.92,32.8,32.87,173900.0,30.098,30.1713,30.0613,30.1255,173900.0
2013-02-01 13:30:00,32.86,32.96,32.83,32.96,122100.0,30.1163,30.208,30.0888,30.208,122100.0
2013-02-01 14:00:00,32.96,33.15,32.95,33.09,261500.0,30.208,30.3821,30.1988,30.3271,261500.0
2013-02-01 14:30:00,33.09,33.18,32.99,33.01,222600.0,30.3271,30.4096,30.2354,30.2538,222600.0
2013-02-01 15:00:00,33.0,33.22,32.97,33.12,343700.0,30.2446,30.4462,30.2171,30.3546,343700.0
2013-02-01 15:30:00,33.11,33.24,33.08,33.11,720900.0,30.3454,30.4646,30.3179,30.3454,720900.0
2013-02-04 09:30:00,32.6,32.9,32.55,32.64,242500.0,29.878,30.153,29.8322,29.9147,242500.0
2013-02-04 10:00:00,32.65,32.81,32.45,32.66,230600.0,29.9238,30.0705,29.7405,29.933,230600.0
2013-02-04 10:30:00,32.66,32.66,32.24,32.32,135500.0,29.933,29.933,29.5481,29.6214,135500.0
2013-02-04 11:00:00,32.33,32.33,32.1,32.14,116300.0,29.6306,29.6306,29.4198,29.4564,116300.0
2013-02-04 11:30:00,32.13,32.31,32.1,32.14,94700.0,29.4473,29.6122,29.4198,29.4564,94700.0
2013-02-04 12:00:00,32.14,32.2,32.06,32.13,70700.0,29.4564,29.5114,29.3831,29.4473,70700.0
2013-02-04 12:30:00,32.13,32.19,31.94,31.94,101200.0,29.4473,29.5022,29.2731,29.2731,101200.0
2013-02-04 13:00:00,31.94,32.15,31.92,32.05,87800.0,29.2731,29.4656,29.2548,29.3739,87800.0
2013-02-04 13:30:00,32.05,32.11,31.99,32.09,132100.0,29.3739,29.4289,29.3189,29.4106,132100.0
2013-02-04 14:00:00,32.09,32.1,31.93,32.05,93100.0,29.4106,29.4198,29.264,29.3739,93100.0
2013-02-04 14:30:00,32.05,32.2,31.95,32.13,218400.0,29.3739,29.5114,29.2823,29.4473,218400.0
2013-02-04 15:00:00,32.12,32.25,32.09,32.24,142800.0,29.4381,29.5572,29.4106,29.5481,142800.0
2013-02-04 15:30:00,32.24,32.25,31.98,32.02,339900.0,29.5481,29.5572,29.3098,29.3464,339900.0
2013-02-05 09:30:00,32.33,32.45,31.93,32.16,296700.0,29.6306,29.7405,29.264,29.4747,296700.0
2013-02-05 10:00:00,32.16,32.19,32.03,32.1,174100.0,29.4747,29.5022,29.3556,29.4198,174100.0
2013-02-05 10:30:00,32.11,32.38,32.07,32.34,125800.0,29.4289,29.6764,29.3923,29.6397,125800.0
2013-02-05 11:00:00,32.33,32.46,32.33,32.37,90100.0,29.6306,29.7497,29.6306,29.6672,90100.0
2013-02-05 11:30:00,32.38,32.49,32.2,32.23,81800.0,29.6764,29.7772,29.5114,29.5389,81800.0
2013-02-05 12:00:00,32.23,32.24,32.14,32.15,85600.0,29.5389,29.5481,29.4564,29.4656,85600.0
2013-02-05 12:30:00,32.14,32.21,32.13,32.15,42500.0,29.4564,29.5206,29.4473,29.4656,42500.0
2013-02-05 13:00:00,32.15,32.25,32.12,32.21,47800.0,29.4656,29.5572,29.4381,29.5206,47800.0
2013-02-05 13:30:00,32.21,32.28,32.2,32.23,48600.0,29.5206,29.5847,29.5114,29.5389,48600.0
2013-02-05 14:00:00,32.22,32.33,32.21,32.26,49700.0,29.5297,29.6306,29.5206,29.5664,49700.0
2013-02-05 14:30:00,32.26,32.4,32.26,32.31,109400.0,29.5664,29.6947,29.5664,29.6122,109400.0
2013-02-05 15:00:00,32.31,32.42,32.28,32.28,65300.0,29.6122,29.713,29.5847,29.5847,65300.0
2013-02-05 15:30:00,32.29,32.33,32.16,32.18,259100.0,29.5939,29.6306,29.4747,29.4931,259100.0
2013-02-06 09:30:00,31.97,33.09,31.92,33.01,388100.0,29.3006,30.3271,29.2548,30.2538,388100.0
2013-02-06 10:00:00,33.01,33.21,32.72,33.17,297400.0,30.2538,30.4371,29.988,30.4004,297400.0
2013-02-06 10:30:00,33.17,33.4,33.15,33.31,288600.0,30.4004,30.6112,30.3821,30.5287,288600.0
2013-02-06 11:00:00,33.3,33.65,33.25,33.62,244500.0,30.5196,30.8403,30.4737,30.8128,244500.0
2013-02-06 11:30:00,33.62,33.67,33.47,33.54,177700.0,30.8128,30.8587,30.6754,30.7395,177700.0
2013-02-06 12:00:00,33.53,33.57,33.38,33.5,175900.0,30.7304,30.767,30.5929,30.7029,175900.0
2013-02-06 12:30:00,33.51,33.61,33.5,33.54,158900.0,30.712,30.8037,30.7029,30.7395,158900.0
2013-02-06 13:00:00,33.53,33.54,33.21,33.23,180500.0,30.7304,30.7395,30.4371,30.4554,180500.0
2013-02-06 13:30:00,33.22,33.29,33.19,33.25,128700.0,30.4462,30.5104,30.4187,30.4737,128700.0
2013-02-06 14:00:00,33.25,33.32,33.18,33.27,139700.0,30.4737,30.5379,30.4096,30.4921,139700.0
2013-02-06 14:30:00,33.27,33.47,33.25,33.37,159400.0,30.4921,30.6754,30.4737,30.5837,159400.0
2013-02-06 15:00:00,33.37,33.47,33.29,33.37,136600.0,30.5837,30.6754,30.5104,30.5837,136600.0
2013-02-06 15:30:00,33.36,33.6,33.34,33.58,550500.0,30.5746,30.7945,30.5562,30.7762,550500.0
2013-02-07 09:30:00,33.48,33.57,33.19,33.31,190800.0,30.6845,30.767,30.4187,30.5287,190800.0
2013-02-07 10:00:00,33.3,33.3,32.95,32.99,254300.0,30.5196,30.5196,30.1988,30.2354,254300.0
2013-02-07 10:30:00,33.01,33.16,32.96,33.16,180600.0,30.2538,30.3913,30.208,30.3913,180600.0
2013-02-07 11:00:00,33.17,33.23,33.06,33.23,170300.0,30.4004,30.4554,30.2996,30.4554,170300.0
2013-02-07 11:30:00,33.24,33.29,33.03,33.16,114600.0,30.4646,30.5104,30.2721,30.3913,114600.0
2013-02-07 12:00:00,33.15,33.25,33.01,33.09,130800.0,30.3821,30.4737,30.2538,30.3271,130800.0
2013-02-07 12:30:00,33.11,33.26,33.02,33.11,105700.0,30.3454,30.4829,30.2629,30.3454,105700.0
2013-02-07 13:00:00,33.11,33.34,33.09,33.34,146500.0,30.3454,30.5562,30.3271,30.5562,146500.0
2013-02-07 13:30:00,33.34,33.55,33.28,33.43,194900.0,30.5562,30.7487,30.5012,30.6387,194900.0
2013-02-07 14:00:00,33.43,33.47,33.21,33.32,73300.0,30.6387,30.6754,30.4371,30.5379,73300.0
2013-02-07 14:30:00,33.32,33.33,33.11,33.18,73300.0,30.5379,30.5471,30.3454,30.4096,73300.0
2013-02-07 15:00:00,33.19,33.19,33.02,33.04,159300.0,30.4187,30.4187,30.2629,30.2813,159300.0
2013-02-07 15:30:00,33.04,33.13,33.04,33.11,234100.0,30.2813,30.3638,30.2813,30.3454,234100.0
2013-02-08 09:30:00,33.19,33.34,33.02,33.27,130800.0,30.4187,30.5562,30.2629,30.4921,130800.0
2013-02-08 10:00:00,33.27,33.42,33.25,33.3,155700.0,30.4921,30.6295,30.4737,30.5196,155700.0
2013-02-08 10:30:00,33.3,33.31,33.15,33.15,83500.0,30.5196,30.5287,30.3821,30.3821,83500.0
2013-02-08 11:00:00,33.16,33.3,33.06,33.24,68100.0,30.3913,30.5196,30.2996,30.4646,68100.0
2013-02-08 11:30:00,33.24,33.33,33.17,33.29,107500.0,30.4646,30.5471,30.4004,30.5104,107500.0
2013-02-08 12:00:00,33.3,33.33,33.16,33.2,63000.0,30.5196,30.5471,30.3913,30.4279,63000.0
2013-02-08 12:30:00,33.2,33.21,33.11,33.13,60500.0,30.4279,30.4371,30.3454,30.3638,60500.0
2013-02-08 13:00:00,33.13,33.2,33.11,33.16,81000.0,30.3638,30.4279,30.3454,30.3913,81000.0
2013-02-08 13:30:00,33.16,33.3,33.16,33.3,56100.0,30.3913,30.5196,30.3913,30.5196,56100.0
2013-02-08 14:00:00,33.31,33.33,33.21,33.21,70100.0,30.5287,30.5471,30.4371,30.4371,70100.0
2013-02-08 14:30:00,33.21,33.25,33.18,33.21,43800.0,30.4371,30.4737,30.4096,30.4371,43800.0
2013-02-08 15:00:00,33.21,33.32,33.19,33.29,87000.0,30.4371,30.5379,30.4187,30.5104,87000.0
2013-02-08 15:30:00,33.28,33.28,33.18,33.26,157800.0,30.5012,30.5012,30.4096,30.4829,157800.0
2013-02-11 09:30:00,33.14,33.42,33.08,33.42,157100.0,30.3729,30.6295,30.3179,30.6295,157100.0
2013-02-11 10:00:00,33.43,33.77,33.28,33.36,166400.0,30.6387,30.9503,30.5012,30.5746,166400.0
2013-02-11 10:30:00,33.35,33.7,33.33,33.59,82300.0,30.5654,30.8862,30.5471,30.7853,82300.0
2013-02-11 11:00:00,33.59,33.93,33.59,33.89,164800.0,30.7853,31.097,30.7853,31.0603,164800.0
2013-02-11 11:30:00,33.89,33.96,33.69,33.76,157700.0,31.0603,31.1245,30.877,30.9412,157700.0
2013-02-11 12:00:00,33.76,33.87,33.74,33.81,110000.0,30.9412,31.042,30.9228,30.987,110000.0
2013-02-11 12:30:00,33.82,33.83,33.75,33.78,46900.0,30.9961,31.0053,30.932,30.9595,46900.0
2013-02-11 13:00:00,33.77,33.85,33.67,33.67,92900.0,30.9503,31.0236,30.8587,30.8587,92900.0
2013-02-11 13:30:00,33.69,33.85,33.62,33.78,60000.0,30.877,31.0236,30.8128,30.9595,60000.0
2013-02-11 14:00:00,33.79,33.84,33.67,33.67,59600.0,30.9686,31.0145,30.8587,30.8587,59600.0
2013-02-11 14:30:00,33.66,33.66,33.49,33.57,70900.0,30.8495,30.8495,30.6937,30.767,70900.0
2013-02-11 15:00:00,33.56,33.59,33.49,33.58,60400.0,30.7579,30.7853,30.6937,30.7762,60400.0
2013-02-11 15:30:00,33.58,33.63,33.53,33.56,172100.0,30.7762,30.822,30.7304,30.7579,172100.0
2013-02-12 09:30:00,33.47,33.56,33.05,33.25,136500.0,30.6754,30.7579,30.2904,30.4737,136500.0
2013-02-12 10:00:00,33.25,33.31,33.1,33.15,79100.0,30.4737,30.5287,30.3363,30.3821,79100.0
2013-02-12 10:30:00,33.14,33.4,33.11,33.4,60000.0,30.3729,30.6112,30.3454,30.6112,60000.0
2013-02-12 11:00:00,33.4,33.5,33.26,33.34,110500.0,30.6112,30.7029,30.4829,30.5562,110500.0
2013-02-12 11:30:00,33.34,33.69,33.34,33.48,131200.0,30.5562,30.877,30.5562,30.6845,131200.0
2013-02-12 12:00:00,33.49,33.5,33.42,33.45,44700.0,30.6937,30.7029,30.6295,30.657,44700.0
2013-02-12 12:30:00,33.44,33.52,33.44,33.49,82500.0,30.6479,30.7212,30.6479,30.6937,82500.0
2013-02-12 13:00:00,33.49,33.49,33.44,33.46,36600.0,30.6937,30.6937,30.6479,30.6662,36600.0
2013-02-12 13:30:00,33.46,33.47,33.42,33.42,32100.0,30.6662,30.6754,30.6295,30.6295,32100.0
2013-02-12 14:00:00,33.4,33.48,33.25,33.3,75800.0,30.6112,30.6845,30.4737,30.5196,75800.0
2013-02-12 14:30:00,33.3,33.37,33.26,33.32,52900.0,30.5196,30.5837,30.4829,30.5379,52900.0
2013-02-12 15:00:00,33.31,33.31,33.19,33.28,84800.0,30.5287,30.5287,30.4187,30.5012,84800.0
2013-02-12 15:30:00,33.29,33.33,33.23,33.24,229800.0,30.5104,30.5471,30.4554,30.4646,229800.0
2013-02-13 09:30:00,33.27,33.99,33.27,33.82,193400.0,30.4921,31.1519,30.4921,30.9961,193400.0
2013-02-13 10:00:00,33.82,33.99,33.73,33.75,92200.0,30.9961,31.1519,30.9137,30.932,92200.0
2013-02-13 10:30:00,33.75,33.76,33.59,33.66,54600.0,30.932,30.9412,30.7853,30.8495,54600.0
2013-02-13 11:00:00,33.65,33.74,33.38,33.42,69400.0,30.8403,30.9228,30.5929,30.6295,69400.0
2013-02-13 11:30:00,33.43,33.46,33.31,33.39,36200.0,30.6387,30.6662,30.5287,30.602,36200.0
2013-02-13 12:00:00,33.4,33.51,33.4,33.44,23700.0,30.6112,30.712,30.6112,30.6479,23700.0
2013-02-13 12:30:00,33.45,33.67,33.43,33.54,64400.0,30.657,30.8587,30.6387,30.7395,64400.0
2013-02-13 13:00:00,33.53,33.58,33.44,33.5,63900.0,30.7304,30.7762,30.6479,30.7029,63900.0
2013-02-13 13:30:00,33.5,33.57,33.5,33.52,48000.0,30.7029,30.767,30.7029,30.7212,48000.0
2013-02-13 14:00:00,33.53,33.55,33.28,33.29,36600.0,30.7304,30.7487,30.5012,30.5104,36600.0
2013-02-13 14:30:00,33.29,33.34,33.22,33.25,42300.0,30.5104,30.5562,30.4462,30.4737,42300.0
2013-02-13 15:00:00,33.26,33.46,33.25,33.4,52600.0,30.4829,30.6662,30.4737,30.6112,52600.0
2013-02-13 15:30:00,33.41,33.45,33.34,33.44,118400.0,30.6204,30.657,30.5562,30.6479,118400.0
2013-02-14 09:30:00,33.31,33.47,33.14,33.46,68200.0,30.5287,30.6754,30.3729,30.6662,68200.0
2013-02-14 10:00:00,33.48,33.57,33.46,33.57,106200.0,30.6845,30.767,30.6662,30.767,106200.0
2013-02-14 10:30:00,33.57,34.0,33.56,33.76,198500.0,30.767,31.1611,30.7579,30.9412,198500.0
2013-02-14 11:00:00,33.77,33.89,33.77,33.88,106900.0,30.9503,31.0603,30.9503,31.0511,106900.0
2013-02-14 11:30:00,33.88,33.89,33.77,33.83,74500.0,31.0511,31.0603,30.9503,31.0053,74500.0
2013-02-14 12:00:00,33.84,33.87,33.79,33.82,33900.0,31.0145,31.042,30.9686,30.9961,33900.0
2013-02-14 12:30:00,33.81,33.89,33.69,33.89,44900.0,30.987,31.0603,30.877,31.0603,44900.0
2013-02-14 13:00:00,33.89,33.92,33.74,33.77,48200.0,31.0603,31.0878,30.9228,30.9503,48200.0
2013-02-14 13:30:00,33.76,33.83,33.75,33.77,32900.0,30.9412,31.0053,30.932,30.9503,32900.0
2013-02-14 14:00:00,33.78,34.09,33.78,34.09,101400.0,30.9595,31.2436,30.9595,31.2436,101400.0
2013-02-14 14:30:00,34.09,34.09,33.91,34.03,127300.0,31.2436,31.2436,31.0786,31.1886,127300.0
2013-02-14 15:00:00,34.04,34.18,33.97,34.0,149000.0,31.1978,31.3261,31.1336,31.1611,149000.0
2013-02-14 15:30:00,34.0,34.12,33.99,34.02,242500.0,31.1611,31.2711,31.1519,31.1794,242500.0
2013-02-15 09:30:00,34.03,34.03,33.75,33.86,187900.0,31.1886,31.1886,30.932,31.0328,187900.0
2013-02-15 10:00:00,33.88,33.93,33.72,33.85,128900.0,31.0511,31.097,30.9045,31.0236,128900.0
2013-02-15 10:30:00,33.85,33.87,33.7,33.79,95400.0,31.0236,31.042,30.8862,30.9686,95400.0
2013-02-15 11:00:00,33.78,33.91,33.74,33.84,87100.0,30.9595,31.0786,30.9228,31.0145,87100.0
2013-02-15 11:30:00,33.84,34.07,33.8,33.94,136400.0,31.0145,31.2253,30.9778,31.1061,136400.0
2013-02-15 12:00:00,33.94,33.94,33.73,33.77,85100.0,31.1061,31.1061,30.9137,30.9503,85100.0
2013-02-15 12:30:00,33.78,33.84,33.73,33.8,60300.0,30.9595,31.0145,30.9137,30.9778,60300.0
2013-02-15 13:00:00,33.8,33.86,33.8,33.85,63400.0,30.9778,31.0328,30.9778,31.0236,63400.0
2013-02-15 13:30:00,33.85,33.92,33.81,33.85,54000.0,31.0236,31.0878,30.987,31.0236,54000.0
2013-02-15 14:00:00,33.84,33.84,33.74,33.8,91700.0,31.0145,31.0145,30.9228,30.9778,91700.0
2013-02-15 14:30:00,33.8,33.82,33.62,33.65,89300.0,30.9778,30.9961,30.8128,30.8403,89300.0
2013-02-15 15:00:00,33.65,33.73,33.63,33.72,119800.0,30.8403,30.9137,30.822,30.9045,119800.0
2013-02-15 15:30:00,33.72,33.82,33.69,33.81,212000.0,30.9045,30.9961,30.877,30.987,212000.0
2013-02-19 09:30:00,33.87,33.95,33.65,33.89,116800.0,31.042,31.1153,30.8403,31.0603,116800.0
2013-02-19 10:00:00,33.88,33.89,33.5,33.51,68600.0,31.0511,31.0603,30.7029,30.712,68600.0
2013-02-19 10:30:00,33.52,33.55,33.1,33.12,129000.0,30.7212,30.7487,30.3363,30.3546,129000.0
2013-02-19 11:00:00,33.12,33.23,32.91,32.93,127200.0,30.3546,30.4554,30.1621,30.1805,127200.0
2013-02-19 11:30:00,32.92,33.01,32.89,33.01,120800.0,30.1713,30.2538,30.1438,30.2538,120800.0
2013-02-19 12:00:00,33.0,33.02,32.79,32.97,95400.0,30.2446,30.2629,30.0521,30.2171,95400.0
2013-02-19 12:30:00,32.97,33.03,32.96,33.0,55400.0,30.2171,30.2721,30.208,30.2446,55400.0
2013-02-19 13:00:00,33.0,33.08,32.91,32.92,58100.0,30.2446,30.3179,30.1621,30.1713,58100.0
2013-02-19 13:30:00,32.92,32.94,32.64,32.73,107900.0,30.1713,30.1896,29.9147,29.9972,107900.0
2013-02-19 14:00:00,32.73,32.92,32.72,32.84,75800.0,29.9972,30.1713,29.988,30.098,75800.0
2013-02-19 14:30:00,32.84,32.88,32.63,32.66,76700.0,30.098,30.1346,29.9055,29.933,76700.0
2013-02-19 15:00:00,32.66,32.77,32.65,32.7,82400.0,29.933,30.0338,29.9238,29.9697,82400.0
2013-02-19 15:30:00,32.7,32.71,32.58,32.64,321300.0,29.9697,29.9788,29.8597,29.9147,321300.0
2013-02-20 09:30:00,32.51,32.59,32.05,32.41,144600.0,29.7955,29.8688,29.3739,29.7039,144600.0
2013-02-20 10:00:00,32.42,32.66,32.34,32.65,122800.0,29.713,29.933,29.6397,29.9238,122800.0
2013-02-20 10:30:00,32.64,32.66,32.28,32.33,105900.0,29.9147,29.933,29.5847,29.6306,105900.0
2013-02-20 11:00:00,32.32,32.37,31.92,31.94,197400.0,29.6214,29.6672,29.2548,29.2731,197400.0
2013-02-20 11:30:00,31.95,32.11,31.76,32.08,92600.0,29.2823,29.4289,29.1081,29.4014,92600.0
2013-02-20 12:00:00,32.08,32.11,32.0,32.03,42000.0,29.4014,29.4289,29.3281,29.3556,42000.0
2013-02-20 12:30:00,32.04,32.14,32.0,32.12,43100.0,29.3648,29.4564,29.3281,29.4381,43100.0
2013-02-20 13:00:00,32.12,32.14,31.81,31.82,96900.0,29.4381,29.4564,29.154,29.1631,96900.0
2013-02-20 13:30:00,31.83,32.03,31.8,32.0,132000.0,29.1723,29.3556,29.1448,29.3281,132000.0
2013-02-20 14:00:00,32.0,32.1,31.8,31.99,196800.0,29.3281,29.4198,29.1448,29.3189,196800.0
2013-02-20 14:30:00,31.99,32.05,31.86,31.88,149400.0,29.3189,29.3739,29.1998,29.2181,149400.0
2013-02-20 15:00:00,31.88,31.88,31.59,31.59,178100.0,29.2181,29.2181,28.9523,28.9523,178100.0
2013-02-20 15:30:00,31.6,31.65,31.39,31.51,543400.0,28.9615,29.0073,28.769,28.879,543400.0
2013-02-21 09:30:00,31.31,31.61,31.09,31.1,171800.0,28.6957,28.9707,28.4941,28.5033,171800.0
2013-02-21 10:00:00,31.05,31.13,30.87,31.1,121900.0,28.4574,28.5307,28.2925,28.5033,121900.0
2013-02-21 10:30:00,31.12,31.41,31.12,31.21,139500.0,28.5216,28.7874,28.5216,28.6041,139500.0
2013-02-21 11:00:00,31.22,31.25,30.92,30.93,105600.0,28.6132,28.6407,28.3383,28.3474,105600.0
2013-02-21 11:30:00,30.93,30.94,30.84,30.89,97400.0,28.3474,28.3566,28.265,28.3108,97400.0
2013-02-21 12:00:00,30.89,30.96,30.86,30.92,66800.0,28.3108,28.3749,28.2833,28.3383,66800.0
2013-02-21 12:30:00,30.92,30.92,30.57,30.7,73100.0,28.3383,28.3383,28.0175,28.1367,73100.0
2013-02-21 13:00:00,30.71,30.78,30.68,30.73,85500.0,28.1458,28.21,28.1183,28.1641,85500.0
2013-02-21 13:30:00,30.73,30.83,30.72,30.76,66900.0,28.1641,28.2558,28.155,28.1916,66900.0
2013-02-21 14:00:00,30.76,30.77,30.54,30.56,67700.0,28.1916,28.2008,27.99,28.0083,67700.0
2013-02-21 14:30:00,30.57,30.73,30.56,30.72,57000.0,28.0175,28.1641,28.0083,28.155,57000.0
2013-02-21 15:00:00,30.72,31.08,30.71,31.08,130200.0,28.155,28.4849,28.1458,28.4849,130200.0
2013-02-21 15:30:00,31.08,31.09,30.91,30.98,247600.0,28.4849,28.4941,28.3291,28.3933,247600.0
2013-02-22 09:30:00,31.38,31.48,30.99,31.06,166300.0,28.7599,28.8515,28.4024,28.4666,166300.0
2013-02-22 10:00:00,31.08,31.18,30.89,31.06,100800.0,28.4849,28.5766,28.3108,28.4666,100800.0
2013-02-22 10:30:00,31.05,31.25,30.95,31.08,86000.0,28.4574,28.6407,28.3658,28.4849,86000.0
2013-02-22 11:00:00,31.09,31.09,30.82,30.9,107500.0,28.4941,28.4941,28.2466,28.32,107500.0
2013-02-22 11:30:00,30.9,30.94,30.85,30.87,115000.0,28.32,28.3566,28.2741,28.2925,115000.0
2013-02-22 12:00:00,30.87,30.91,30.73,30.73,69300.0,28.2925,28.3291,28.1641,28.1641,69300.0
2013-02-22 12:30:00,30.73,30.9,30.72,30.85,100000.0,28.1641,28.32,28.155,28.2741,100000.0
2013-02-22 13:00:00,30.85,30.98,30.84,30.91,62100.0,28.2741,28.3933,28.265,28.3291,62100.0
2013-02-22 13:30:00,30.93,30.99,30.87,30.89,55900.0,28.3474,28.4024,28.2925,28.3108,55900.0
2013-02-22 14:00:00,30.89,30.94,30.76,30.79,90000.0,28.3108,28.3566,28.1916,28.2191,90000.0
2013-02-22 14:30:00,30.8,30.83,30.76,30.79,105100.0,28.2283,28.2558,28.1916,28.2191,105100.0
2013-02-22 15:00:00,30.78,30.85,30.73,30.85,120900.0,28.21,28.2741,28.1641,28.2741,120900.0
2013-02-22 15:30:00,30.85,30.96,30.84,30.96,282600.0,28.2741,28.3749,28.265,28.3749,282600.0
2013-02-25 09:30:00,31.18,31.5,30.92,31.03,134600.0,28.5766,28.8699,28.3383,28.4391,134600.0
2013-02-25 10:00:00,31.04,31.11,30.71,30.74,91800.0,28.4483,28.5124,28.1458,28.1733,91800.0
2013-02-25 10:30:00,30.72,30.87,30.7,30.77,120000.0,28.155,28.2925,28.1367,28.2008,120000.0
2013-02-25 11:00:00,30.76,30.88,30.7,30.8,75200.0,28.1916,28.3016,28.1367,28.2283,75200.0
2013-02-25 11:30:00,30.82,30.85,30.55,30.63,80700.0,28.2466,28.2741,27.9992,28.0725,80700.0
2013-02-25 12:00:00,30.63,30.66,30.47,30.62,89900.0,28.0725,28.1,27.9259,28.0633,89900.0
2013-02-25 12:30:00,30.62,30.65,30.4,30.44,82800.0,28.0633,28.0908,27.8617,27.8984,82800.0
2013-02-25 13:00:00,30.45,30.55,30.42,30.53,54800.0,27.9075,27.9992,27.88,27.9808,54800.0
2013-02-25 13:30:00,30.54,30.54,30.19,30.23,98000.0,27.99,27.99,27.6692,27.7059,98000.0
2013-02-25 14:00:00,30.22,30.35,30.04,30.24,136100.0,27.6967,27.8159,27.5318,27.7151,136100.0
2013-02-25 14:30:00,30.24,30.26,30.01,30.01,139700.0,27.7151,27.7334,27.5043,27.5043,139700.0
2013-02-25 15:00:00,30.03,30.07,29.85,29.89,352900.0,27.5226,27.5593,27.3576,27.3943,352900.0
2013-02-25 15:30:00,29.9,30.01,29.68,29.69,590200.0,27.4034,27.5043,27.2018,27.211,590200.0
2013-02-26 09:30:00,29.93,29.93,29.45,29.6,151800.0,27.4309,27.4309,26.991,27.1285,151800.0
2013-02-26 10:00:00,29.64,29.81,29.46,29.46,192300.0,27.1652,27.321,27.0002,27.0002,192300.0
2013-02-26 10:30:00,29.46,29.7,29.3,29.62,87100.0,27.0002,27.2201,26.8535,27.1468,87100.0
2013-02-26 11:00:00,29.61,29.66,29.38,29.45,102800.0,27.1377,27.1835,26.9269,26.991,102800.0
2013-02-26 11:30:00,29.46,29.67,29.32,29.55,91100.0,27.0002,27.1927,26.8719,27.0827,91100.0
2013-02-26 12:00:00,29.55,29.86,29.53,29.67,97400.0,27.0827,27.3668,27.0643,27.1927,97400.0
2013-02-26 12:30:00,29.67,30.06,29.67,30.02,67800.0,27.1927,27.5501,27.1927,27.5134,67800.0
2013-02-26 13:00:00,30.02,30.14,29.84,29.92,95300.0,27.5134,27.6234,27.3485,27.4218,95300.0
2013-02-26 13:30:00,29.92,29.95,29.76,29.76,124800.0,27.4218,27.4493,27.2751,27.2751,124800.0
2013-02-26 14:00:00,29.77,29.9,29.74,29.9,55200.0,27.2843,27.4034,27.2568,27.4034,55200.0
2013-02-26 14:30:00,29.9,29.94,29.78,29.86,62800.0,27.4034,27.4401,27.2935,27.3668,62800.0
2013-02-26 15:00:00,29.87,29.93,29.75,29.83,162800.0,27.376,27.4309,27.266,27.3393,162800.0
2013-02-26 15:30:00,29.83,30.0,29.77,29.98,300500.0,27.3393,27.4951,27.2843,27.4768,300500.0
2013-02-27 09:30:00,29.8,30.38,29.8,30.23,86000.0,27.3118,27.8434,27.3118,27.7059,86000.0
2013-02-27 10:00:00,30.26,30.45,30.2,30.33,59200.0,27.7334,27.9075,27.6784,27.7975,59200.0
2013-02-27 10:30:00,30.34,30.39,30.15,30.26,91500.0,27.8067,27.8525,27.6326,27.7334,91500.0
2013-02-27 11:00:00,30.26,30.35,30.17,30.28,101200.0,27.7334,27.8159,27.6509,27.7517,101200.0
2013-02-27 11:30:00,30.27,30.57,30.27,30.52,107300.0,27.7426,28.0175,27.7426,27.9717,107300.0
2013-02-27 12:00:00,30.51,30.6,30.47,30.6,50000.0,27.9625,28.045,27.9259,28.045,50000.0
2013-02-27 12:30:00,30.6,30.62,30.45,30.48,40300.0,28.045,28.0633,27.9075,27.935,40300.0
2013-02-27 13:00:00,30.5,30.51,30.4,30.42,60100.0,27.9534,27.9625,27.8617,27.88,60100.0
2013-02-27 13:30:00,30.44,30.54,30.44,30.49,38100.0,27.8984,27.99,27.8984,27.9442,38100.0
2013-02-27 14:00:00,30.5,30.73,30.47,30.72,62900.0,27.9534,28.1641,27.9259,28.155,62900.0
2013-02-27 14:30:00,30.72,30.73,30.61,30.7,65400.0,28.155,28.1641,28.0542,28.1367,65400.0
2013-02-27 15:00:00,30.7,30.82,30.64,30.71,94100.0,28.1367,28.2466,28.0817,28.1458,94100.0
2013-02-27 15:30:00,30.71,30.82,30.67,30.72,284400.0,28.1458,28.2466,28.1092,28.155,284400.0
2013-02-28 09:30:00,30.72,31.07,30.44,30.95,220200.0,28.155,28.4758,27.8984,28.3658,220200.0
2013-02-28 10:00:00,30.92,30.97,30.7,30.8,179500.0,28.3383,28.3841,28.1367,28.2283,179500.0
2013-02-28 10:30:00,30.8,30.8,30.32,30.33,105200.0,28.2283,28.2283,27.7884,27.7975,105200.0
2013-02-28 11:00:00,30.33,30.48,30.27,30.44,114700.0,27.7975,27.935,27.7426,27.8984,114700.0
2013-02-28 11:30:00,30.45,30.57,30.45,30.53,58400.0,27.9075,28.0175,27.9075,27.9808,58400.0
2013-02-28 12:00:00,30.54,30.7,30.45,30.7,60300.0,27.99,28.1367,27.9075,28.1367,60300.0
2013-02-28 12:30:00,30.7,30.8,30.64,30.65,64800.0,28.1367,28.2283,28.0817,28.0908,64800.0
2013-02-28 13:00:00,30.64,30.86,30.63,30.83,49300.0,28.0817,28.2833,28.0725,28.2558,49300.0
2013-02-28 13:30:00,30.81,30.84,30.7,30.74,75800.0,28.2375,28.265,28.1367,28.1733,75800.0
2013-02-28 14:00:00,30.74,30.8,30.66,30.75,64000.0,28.1733,28.2283,28.1,28.1825,64000.0
2013-02-28 14:30:00,30.76,30.79,30.55,30.59,62000.0,28.1916,28.2191,27.9992,28.0358,62000.0
2013-02-28 15:00:00,30.59,30.6,30.44,30.51,85400.0,28.0358,28.045,27.8984,27.9625,85400.0
2013-02-28 15:30:00,30.5,30.6,30.44,30.46,261300.0,27.9534,28.045,27.8984,27.9167,261300.0
2013-03-01 09:30:00,30.36,30.36,29.83,30.05,166400.0,27.825,27.825,27.3393,27.5409,166400.0
2013-03-01 10:00:00,30.07,30.25,29.84,29.94,108000.0,27.5593,27.7242,27.3485,27.4401,108000.0
2013-03-01 10:30:00,29.96,30.31,29.94,30.3,98600.0,27.4584,27.7792,27.4401,27.7701,98600.0
2013-03-01 11:00:00,30.31,30.43,30.22,30.26,79300.0,27.7792,27.8892,27.6967,27.7334,79300.0
2013-03-01 11:30:00,30.26,30.3,30.11,30.27,66500.0,27.7334,27.7701,27.5959,27.7426,66500.0
2013-03-01 12:00:00,30.28,30.45,30.28,30.4,66900.0,27.7517,27.9075,27.7517,27.8617,66900.0
2013-03-01 12:30:00,30.41,30.44,30.26,30.3,54400.0,27.8709,27.8984,27.7334,27.7701,54400.0
2013-03-01 13:00:00,30.29,30.36,30.27,30.31,42400.0,27.7609,27.825,27.7426,27.7792,42400.0
2013-03-01 13:30:00,30.31,30.33,30.11,30.29,83600.0,27.7792,27.7975,27.5959,27.7609,83600.0
2013-03-01 14:00:00,30.3,30.4,30.26,30.4,70700.0,27.7701,27.8617,27.7334,27.8617,70700.0
2013-03-01 14:30:00,30.4,30.41,30.22,30.28,73000.0,27.8617,27.8709,27.6967,27.7517,73000.0
2013-03-01 15:00:00,30.28,30.28,30.16,30.17,97800.0,27.7517,27.7517,27.6417,27.6509,97800.0
2013-03-01 15:30:00,30.18,30.32,30.17,30.29,270500.0,27.6601,27.7884,27.6509,27.7609,270500.0
2013-03-04 09:30:00,30.02,30.12,29.5,29.82,192100.0,27.5134,27.6051,27.0368,27.3301,192100.0
2013-03-04 10:00:00,29.8,29.86,29.68,29.75,90400.0,27.3118,27.3668,27.2018,27.266,90400.0
2013-03-04 10:30:00,29.76,30.0,29.72,29.75,122200.0,27.2751,27.4951,27.2385,27.266,122200.0
2013-03-04 11:00:00,29.75,29.79,29.65,29.72,97600.0,27.266,27.3026,27.1743,27.2385,97600.0
2013-03-04 11:30:00,29.72,29.83,29.65,29.82,48100.0,27.2385,27.3393,27.1743,27.3301,48100.0
2013-03-04 12:00:00,29.82,29.84,29.43,29.43,96400.0,27.3301,27.3485,26.9727,26.9727,96400.0
2013-03-04 12:30:00,29.43,29.48,29.25,29.45,128400.0,26.9727,27.0185,26.8077,26.991,128400.0
2013-03-04 13:00:00,29.45,29.46,29.33,29.45,75400.0,26.991,27.0002,26.881,26.991,75400.0
2013-03-04 13:30:00,29.45,29.45,29.39,29.4,96500.0,26.991,26.991,26.936,26.9452,96500.0
2013-03-04 14:00:00,29.41,29.59,29.39,29.58,112400.0,26.9544,27.1193,26.936,27.1102,112400.0
2013-03-04 14:30:00,29.57,29.68,29.57,29.66,82400.0,27.101,27.2018,27.101,27.1835,82400.0
2013-03-04 15:00:00,29.65,29.69,29.49,29.67,133400.0,27.1743,27.211,27.0277,27.1927,133400.0
2013-03-04 15:30:00,29.68,29.85,29.6,29.84,438100.0,27.2018,27.3576,27.1285,27.3485,438100.0
2013-03-05 09:30:00,30.26,31.1,30.16,30.73,311000.0,27.7334,28.5033,27.6417,28.1641,311000.0
2013-03-05 10:00:00,30.73,30.85,30.57,30.85,303000.0,28.1641,28.2741,28.0175,28.2741,303000.0
2013-03-05 10:30:00,30.84,31.0,30.69,30.84,188900.0,28.265,28.4116,28.1275,28.265,188900.0
2013-03-05 11:00:00,30.84,30.94,30.7,30.72,135400.0,28.265,28.3566,28.1367,28.155,135400.0
2013-03-05 11:30:00,30.72,30.76,30.59,30.59,74700.0,28.155,28.1916,28.0358,28.0358,74700.0
2013-03-05 12:00:00,30.6,30.77,30.59,30.67,54600.0,28.045,28.2008,28.0358,28.1092,54600.0
2013-03-05 12:30:00,30.67,30.77,30.65,30.75,61200.0,28.1092,28.2008,28.0908,28.1825,61200.0
2013-03-05 13:00:00,30.75,30.83,30.75,30.82,85200.0,28.1825,28.2558,28.1825,28.2466,85200.0
2013-03-05 13:30:00,30.82,30.87,30.7,30.7,64600.0,28.2466,28.2925,28.1367,28.1367,64600.0
2013-03-05 14:00:00,30.71,30.77,30.6,30.6,83900.0,28.1458,28.2008,28.045,28.045,83900.0
2013-03-05 14:30:00,30.6,30.74,30.56,30.62,78100.0,28.045,28.1733,28.0083,28.0633,78100.0
2013-03-05 15:00:00,30.61,30.64,30.5,30.52,110100.0,28.0542,28.0817,27.9534,27.9717,110100.0
2013-03-05 15:30:00,30.52,30.62,30.34,30.38,236900.0,27.9717,28.0633,27.8067,27.8434,236900.0
2013-03-06 09:30:00,30.75,31.03,30.6,31.03,210300.0,28.1825,28.4391,28.045,28.4391,210300.0
2013-03-06 10:00:00,30.98,31.13,30.93,31.11,243100.0,28.3933,28.5307,28.3474,28.5124,243100.0
2013-03-06 10:30:00,31.15,31.39,31.07,31.21,112200.0,28.5491,28.769,28.4758,28.6041,112200.0
2013-03-06 11:00:00,31.2,31.23,30.96,31.19,180700.0,28.5949,28.6224,28.3749,28.5857,180700.0
2013-03-06 11:30:00,31.2,31.31,30.95,31.03,173400.0,28.5949,28.6957,28.3658,28.4391,173400.0
2013-03-06 12:00:00,31.04,31.19,30.98,31.14,58500.0,28.4483,28.5857,28.3933,28.5399,58500.0
2013-03-06 12:30:00,31.14,31.21,31.07,31.17,151700.0,28.5399,28.6041,28.4758,28.5674,151700.0
2013-03-06 13:00:00,31.16,31.21,31.07,31.18,111200.0,28.5582,28.6041,28.4758,28.5766,111200.0
2013-03-06 13:30:00,31.19,31.27,31.09,31.27,142100.0,28.5857,28.6591,28.4941,28.6591,142100.0
2013-03-06 14:00:00,31.26,31.34,31.24,31.31,71100.0,28.6499,28.7232,28.6316,28.6957,71100.0
2013-03-06 14:30:00,31.3,31.51,31.26,31.46,163400.0,28.6866,28.879,28.6499,28.8332,163400.0
2013-03-06 15:00:00,31.46,31.54,31.42,31.46,125100.0,28.8332,28.9065,28.7965,28.8332,125100.0
2013-03-06 15:30:00,31.46,31.5,31.29,31.45,462100.0,28.8332,28.8699,28.6774,28.824,462100.0
2013-03-07 09:30:00,31.58,32.21,31.41,31.7,175100.0,28.9432,29.5206,28.7874,29.0532,175100.0
2013-03-07 10:00:00,31.7,32.0,31.7,31.94,191900.0,29.0532,29.3281,29.0532,29.2731,191900.0
2013-03-07 10:30:00,31.94,32.13,31.9,32.06,136700.0,29.2731,29.4473,29.2365,29.3831,136700.0
2013-03-07 11:00:00,32.05,32.24,31.96,32.2,122500.0,29.3739,29.5481,29.2914,29.5114,122500.0
2013-03-07 11:30:00,32.2,32.25,32.07,32.17,86900.0,29.5114,29.5572,29.3923,29.4839,86900.0
2013-03-07 12:00:00,32.18,32.32,32.12,32.16,55000.0,29.4931,29.6214,29.4381,29.4747,55000.0
2013-03-07 12:30:00,32.16,32.34,32.03,32.33,61300.0,29.4747,29.6397,29.3556,29.6306,61300.0
2013-03-07 13:00:00,32.31,32.38,32.17,32.17,57400.0,29.6122,29.6764,29.4839,29.4839,57400.0
2013-03-07 13:30:00,32.16,32.2,32.04,32.15,57900.0,29.4747,29.5114,29.3648,29.4656,57900.0
2013-03-07 14:00:00,32.15,32.16,31.94,31.94,68800.0,29.4656,29.4747,29.2731,29.2731,68800.0
2013-03-07 14:30:00,31.95,32.06,31.85,32.03,78200.0,29.2823,29.3831,29.1906,29.3556,78200.0
2013-03-07 15:00:00,32.03,32.09,31.9,32.08,120700.0,29.3556,29.4106,29.2365,29.4014,120700.0
2013-03-07 15:30:00,32.08,32.25,32.07,32.24,320300.0,29.4014,29.5572,29.3923,29.5481,320300.0
2013-03-08 09:30:00,32.55,32.89,32.55,32.66,196500.0,29.8322,30.1438,29.8322,29.933,196500.0
2013-03-08 10:00:00,32.67,32.84,32.57,32.74,303100.0,29.9422,30.098,29.8505,30.0063,303100.0
2013-03-08 10:30:00,32.74,32.77,32.7,32.75,223700.0,30.0063,30.0338,29.9697,30.0155,223700.0
2013-03-08 11:00:00,32.74,32.81,32.71,32.76,140900.0,30.0063,30.0705,29.9788,30.0246,140900.0
2013-03-08 11:30:00,32.76,32.85,32.74,32.85,126200.0,30.0246,30.1071,30.0063,30.1071,126200.0
2013-03-08 12:00:00,32.86,32.9,32.81,32.83,104200.0,30.1163,30.153,30.0705,30.0888,104200.0
2013-03-08 12:30:00,32.82,32.85,32.61,32.62,41100.0,30.0796,30.1071,29.8872,29.8963,41100.0
2013-03-08 13:00:00,32.62,32.63,32.43,32.44,55600.0,29.8963,29.9055,29.7222,29.7314,55600.0
2013-03-08 13:30:00,32.44,32.6,32.42,32.59,108100.0,29.7314,29.878,29.713,29.8688,108100.0
2013-03-08 14:00:00,32.59,32.71,32.54,32.68,63900.0,29.8688,29.9788,29.823,29.9513,63900.0
2013-03-08 14:30:00,32.68,32.7,32.59,32.65,99500.0,29.9513,29.9697,29.8688,29.9238,99500.0
2013-03-08 15:00:00,32.65,32.84,32.65,32.83,105600.0,29.9238,30.098,29.9238,30.0888,105600.0
2013-03-08 15:30:00,32.83,32.84,32.76,32.82,249300.0,30.0888,30.098,30.0246,30.0796,249300.0
2013-03-11 09:30:00,32.47,32.71,32.04,32.21,101600.0,29.9224,30.1436,29.5262,29.6828,101600.0
2013-03-11 10:00:00,32.21,32.4,32.16,32.27,109200.0,29.6828,29.8579,29.6367,29.7381,109200.0
2013-03-11 10:30:00,32.26,32.54,32.26,32.36,116500.0,29.7289,29.9869,29.7289,29.8211,116500.0
2013-03-11 11:00:00,32.37,32.37,32.12,32.12,92600.0,29.8303,29.8303,29.5999,29.5999,92600.0
2013-03-11 11:30:00,32.13,32.47,32.13,32.46,63800.0,29.6091,29.9224,29.6091,29.9132,63800.0
2013-03-11 12:00:00,32.47,32.57,32.46,32.5,61700.0,29.9224,30.0146,29.9132,29.9501,61700.0
2013-03-11 12:30:00,32.5,32.61,32.49,32.58,40300.0,29.9501,30.0514,29.9409,30.0238,40300.0
2013-03-11 13:00:00,32.58,32.71,32.56,32.68,30600.0,30.0238,30.1436,30.0054,30.1159,30600.0
2013-03-11 13:30:00,32.68,32.75,32.68,32.74,58200.0,30.1159,30.1805,30.1159,30.1712,58200.0
2013-03-11 14:00:00,32.74,32.88,32.72,32.87,83200.0,30.1712,30.3003,30.1528,30.291,83200.0
2013-03-11 14:30:00,32.87,32.93,32.78,32.91,86600.0,30.291,30.3463,30.2081,30.3279,86600.0
2013-03-11 15:00:00,32.92,32.94,32.82,32.85,182000.0,30.3371,30.3555,30.245,30.2726,182000.0
2013-03-11 15:30:00,32.84,32.86,32.72,32.76,272600.0,30.2634,30.2818,30.1528,30.1897,272600.0
2013-03-12 09:30:00,32.7,32.78,32.39,32.66,87900.0,30.1344,30.2081,29.8487,30.0975,87900.0
2013-03-12 10:00:00,32.65,32.99,32.64,32.97,88500.0,30.0883,30.4016,30.0791,30.3832,88500.0
2013-03-12 10:30:00,32.97,32.98,32.65,32.67,54400.0,30.3832,30.3924,30.0883,30.1067,54400.0
2013-03-12 11:00:00,32.67,32.67,32.44,32.5,106700.0,30.1067,30.1067,29.8948,29.9501,106700.0
2013-03-12 11:30:00,32.48,32.53,32.32,32.5,70100.0,29.9316,29.9777,29.7842,29.9501,70100.0
2013-03-12 12:00:00,32.49,32.54,32.37,32.4,41100.0,29.9409,29.9869,29.8303,29.8579,41100.0
2013-03-12 12:30:00,32.41,32.5,32.39,32.41,29600.0,29.8671,29.9501,29.8487,29.8671,29600.0
2013-03-12 13:00:00,32.4,32.46,32.37,32.41,25400.0,29.8579,29.9132,29.8303,29.8671,25400.0
2013-03-12 13:30:00,32.43,32.46,32.36,32.37,32300.0,29.8856,29.9132,29.8211,29.8303,32300.0
2013-03-12 14:00:00,32.4,32.44,32.29,32.36,34800.0,29.8579,29.8948,29.7565,29.8211,34800.0
2013-03-12 14:30:00,32.37,32.42,32.26,32.27,48600.0,29.8303,29.8763,29.7289,29.7381,48600.0
2013-03-12 15:00:00,32.26,32.41,32.26,32.36,73900.0,29.7289,29.8671,29.7289,29.8211,73900.0
2013-03-12 15:30:00,32.37,32.44,32.32,32.39,140500.0,29.8303,29.8948,29.7842,29.8487,140500.0
2013-03-13 09:30:00,32.39,32.42,31.62,31.77,127100.0,29.8487,29.8763,29.1391,29.2773,127100.0
2013-03-13 10:00:00,31.77,31.93,31.7,31.92,56500.0,29.2773,29.4248,29.2128,29.4156,56500.0
2013-03-13 10:30:00,31.91,32.05,31.71,31.99,75900.0,29.4064,29.5354,29.2221,29.4801,75900.0
2013-03-13 11:00:00,32.03,32.33,32.01,32.2,88500.0,29.5169,29.7934,29.4985,29.6736,88500.0
2013-03-13 11:30:00,32.19,32.27,32.12,32.16,62200.0,29.6644,29.7381,29.5999,29.6367,62200.0
2013-03-13 12:00:00,32.16,32.34,32.08,32.24,41300.0,29.6367,29.8026,29.563,29.7105,41300.0
2013-03-13 12:30:00,32.25,32.34,32.22,32.26,23600.0,29.7197,29.8026,29.692,29.7289,23600.0
2013-03-13 13:00:00,32.26,32.36,32.21,32.33,41100.0,29.7289,29.8211,29.6828,29.7934,41100.0
2013-03-13 13:30:00,32.32,32.4,32.29,32.32,29000.0,29.7842,29.8579,29.7565,29.7842,29000.0
2013-03-13 14:00:00,32.31,32.38,32.25,32.3,91800.0,29.775,29.8395,29.7197,29.7658,91800.0
2013-03-13 14:30:00,32.3,32.45,32.27,32.4,105200.0,29.7658,29.904,29.7381,29.8579,105200.0
2013-03-13 15:00:00,32.41,32.44,32.22,32.25,133900.0,29.8671,29.8948,29.692,29.7197,133900.0
2013-03-13 15:30:00,32.24,32.32,32.22,32.29,233900.0,29.7105,29.7842,29.692,29.7565,233900.0
2013-03-14 09:30:00,32.37,32.41,32.13,32.24,75000.0,29.8303,29.8671,29.6091,29.7105,75000.0
2013-03-14 10:00:00,32.26,32.47,32.26,32.38,79400.0,29.7289,29.9224,29.7289,29.8395,79400.0
2013-03-14 10:30:00,32.36,32.44,32.31,32.37,30300.0,29.8211,29.8948,29.775,29.8303,30300.0
2013-03-14 11:00:00,32.37,32.4,32.13,32.13,51300.0,29.8303,29.8579,29.6091,29.6091,51300.0
2013-03-14 11:30:00,32.14,32.45,32.11,32.45,44700.0,29.6183,29.904,29.5907,29.904,44700.0
2013-03-14 12:00:00,32.46,32.5,32.31,32.34,46500.0,29.9132,29.9501,29.775,29.8026,46500.0
2013-03-14 12:30:00,32.33,32.44,32.28,32.28,106900.0,29.7934,29.8948,29.7473,29.7473,106900.0
2013-03-14 13:00:00,32.28,32.3,32.18,32.19,60700.0,29.7473,29.7658,29.6552,29.6644,60700.0
2013-03-14 13:30:00,32.18,32.36,31.93,32.13,337700.0,29.6552,29.8211,29.4248,29.6091,337700.0
2013-03-14 14:00:00,32.14,32.39,32.14,32.27,80700.0,29.6183,29.8487,29.6183,29.7381,80700.0
2013-03-14 14:30:00,32.26,32.34,32.19,32.33,86300.0,29.7289,29.8026,29.6644,29.7934,86300.0
2013-03-14 15:00:00,32.32,32.32,32.2,32.22,78700.0,29.7842,29.7842,29.6736,29.692,78700.0
2013-03-14 15:30:00,32.22,32.34,32.21,32.26,277300.0,29.692,29.8026,29.6828,29.7289,277300.0
2013-03-15 09:30:00,32.14,32.83,32.14,32.4,242600.0,29.6183,30.2542,29.6183,29.8579,242600.0
2013-03-15 10:00:00,32.38,32.58,32.27,32.56,104000.0,29.8395,30.0238,29.7381,30.0054,104000.0
2013-03-15 10:30:00,32.55,32.64,32.34,32.5,68200.0,29.9961,30.0791,29.8026,29.9501,68200.0
2013-03-15 11:00:00,32.5,32.59,32.43,32.43,47900.0,29.9501,30.033,29.8856,29.8856,47900.0
2013-03-15 11:30:00,32.42,32.56,32.35,32.42,68000.0,29.8763,30.0054,29.8118,29.8763,68000.0
2013-03-15 12:00:00,32.41,32.41,32.31,32.38,45000.0,29.8671,29.8671,29.775,29.8395,45000.0
2013-03-15 12:30:00,32.38,32.46,32.31,32.37,53800.0,29.8395,29.9132,29.775,29.8303,53800.0
2013-03-15 13:00:00,32.37,32.53,32.36,32.5,31900.0,29.8303,29.9777,29.8211,29.9501,31900.0
2013-03-15 13:30:00,32.51,32.53,32.4,32.4,42300.0,29.9593,29.9777,29.8579,29.8579,42300.0
2013-03-15 14:00:00,32.4,32.41,32.3,32.31,58800.0,29.8579,29.8671,29.7658,29.775,58800.0
2013-03-15 14:30:00,32.31,32.33,32.18,32.26,64800.0,29.775,29.7934,29.6552,29.7289,64800.0
2013-03-15 15:00:00,32.26,32.35,32.26,32.32,77400.0,29.7289,29.8118,29.7289,29.7842,77400.0
2013-03-15 15:30:00,32.3,32.36,32.18,32.24,386500.0,29.7658,29.8211,29.6552,29.7105,386500.0
2013-03-18 09:30:00,31.64,31.7,31.51,31.67,146900.0,29.1575,29.2128,29.0377,29.1852,146900.0
2013-03-18 10:00:00,31.65,31.73,31.6,31.67,115000.0,29.1668,29.2405,29.1207,29.1852,115000.0
2013-03-18 10:30:00,31.69,31.71,31.59,31.61,95300.0,29.2036,29.2221,29.1115,29.1299,95300.0
2013-03-18 11:00:00,31.62,31.71,31.61,31.66,117800.0,29.1391,29.2221,29.1299,29.176,117800.0
2013-03-18 11:30:00,31.65,31.7,31.64,31.65,140700.0,29.1668,29.2128,29.1575,29.1668,140700.0
2013-03-18 12:00:00,31.65,31.73,31.65,31.7,69000.0,29.1668,29.2405,29.1668,29.2128,69000.0
2013-03-18 12:30:00,31.69,31.73,31.57,31.72,90900.0,29.2036,29.2405,29.093,29.2313,90900.0
2013-03-18 13:00:00,31.71,31.8,31.65,31.71,50300.0,29.2221,29.305,29.1668,29.2221,50300.0
2013-03-18 13:30:00,31.71,31.75,31.65,31.67,52700.0,29.2221,29.2589,29.1668,29.1852,52700.0
2013-03-18 14:00:00,31.67,31.75,31.66,31.68,159000.0,29.1852,29.2589,29.176,29.1944,159000.0
2013-03-18 14:30:00,31.69,31.73,31.65,31.67,59600.0,29.2036,29.2405,29.1668,29.1852,59600.0
2013-03-18 15:00:00,31.67,31.73,31.63,31.64,105400.0,29.1852,29.2405,29.1483,29.1575,105400.0
2013-03-18 15:30:00,31.63,31.66,31.54,31.62,214700.0,29.1483,29.176,29.0654,29.1391,214700.0
2013-03-19 09:30:00,31.63,31.7,31.21,31.38,186400.0,29.1483,29.2128,28.7613,28.9179,186400.0
2013-03-19 10:00:00,31.38,31.6,31.27,31.4,129600.0,28.9179,29.1207,28.8166,28.9364,129600.0
2013-03-19 10:30:00,31.4,31.57,31.33,31.41,141000.0,28.9364,29.093,28.8719,28.9456,141000.0
2013-03-19 11:00:00,31.43,31.5,31.35,31.42,140600.0,28.964,29.0285,28.8903,28.9548,140600.0
2013-03-19 11:30:00,31.42,31.48,30.97,30.99,167300.0,28.9548,29.0101,28.5401,28.5585,167300.0
2013-03-19 12:00:00,31.0,31.17,30.96,31.17,120300.0,28.5678,28.7244,28.5309,28.7244,120300.0
2013-03-19 12:30:00,31.16,31.2,31.03,31.11,70900.0,28.7152,28.7521,28.5954,28.6691,70900.0
2013-03-19 13:00:00,31.12,31.13,30.84,30.87,78200.0,28.6783,28.6876,28.4203,28.448,78200.0
2013-03-19 13:30:00,30.85,30.97,30.75,30.86,74100.0,28.4295,28.5401,28.3374,28.4387,74100.0
2013-03-19 14:00:00,30.86,30.99,30.75,30.88,124200.0,28.4387,28.5585,28.3374,28.4572,124200.0
2013-03-19 14:30:00,30.89,30.98,30.78,30.8,112000.0,28.4664,28.5493,28.365,28.3835,112000.0
2013-03-19 15:00:00,30.81,31.01,30.67,30.75,261100.0,28.3927,28.577,28.2637,28.3374,261100.0
2013-03-19 15:30:00,30.74,30.84,30.65,30.79,456900.0,28.3282,28.4203,28.2452,28.3742,456900.0
2013-03-20 09:30:00,31.1,31.16,30.87,30.94,103900.0,28.6599,28.7152,28.448,28.5125,103900.0
2013-03-20 10:00:00,30.93,31.15,30.93,31.12,151700.0,28.5033,28.706,28.5033,28.6783,151700.0
2013-03-20 10:30:00,31.14,31.2,31.03,31.11,55400.0,28.6968,28.7521,28.5954,28.6691,55400.0
2013-03-20 11:00:00,31.11,31.15,31.0,31.05,42700.0,28.6691,28.706,28.5678,28.6138,42700.0
2013-03-20 11:30:00,31.05,31.05,30.89,30.99,39300.0,28.6138,28.6138,28.4664,28.5585,39300.0
2013-03-20 12:00:00,30.99,31.22,30.98,31.2,28600.0,28.5585,28.7705,28.5493,28.7521,28600.0
2013-03-20 12:30:00,31.2,31.26,31.15,31.23,71500.0,28.7521,28.8074,28.706,28.7797,71500.0
2013-03-20 13:00:00,31.21,31.26,31.2,31.2,35300.0,28.7613,28.8074,28.7521,28.7521,35300.0
2013-03-20 13:30:00,31.2,31.21,31.1,31.14,33700.0,28.7521,28.7613,28.6599,28.6968,33700.0
2013-03-20 14:00:00,31.12,31.33,31.11,31.33,87700.0,28.6783,28.8719,28.6691,28.8719,87700.0
2013-03-20 14:30:00,31.31,31.33,31.14,31.16,63600.0,28.8534,28.8719,28.6968,28.7152,63600.0
2013-03-20 15:00:00,31.15,31.24,31.13,31.19,97500.0,28.706,28.7889,28.6876,28.7429,97500.0
2013-03-20 15:30:00,31.19,31.32,31.17,31.23,196400.0,28.7429,28.8627,28.7244,28.7797,196400.0
2013-03-21 09:30:00,31.01,31.42,31.0,31.42,168200.0,28.577,28.9548,28.5678,28.9548,168200.0
2013-03-21 10:00:00,31.39,31.74,31.39,31.58,109100.0,28.9272,29.2497,28.9272,29.1023,109100.0
2013-03-21 10:30:00,31.56,31.61,31.38,31.6,114100.0,29.0838,29.1299,28.9179,29.1207,114100.0
2013-03-21 11:00:00,31.6,31.63,31.49,31.51,46000.0,29.1207,29.1483,29.0193,29.0377,46000.0
2013-03-21 11:30:00,31.51,31.62,31.49,31.57,28100.0,29.0377,29.1391,29.0193,29.093,28100.0
2013-03-21 12:00:00,31.57,31.62,31.46,31.51,40500.0,29.093,29.1391,28.9917,29.0377,40500.0
2013-03-21 12:30:00,31.52,31.54,31.48,31.51,39800.0,29.047,29.0654,29.0101,29.0377,39800.0
2013-03-21 13:00:00,31.5,31.5,31.21,31.26,51700.0,29.0285,29.0285,28.7613,28.8074,51700.0
2013-03-21 13:30:00,31.27,31.33,31.22,31.32,44200.0,28.8166,28.8719,28.7705,28.8627,44200.0
2013-03-21 14:00:00,31.31,31.38,31.23,31.32,62900.0,28.8534,28.9179,28.7797,28.8627,62900.0
2013-03-21 14:30:00,31.31,31.33,31.25,31.26,67300.0,28.8534,28.8719,28.7981,28.8074,67300.0
2013-03-21 15:00:00,31.26,31.34,31.25,31.28,37600.0,28.8074,28.8811,28.7981,28.8258,37600.0
2013-03-21 15:30:00,31.28,31.31,31.22,31.26,234700.0,28.8258,28.8534,28.7705,28.8074,234700.0
2013-03-22 09:30:00,31.31,31.53,31.12,31.16,58200.0,28.8534,29.0562,28.6783,28.7152,58200.0
2013-03-22 10:00:00,31.18,31.27,31.13,31.25,31400.0,28.7336,28.8166,28.6876,28.7981,31400.0
2013-03-22 10:30:00,31.25,31.34,31.21,31.25,104300.0,28.7981,28.8811,28.7613,28.7981,104300.0
2013-03-22 11:00:00,31.24,31.28,31.05,31.06,40600.0,28.7889,28.8258,28.6138,28.6231,40600.0
2013-03-22 11:30:00,31.06,31.22,31.03,31.2,56300.0,28.6231,28.7705,28.5954,28.7521,56300.0
2013-03-22 12:00:00,31.19,31.2,31.12,31.12,37400.0,28.7429,28.7521,28.6783,28.6783,37400.0
2013-03-22 12:30:00,31.12,31.29,31.1,31.28,59500.0,28.6783,28.835,28.6599,28.8258,59500.0
2013-03-22 13:00:00,31.28,31.45,31.23,31.42,54100.0,28.8258,28.9825,28.7797,28.9548,54100.0
2013-03-22 13:30:00,31.41,31.42,31.27,31.3,29000.0,28.9456,28.9548,28.8166,28.8442,29000.0
2013-03-22 14:00:00,31.31,31.32,31.25,31.26,28300.0,28.8534,28.8627,28.7981,28.8074,28300.0
2013-03-22 14:30:00,31.26,31.31,31.25,31.27,27900.0,28.8074,28.8534,28.7981,28.8166,27900.0
2013-03-22 15:00:00,31.27,31.29,31.14,31.2,122400.0,28.8166,28.835,28.6968,28.7521,122400.0
2013-03-22 15:30:00,31.2,31.29,31.18,31.29,191500.0,28.7521,28.835,28.7336,28.835,191500.0
2013-03-25 09:30:00,31.38,31.49,31.27,31.34,59200.0,28.9179,29.0193,28.8166,28.8811,59200.0
2013-03-25 10:00:00,31.34,31.44,31.28,31.3,43700.0,28.8811,28.9732,28.8258,28.8442,43700.0
2013-03-25 10:30:00,31.29,31.33,31.24,31.29,152000.0,28.835,28.8719,28.7889,28.835,152000.0
2013-03-25 11:00:00,31.29,31.35,31.25,31.25,67000.0,28.835,28.8903,28.7981,28.7981,67000.0
2013-03-25 11:30:00,31.25,31.56,31.24,31.48,118700.0,28.7981,29.0838,28.7889,29.0101,118700.0
2013-03-25 12:00:00,31.48,31.51,31.25,31.25,55300.0,29.0101,29.0377,28.7981,28.7981,55300.0
2013-03-25 12:30:00,31.26,31.31,31.14,31.17,39900.0,28.8074,28.8534,28.6968,28.7244,39900.0
2013-03-25 13:00:00,31.15,31.23,31.08,31.23,51800.0,28.706,28.7797,28.6415,28.7797,51800.0
2013-03-25 13:30:00,31.24,31.44,31.18,31.4,44800.0,28.7889,28.9732,28.7336,28.9364,44800.0
2013-03-25 14:00:00,31.38,31.39,31.25,31.25,36800.0,28.9179,28.9272,28.7981,28.7981,36800.0
2013-03-25 14:30:00,31.25,31.32,31.23,31.29,58200.0,28.7981,28.8627,28.7797,28.835,58200.0
2013-03-25 15:00:00,31.29,31.41,31.23,31.27,84600.0,28.835,28.9456,28.7797,28.8166,84600.0
2013-03-25 15:30:00,31.28,31.38,31.24,31.34,187000.0,28.8258,28.9179,28.7889,28.8811,187000.0
2013-03-26 09:30:00,31.56,31.63,31.37,31.42,63600.0,29.0838,29.1483,28.9087,28.9548,63600.0
2013-03-26 10:00:00,31.43,31.5,31.31,31.4,60400.0,28.964,29.0285,28.8534,28.9364,60400.0
2013-03-26 10:30:00,31.41,31.46,31.25,31.33,40700.0,28.9456,28.9917,28.7981,28.8719,40700.0
2013-03-26 11:00:00,31.33,31.33,31.19,31.2,40800.0,28.8719,28.8719,28.7429,28.7521,40800.0
2013-03-26 11:30:00,31.2,31.25,31.18,31.19,57000.0,28.7521,28.7981,28.7336,28.7429,57000.0
2013-03-26 12:00:00,31.19,31.22,31.13,31.17,29500.0,28.7429,28.7705,28.6876,28.7244,29500.0
2013-03-26 12:30:00,31.18,31.19,31.13,31.14,23900.0,28.7336,28.7429,28.6876,28.6968,23900.0
2013-03-26 13:00:00,31.15,31.43,31.14,31.41,28600.0,28.706,28.964,28.6968,28.9456,28600.0
2013-03-26 13:30:00,31.42,31.45,31.37,31.41,28900.0,28.9548,28.9825,28.9087,28.9456,28900.0
2013-03-26 14:00:00,31.4,31.46,31.35,31.43,18400.0,28.9364,28.9917,28.8903,28.964,18400.0
2013-03-26 14:30:00,31.43,31.48,31.36,31.48,30300.0,28.964,29.0101,28.8995,29.0101,30300.0
2013-03-26 15:00:00,31.48,31.55,31.43,31.48,42500.0,29.0101,29.0746,28.964,29.0101,42500.0
2013-03-26 15:30:00,31.48,31.6,31.48,31.58,96000.0,29.0101,29.1207,29.0101,29.1023,96000.0
2013-03-27 09:30:00,31.2,31.38,31.1,31.14,73300.0,28.7521,28.9179,28.6599,28.6968,73300.0
2013-03-27 10:00:00,31.1,31.33,31.1,31.3,39600.0,28.6599,28.8719,28.6599,28.8442,39600.0
2013-03-27 10:30:00,31.32,31.36,31.17,31.19,77700.0,28.8627,28.8995,28.7244,28.7429,77700.0
2013-03-27 11:00:00,31.19,31.36,31.16,31.25,56100.0,28.7429,28.8995,28.7152,28.7981,56100.0
2013-03-27 11:30:00,31.27,31.35,31.21,31.32,28300.0,28.8166,28.8903,28.7613,28.8627,28300.0
2013-03-27 12:00:00,31.33,31.5,31.33,31.42,37000.0,28.8719,29.0285,28.8719,28.9548,37000.0
2013-03-27 12:30:00,31.42,31.48,31.37,31.42,42100.0,28.9548,29.0101,28.9087,28.9548,42100.0
2013-03-27 13:00:00,31.41,31.42,31.31,31.35,16900.0,28.9456,28.9548,28.8534,28.8903,16900.0
2013-03-27 13:30:00,31.36,31.45,31.34,31.45,55300.0,28.8995,28.9825,28.8811,28.9825,55300.0
2013-03-27 14:00:00,31.45,31.87,31.45,31.87,53500.0,28.9825,29.3695,28.9825,29.3695,53500.0
2013-03-27 14:30:00,31.86,31.94,31.77,31.81,88800.0,29.3603,29.434,29.2773,29.3142,88800.0
2013-03-27 15:00:00,31.81,31.83,31.75,31.8,38300.0,29.3142,29.3326,29.2589,29.305,38300.0
2013-03-27 15:30:00,31.81,31.87,31.72,31.76,201700.0,29.3142,29.3695,29.2313,29.2681,201700.0
2013-03-28 09:30:00,31.62,31.71,31.53,31.57,64800.0,29.1391,29.2221,29.0562,29.093,64800.0
2013-03-28 10:00:00,31.57,31.57,31.34,31.46,52400.0,29.093,29.093,28.8811,28.9917,52400.0
2013-03-28 10:30:00,31.45,31.66,31.42,31.65,69400.0,28.9825,29.176,28.9548,29.1668,69400.0
2013-03-28 11:00:00,31.64,31.67,31.47,31.59,31500.0,29.1575,29.1852,29.0009,29.1115,31500.0
2013-03-28 11:30:00,31.6,31.73,31.57,31.71,23600.0,29.1207,29.2405,29.093,29.2221,23600.0
2013-03-28 12:00:00,31.71,31.72,31.48,31.52,30300.0,29.2221,29.2313,29.0101,29.047,30300.0
2013-03-28 12:30:00,31.51,31.6,31.51,31.6,19900.0,29.0377,29.1207,29.0377,29.1207,19900.0
2013-03-28 13:00:00,31.59,31.63,31.58,31.63,18000.0,29.1115,29.1483,29.1023,29.1483,18000.0
2013-03-28 13:30:00,31.63,31.75,31.63,31.73,45900.0,29.1483,29.2589,29.1483,29.2405,45900.0
2013-03-28 14:00:00,31.75,31.79,31.7,31.7,37900.0,29.2589,29.2958,29.2128,29.2128,37900.0
2013-03-28 14:30:00,31.7,31.7,31.62,31.66,48100.0,29.2128,29.2128,29.1391,29.176,48100.0
2013-03-28 15:00:00,31.64,31.65,31.56,31.61,65200.0,29.1575,29.1668,29.0838,29.1299,65200.0
2013-03-28 15:30:00,31.62,31.78,31.62,31.72,149600.0,29.1391,29.2866,29.1391,29.2313,149600.0
2013-04-01 09:30:00,31.8,31.92,31.73,31.76,82900.0,29.305,29.4156,29.2405,29.2681,82900.0
2013-04-01 10:00:00,31.76,31.78,31.5,31.51,89400.0,29.2681,29.2866,29.0285,29.0377,89400.0
2013-04-01 10:30:00,31.53,31.56,31.31,31.35,235000.0,29.0562,29.0838,28.8534,28.8903,235000.0
2013-04-01 11:00:00,31.34,31.37,31.27,31.35,92600.0,28.8811,28.9087,28.8166,28.8903,92600.0
2013-04-01 11:30:00,31.34,31.42,31.33,31.37,53900.0,28.8811,28.9548,28.8719,28.9087,53900.0
2013-04-01 12:00:00,31.37,31.37,31.25,31.25,44600.0,28.9087,28.9087,28.7981,28.7981,44600.0
2013-04-01 12:30:00,31.26,31.38,31.19,31.37,63100.0,28.8074,28.9179,28.7429,28.9087,63100.0
2013-04-01 13:00:00,31.38,31.52,31.36,31.51,69000.0,28.9179,29.047,28.8995,29.0377,69000.0
2013-04-01 13:30:00,31.5,31.7,31.45,31.48,55300.0,29.0285,29.2128,28.9825,29.0101,55300.0
2013-04-01 14:00:00,31.48,31.5,31.37,31.4,39500.0,29.0101,29.0285,28.9087,28.9364,39500.0
2013-04-01 14:30:00,31.39,31.42,31.34,31.35,53900.0,28.9272,28.9548,28.8811,28.8903,53900.0
2013-04-01 15:00:00,31.35,31.4,31.31,31.39,105600.0,28.8903,28.9364,28.8534,28.9272,105600.0
2013-04-01 15:30:00,31.4,31.4,31.3,31.4,187400.0,28.9364,28.9364,28.8442,28.9364,187400.0
2013-04-02 09:30:00,31.6,31.6,31.01,31.1,198500.0,29.1207,29.1207,28.577,28.6599,198500.0
2013-04-02 10:00:00,31.11,31.17,30.92,30.99,113700.0,28.6691,28.7244,28.494,28.5585,113700.0
2013-04-02 10:30:00,30.98,31.07,30.94,31.04,51700.0,28.5493,28.6323,28.5125,28.6046,51700.0
2013-04-02 11:00:00,31.03,31.05,30.87,30.87,65100.0,28.5954,28.6138,28.448,28.448,65100.0
2013-04-02 11:30:00,30.87,30.92,30.85,30.88,54900.0,28.448,28.494,28.4295,28.4572,54900.0
2013-04-02 12:00:00,30.87,31.02,30.87,30.97,52200.0,28.448,28.5862,28.448,28.5401,52200.0
2013-04-02 12:30:00,30.98,31.04,30.97,31.03,38200.0,28.5493,28.6046,28.5401,28.5954,38200.0
2013-04-02 13:00:00,31.03,31.09,31.01,31.04,31700.0,28.5954,28.6507,28.577,28.6046,31700.0
2013-04-02 13:30:00,31.05,31.13,31.04,31.05,34300.0,28.6138,28.6876,28.6046,28.6138,34300.0
2013-04-02 14:00:00,31.04,31.06,30.9,30.91,111700.0,28.6046,28.6231,28.4756,28.4848,111700.0
2013-04-02 14:30:00,30.89,30.96,30.76,30.79,105700.0,28.4664,28.5309,28.3466,28.3742,105700.0
2013-04-02 15:00:00,30.79,30.82,30.63,30.67,127800.0,28.3742,28.4019,28.2268,28.2637,127800.0
2013-04-02 15:30:00,30.66,30.73,30.53,30.69,263200.0,28.2544,28.3189,28.1346,28.2821,263200.0
2013-04-03 09:30:00,30.57,30.67,30.09,30.12,203900.0,28.1715,28.2637,27.7292,27.7568,203900.0
2013-04-03 10:00:00,30.12,30.17,30.0,30.07,231700.0,27.7568,27.8029,27.6462,27.7107,231700.0
2013-04-03 10:30:00,30.05,30.08,29.96,29.97,124800.0,27.6923,27.7199,27.6094,27.6186,124800.0
2013-04-03 11:00:00,29.97,30.12,29.97,30.09,155300.0,27.6186,27.7568,27.6186,27.7292,155300.0
2013-04-03 11:30:00,30.09,30.09,29.7,29.78,149300.0,27.7292,27.7292,27.3698,27.4435,149300.0
2013-04-03 12:00:00,29.79,29.82,29.66,29.66,63500.0,27.4527,27.4803,27.3329,27.3329,63500.0
2013-04-03 12:30:00,29.68,29.78,29.62,29.74,78100.0,27.3513,27.4435,27.296,27.4066,78100.0
2013-04-03 13:00:00,29.75,29.86,29.63,29.64,101000.0,27.4158,27.5172,27.3052,27.3145,101000.0
2013-04-03 13:30:00,29.63,29.67,29.39,29.49,137200.0,27.3052,27.3421,27.0841,27.1762,137200.0
2013-04-03 14:00:00,29.48,29.71,29.43,29.69,189900.0,27.167,27.379,27.1209,27.3605,189900.0
2013-04-03 14:30:00,29.69,29.89,29.59,29.88,358400.0,27.3605,27.5448,27.2684,27.5356,358400.0
2013-04-03 15:00:00,29.87,29.9,29.76,29.77,204400.0,27.5264,27.5541,27.425,27.4343,204400.0
2013-04-03 15:30:00,29.77,29.78,29.49,29.69,394500.0,27.4343,27.4435,27.1762,27.3605,394500.0
2013-04-04 09:30:00,29.67,29.96,29.32,29.86,173900.0,27.3421,27.6094,27.0196,27.5172,173900.0
2013-04-04 10:00:00,29.86,30.01,29.78,29.88,187000.0,27.5172,27.6554,27.4435,27.5356,187000.0
2013-04-04 10:30:00,29.88,30.05,29.87,30.0,240600.0,27.5356,27.6923,27.5264,27.6462,240600.0
2013-04-04 11:00:00,30.0,30.0,29.78,29.78,174200.0,27.6462,27.6462,27.4435,27.4435,174200.0
2013-04-04 11:30:00,29.76,29.8,29.69,29.71,123500.0,27.425,27.4619,27.3605,27.379,123500.0
2013-04-04 12:00:00,29.71,29.73,29.39,29.54,178100.0,27.379,27.3974,27.0841,27.2223,178100.0
2013-04-04 12:30:00,29.53,29.54,29.37,29.41,108500.0,27.2131,27.2223,27.0656,27.1025,108500.0
2013-04-04 13:00:00,29.42,29.42,28.97,29.27,299000.0,27.1117,27.1117,26.697,26.9735,299000.0
2013-04-04 13:30:00,29.28,29.59,29.21,29.59,169000.0,26.9827,27.2684,26.9182,27.2684,169000.0
2013-04-04 14:00:00,29.59,29.64,29.46,29.63,68800.0,27.2684,27.3145,27.1486,27.3052,68800.0
2013-04-04 14:30:00,29.64,29.75,29.59,29.62,55400.0,27.3145,27.4158,27.2684,27.296,55400.0
2013-04-04 15:00:00,29.63,29.73,29.59,29.68,118800.0,27.3052,27.3974,27.2684,27.3513,118800.0
2013-04-04 15:30:00,29.68,29.76,29.64,29.72,254900.0,27.3513,27.425,27.3145,27.3882,254900.0
2013-04-05 09:30:00,29.02,29.4,28.82,29.28,178800.0,26.7431,27.0933,26.5588,26.9827,178800.0
2013-04-05 10:00:00,29.27,29.43,29.03,29.21,84600.0,26.9735,27.1209,26.7523,26.9182,84600.0
2013-04-05 10:30:00,29.22,29.41,29.12,29.17,118300.0,26.9274,27.1025,26.8353,26.8813,118300.0
2013-04-05 11:00:00,29.2,29.44,29.18,29.41,108700.0,26.909,27.1302,26.8906,27.1025,108700.0
2013-04-05 11:30:00,29.4,29.42,29.18,29.19,53600.0,27.0933,27.1117,26.8906,26.8998,53600.0
2013-04-05 12:00:00,29.18,29.43,29.18,29.31,67200.0,26.8906,27.1209,26.8906,27.0104,67200.0
2013-04-05 12:30:00,29.3,29.48,29.28,29.39,64700.0,27.0011,27.167,26.9827,27.0841,64700.0
2013-04-05 13:00:00,29.38,29.57,29.35,29.56,40700.0,27.0749,27.25,27.0472,27.2407,40700.0
2013-04-05 13:30:00,29.56,29.62,29.45,29.45,66900.0,27.2407,27.296,27.1394,27.1394,66900.0
2013-04-05 14:00:00,29.47,29.51,29.4,29.46,42100.0,27.1578,27.1947,27.0933,27.1486,42100.0
2013-04-05 14:30:00,29.46,29.59,29.44,29.54,98500.0,27.1486,27.2684,27.1302,27.2223,98500.0
2013-04-05 15:00:00,29.53,29.58,29.41,29.41,89200.0,27.2131,27.2592,27.1025,27.1025,89200.0
2013-04-05 15:30:00,29.41,29.55,29.3,29.5,408700.0,27.1025,27.2315,27.0011,27.1854,408700.0
2013-04-08 09:30:00,29.48,29.77,29.45,29.72,78100.0,27.167,27.4343,27.1394,27.3882,78100.0
2013-04-08 10:00:00,29.73,29.73,29.38,29.42,85700.0,27.3974,27.3974,27.0749,27.1117,85700.0
2013-04-08 10:30:00,29.42,29.56,29.39,29.51,84700.0,27.1117,27.2407,27.0841,27.1947,84700.0
2013-04-08 11:00:00,29.5,29.52,29.38,29.38,53900.0,27.1854,27.2039,27.0749,27.0749,53900.0
2013-04-08 11:30:00,29.38,29.52,29.33,29.45,34400.0,27.0749,27.2039,27.0288,27.1394,34400.0
2013-04-08 12:00:00,29.43,29.6,29.42,29.52,47300.0,27.1209,27.2776,27.1117,27.2039,47300.0
2013-04-08 12:30:00,29.52,29.65,29.52,29.55,21200.0,27.2039,27.3237,27.2039,27.2315,21200.0
2013-04-08 13:00:00,29.56,29.62,29.52,29.62,35700.0,27.2407,27.296,27.2039,27.296,35700.0
2013-04-08 13:30:00,29.62,29.7,29.58,29.69,33500.0,27.296,27.3698,27.2592,27.3605,33500.0
2013-04-08 14:00:00,29.69,29.8,29.68,29.79,52100.0,27.3605,27.4619,27.3513,27.4527,52100.0
2013-04-08 14:30:00,29.79,29.79,29.69,29.69,34900.0,27.4527,27.4527,27.3605,27.3605,34900.0
2013-04-08 15:00:00,29.69,29.8,29.68,29.77,40900.0,27.3605,27.4619,27.3513,27.4343,40900.0
2013-04-08 15:30:00,29.78,29.95,29.77,29.9,149400.0,27.4435,27.6001,27.4343,27.5541,149400.0
2013-04-09 09:30:00,30.0,30.29,29.95,30.15,147200.0,27.6462,27.9135,27.6001,27.7844,147200.0
2013-04-09 10:00:00,30.14,30.66,30.1,30.65,179000.0,27.7752,28.2544,27.7384,28.2452,179000.0
2013-04-09 10:30:00,30.68,30.74,30.47,30.62,97900.0,28.2729,28.3282,28.0793,28.2176,97900.0
2013-04-09 11:00:00,30.63,30.89,30.61,30.87,89100.0,28.2268,28.4664,28.2084,28.448,89100.0
2013-04-09 11:30:00,30.87,31.1,30.87,31.08,83600.0,28.448,28.6599,28.448,28.6415,83600.0
2013-04-09 12:00:00,31.08,31.12,30.95,30.97,42800.0,28.6415,28.6783,28.5217,28.5401,42800.0
2013-04-09 12:30:00,30.99,31.05,30.76,30.78,72700.0,28.5585,28.6138,28.3466,28.365,72700.0
2013-04-09 13:00:00,30.78,30.88,30.76,30.85,44000.0,28.365,28.4572,28.3466,28.4295,44000.0
2013-04-09 13:30:00,30.86,30.95,30.82,30.82,31500.0,28.4387,28.5217,28.4019,28.4019,31500.0
2013-04-09 14:00:00,30.83,30.86,30.73,30.82,36200.0,28.4111,28.4387,28.3189,28.4019,36200.0
2013-04-09 14:30:00,30.82,30.89,30.78,30.89,40700.0,28.4019,28.4664,28.365,28.4664,40700.0
2013-04-09 15:00:00,30.9,30.95,30.83,30.85,56800.0,28.4756,28.5217,28.4111,28.4295,56800.0
2013-04-09 15:30:00,30.86,30.92,30.72,30.75,215200.0,28.4387,28.494,28.3097,28.3374,215200.0
2013-04-10 09:30:00,30.95,31.29,30.78,30.97,55100.0,28.5217,28.835,28.365,28.5401,55100.0
2013-04-10 10:00:00,30.99,31.0,30.89,30.92,56500.0,28.5585,28.5678,28.4664,28.494,56500.0
2013-04-10 10:30:00,30.94,31.03,30.81,30.88,37400.0,28.5125,28.5954,28.3927,28.4572,37400.0
2013-04-10 11:00:00,30.88,31.03,30.86,30.96,48200.0,28.4572,28.5954,28.4387,28.5309,48200.0
2013-04-10 11:30:00,30.97,31.07,30.92,31.01,32300.0,28.5401,28.6323,28.494,28.577,32300.0
2013-04-10 12:00:00,31.01,31.05,30.95,30.95,36300.0,28.577,28.6138,28.5217,28.5217,36300.0
2013-04-10 12:30:00,30.97,31.04,30.94,30.96,42400.0,28.5401,28.6046,28.5125,28.5309,42400.0
2013-04-10 13:00:00,30.97,31.05,30.85,31.01,43600.0,28.5401,28.6138,28.4295,28.577,43600.0
2013-04-10 13:30:00,31.01,31.14,30.98,31.14,32900.0,28.577,28.6968,28.5493,28.6968,32900.0
2013-04-10 14:00:00,31.12,31.25,31.12,31.25,44400.0,28.6783,28.7981,28.6783,28.7981,44400.0
2013-04-10 14:30:00,31.24,31.24,30.94,30.96,41600.0,28.7889,28.7889,28.5125,28.5309,41600.0
2013-04-10 15:00:00,30.96,31.02,30.85,30.9,59800.0,28.5309,28.5862,28.4295,28.4756,59800.0
2013-04-10 15:30:00,30.9,31.05,30.86,31.01,120400.0,28.4756,28.6138,28.4387,28.577,120400.0
2013-04-11 09:30:00,31.04,31.06,29.81,30.52,342200.0,28.6046,28.6231,27.4711,28.1254,342200.0
2013-04-11 10:00:00,30.53,30.62,30.37,30.51,101900.0,28.1346,28.2176,27.9872,28.1162,101900.0
2013-04-11 10:30:00,30.52,31.1,30.52,31.0,96300.0,28.1254,28.6599,28.1254,28.5678,96300.0
2013-04-11 11:00:00,31.01,31.2,30.99,31.2,81900.0,28.577,28.7521,28.5585,28.7521,81900.0
2013-04-11 11:30:00,31.19,31.19,30.76,30.84,82400.0,28.7429,28.7429,28.3466,28.4203,82400.0
2013-04-11 12:00:00,30.83,30.85,30.61,30.64,78100.0,28.4111,28.4295,28.2084,28.236,78100.0
2013-04-11 12:30:00,30.65,30.79,30.64,30.79,50700.0,28.2452,28.3742,28.236,28.3742,50700.0
2013-04-11 13:00:00,30.79,30.86,30.67,30.67,56100.0,28.3742,28.4387,28.2637,28.2637,56100.0
2013-04-11 13:30:00,30.68,30.7,30.4,30.44,84000.0,28.2729,28.2913,28.0148,28.0517,84000.0
2013-04-11 14:00:00,30.45,30.49,30.32,30.34,92300.0,28.0609,28.0978,27.9411,27.9595,92300.0
2013-04-11 14:30:00,30.34,30.37,30.21,30.24,97400.0,27.9595,27.9872,27.8397,27.8674,97400.0
2013-04-11 15:00:00,30.24,30.27,30.15,30.17,124700.0,27.8674,27.895,27.7844,27.8029,124700.0
2013-04-11 15:30:00,30.17,30.23,30.12,30.21,314300.0,27.8029,27.8582,27.7568,27.8397,314300.0
2013-04-12 09:30:00,30.09,30.28,29.63,29.76,102300.0,27.7292,27.9042,27.3052,27.425,102300.0
2013-04-12 10:00:00,29.76,29.88,29.61,29.63,73100.0,27.425,27.5356,27.2868,27.3052,73100.0
2013-04-12 10:30:00,29.62,29.66,29.36,29.54,187800.0,27.296,27.3329,27.0564,27.2223,187800.0
2013-04-12 11:00:00,29.54,29.72,29.47,29.54,72300.0,27.2223,27.3882,27.1578,27.2223,72300.0
2013-04-12 11:30:00,29.53,29.56,29.36,29.49,72000.0,27.2131,27.2407,27.0564,27.1762,72000.0
2013-04-12 12:00:00,29.5,29.5,29.15,29.16,130100.0,27.1854,27.1854,26.8629,26.8721,130100.0
2013-04-12 12:30:00,29.17,29.42,29.16,29.41,90600.0,26.8813,27.1117,26.8721,27.1025,90600.0
2013-04-12 13:00:00,29.41,29.49,29.3,29.42,83400.0,27.1025,27.1762,27.0011,27.1117,83400.0
2013-04-12 13:30:00,29.42,29.54,29.37,29.41,62400.0,27.1117,27.2223,27.0656,27.1025,62400.0
2013-04-12 14:00:00,29.41,29.46,29.35,29.43,50500.0,27.1025,27.1486,27.0472,27.1209,50500.0
2013-04-12 14:30:00,29.43,29.59,29.41,29.54,41000.0,27.1209,27.2684,27.1025,27.2223,41000.0
2013-04-12 15:00:00,29.53,29.81,29.45,29.63,156200.0,27.2131,27.4711,27.1394,27.3052,156200.0
2013-04-12 15:30:00,29.63,29.75,29.59,29.72,182100.0,27.3052,27.4158,27.2684,27.3882,182100.0
2013-04-15 09:30:00,29.37,29.37,28.64,28.79,201400.0,27.0656,27.0656,26.3929,26.5312,201400.0
2013-04-15 10:00:00,28.78,28.78,28.11,28.15,255300.0,26.5219,26.5219,25.9045,25.9414,255300.0
2013-04-15 10:30:00,28.15,28.42,28.1,28.19,243500.0,25.9414,26.1902,25.8953,25.9782,243500.0
2013-04-15 11:00:00,28.18,28.23,27.86,28.2,240500.0,25.969,26.0151,25.6741,25.9874,240500.0
2013-04-15 11:30:00,28.2,28.5,28.13,28.31,209400.0,25.9874,26.2639,25.9229,26.0888,209400.0
2013-04-15 12:00:00,28.33,28.48,28.25,28.4,115100.0,26.1072,26.2455,26.0335,26.1718,115100.0
2013-04-15 12:30:00,28.41,28.47,28.18,28.27,102000.0,26.181,26.2363,25.969,26.052,102000.0
2013-04-15 13:00:00,28.26,28.28,28.1,28.1,52600.0,26.0427,26.0612,25.8953,25.8953,52600.0
2013-04-15 13:30:00,28.1,28.19,27.88,27.92,161200.0,25.8953,25.9782,25.6926,25.7294,161200.0
2013-04-15 14:00:00,27.92,27.92,27.72,27.81,154900.0,25.7294,25.7294,25.5451,25.628,154900.0
2013-04-15 14:30:00,27.81,28.26,27.81,28.0,186800.0,25.628,26.0427,25.628,25.8031,186800.0
2013-04-15 15:00:00,27.99,28.2,27.92,28.07,243300.0,25.7939,25.9874,25.7294,25.8676,243300.0
2013-04-15 15:30:00,28.05,28.12,27.94,27.98,582800.0,25.8492,25.9137,25.7478,25.7847,582800.0
2013-04-16 09:30:00,27.2,28.48,27.2,28.23,812900.0,25.0659,26.2455,25.0659,26.0151,812900.0
2013-04-16 10:00:00,28.25,28.25,27.81,27.83,530300.0,26.0335,26.0335,25.628,25.6465,530300.0
2013-04-16 10:30:00,27.82,27.91,27.17,27.3,362300.0,25.6373,25.7202,25.0383,25.1581,362300.0
2013-04-16 11:00:00,27.3,27.54,27.02,27.39,376900.0,25.1581,25.3792,24.9,25.241,376900.0
2013-04-16 11:30:00,27.39,27.89,27.39,27.88,208200.0,25.241,25.7018,25.241,25.6926,208200.0
2013-04-16 12:00:00,27.88,27.96,27.81,27.9,137800.0,25.6926,25.7663,25.628,25.711,137800.0
2013-04-16 12:30:00,27.9,28.0,27.78,27.94,129600.0,25.711,25.8031,25.6004,25.7478,129600.0
2013-04-16 13:00:00,27.94,28.03,27.83,27.95,216200.0,25.7478,25.8308,25.6465,25.7571,216200.0
2013-04-16 13:30:00,27.95,28.1,27.92,28.09,213300.0,25.7571,25.8953,25.7294,25.8861,213300.0
2013-04-16 14:00:00,28.09,28.23,28.05,28.16,207300.0,25.8861,26.0151,25.8492,25.9506,207300.0
2013-04-16 14:30:00,28.15,28.16,27.9,27.95,228900.0,25.9414,25.9506,25.711,25.7571,228900.0
2013-04-16 15:00:00,27.95,28.02,27.79,27.84,279300.0,25.7571,25.8216,25.6096,25.6557,279300.0
2013-04-16 15:30:00,27.84,28.07,27.79,28.0,514000.0,25.6557,25.8676,25.6096,25.8031,514000.0
2013-04-17 09:30:00,27.41,27.51,26.83,27.18,401400.0,25.2594,25.3516,24.7249,25.0475,401400.0
2013-04-17 10:00:00,27.17,27.39,27.11,27.32,213600.0,25.0383,25.241,24.983,25.1765,213600.0
2013-04-17 10:30:00,27.3,27.3,27.03,27.06,108000.0,25.1581,25.1581,24.9092,24.9369,108000.0
2013-04-17 11:00:00,27.06,27.33,27.0,27.24,94900.0,24.9369,25.1857,24.8816,25.1028,94900.0
2013-04-17 11:30:00,27.23,27.36,27.21,27.26,99000.0,25.0936,25.2134,25.0751,25.1212,99000.0
2013-04-17 12:00:00,27.25,27.28,26.86,26.89,166900.0,25.112,25.1396,24.7526,24.7802,166900.0
2013-04-17 12:30:00,26.91,26.95,26.7,26.76,231500.0,24.7987,24.8355,24.6051,24.6604,231500.0
2013-04-17 13:00:00,26.75,26.87,26.64,26.79,204500.0,24.6512,24.7618,24.5498,24.6881,204500.0
2013-04-17 13:30:00,26.77,26.9,26.69,26.83,229400.0,24.6696,24.7894,24.5959,24.7249,229400.0
2013-04-17 14:00:00,26.83,27.08,26.8,26.98,177300.0,24.7249,24.9553,24.6973,24.8632,177300.0
2013-04-17 14:30:00,26.99,27.04,26.85,27.01,154100.0,24.8724,24.9185,24.7434,24.8908,154100.0
2013-04-17 15:00:00,27.02,27.16,26.97,27.16,332700.0,24.9,25.029,24.854,25.029,332700.0
2013-04-17 15:30:00,27.15,27.19,26.98,27.14,474600.0,25.0198,25.0567,24.8632,25.0106,474600.0
2013-04-18 09:30:00,27.27,27.57,27.07,27.19,153400.0,25.1304,25.4069,24.9461,25.0567,153400.0
2013-04-18 10:00:00,27.2,27.3,26.59,26.8,172600.0,25.0659,25.1581,24.5038,24.6973,172600.0
2013-04-18 10:30:00,26.82,27.2,26.79,27.14,126900.0,24.7157,25.0659,24.6881,25.0106,126900.0
2013-04-18 11:00:00,27.14,27.59,27.03,27.31,171600.0,25.0106,25.4253,24.9092,25.1673,171600.0
2013-04-18 11:30:00,27.32,27.4,26.97,27.32,163000.0,25.1765,25.2502,24.854,25.1765,163000.0
2013-04-18 12:00:00,27.32,27.56,27.24,27.33,105800.0,25.1765,25.3977,25.1028,25.1857,105800.0
2013-04-18 12:30:00,27.32,27.8,27.27,27.75,93800.0,25.1765,25.6188,25.1304,25.5728,93800.0
2013-04-18 13:00:00,27.75,27.81,27.64,27.75,94600.0,25.5728,25.628,25.4714,25.5728,94600.0
2013-04-18 13:30:00,27.73,27.75,27.42,27.53,110500.0,25.5543,25.5728,25.2686,25.37,110500.0
2013-04-18 14:00:00,27.53,27.61,27.28,27.35,124500.0,25.37,25.4437,25.1396,25.2041,124500.0
2013-04-18 14:30:00,27.36,27.5,27.22,27.3,130300.0,25.2134,25.3424,25.0843,25.1581,130300.0
2013-04-18 15:00:00,27.31,27.51,27.26,27.37,86700.0,25.1673,25.3516,25.1212,25.2226,86700.0
2013-04-18 15:30:00,27.37,27.51,27.31,27.35,214300.0,25.2226,25.3516,25.1673,25.2041,214300.0
2013-04-19 09:30:00,27.42,27.71,27.03,27.09,204100.0,25.2686,25.5359,24.9092,24.9645,204100.0
2013-04-19 10:00:00,27.1,27.13,26.81,26.94,166600.0,24.9738,25.0014,24.7065,24.8263,166600.0
2013-04-19 10:30:00,26.94,27.07,26.84,27.02,72000.0,24.8263,24.9461,24.7342,24.9,72000.0
2013-04-19 11:00:00,27.04,27.22,27.04,27.06,73500.0,24.9185,25.0843,24.9185,24.9369,73500.0
2013-04-19 11:30:00,27.07,27.15,27.02,27.14,45300.0,24.9461,25.0198,24.9,25.0106,45300.0
2013-04-19 12:00:00,27.12,27.12,26.94,27.03,35100.0,24.9922,24.9922,24.8263,24.9092,35100.0
2013-04-19 12:30:00,27.03,27.06,26.88,26.95,78300.0,24.9092,24.9369,24.771,24.8355,78300.0
2013-04-19 13:00:00,26.96,27.21,26.96,27.17,123200.0,24.8447,25.0751,24.8447,25.0383,123200.0
2013-04-19 13:30:00,27.16,27.28,27.14,27.21,98300.0,25.029,25.1396,25.0106,25.0751,98300.0
2013-04-19 14:00:00,27.22,27.27,27.17,27.18,65200.0,25.0843,25.1304,25.0383,25.0475,65200.0
2013-04-19 14:30:00,27.18,27.27,27.11,27.25,79200.0,25.0475,25.1304,24.983,25.112,79200.0
2013-04-19 15:00:00,27.26,27.32,27.21,27.25,113900.0,25.1212,25.1765,25.0751,25.112,113900.0
2013-04-19 15:30:00,27.25,27.48,27.25,27.46,372500.0,25.112,25.3239,25.112,25.3055,372500.0
2013-04-22 09:30:00,27.51,27.63,26.86,26.87,151100.0,25.3516,25.4622,24.7526,24.7618,151100.0
2013-04-22 10:00:00,26.88,26.97,26.68,26.74,139200.0,24.771,24.854,24.5867,24.642,139200.0
2013-04-22 10:30:00,26.73,26.82,26.55,26.77,161400.0,24.6328,24.7157,24.4669,24.6696,161400.0
2013-04-22 11:00:00,26.78,26.82,26.65,26.73,58900.0,24.6789,24.7157,24.5591,24.6328,58900.0
2013-04-22 11:30:00,26.74,26.99,26.74,26.99,49000.0,24.642,24.8724,24.642,24.8724,49000.0
2013-04-22 12:00:00,27.0,27.04,26.92,26.95,37500.0,24.8816,24.9185,24.8079,24.8355,37500.0
2013-04-22 12:30:00,26.94,27.12,26.89,27.02,42000.0,24.8263,24.9922,24.7802,24.9,42000.0
2013-04-22 13:00:00,27.02,27.02,26.88,26.95,61100.0,24.9,24.9,24.771,24.8355,61100.0
2013-04-22 13:30:00,26.94,27.11,26.92,27.04,94300.0,24.8263,24.983,24.8079,24.9185,94300.0
2013-04-22 14:00:00,27.05,27.3,27.04,27.25,57300.0,24.9277,25.1581,24.9185,25.112,57300.0
2013-04-22 14:30:00,27.25,27.29,27.15,27.28,78100.0,25.112,25.1488,25.0198,25.1396,78100.0
2013-04-22 15:00:00,27.28,27.43,27.25,27.34,126600.0,25.1396,25.2779,25.112,25.1949,126600.0
2013-04-22 15:30:00,27.33,27.41,27.32,27.37,179100.0,25.1857,25.2594,25.1765,25.2226,179100.0
2013-04-23 09:30:00,27.52,27.69,27.35,27.4,251900.0,25.3608,25.5175,25.2041,25.2502,251900.0
2013-04-23 10:00:00,27.41,27.54,27.22,27.3,187600.0,25.2594,25.3792,25.0843,25.1581,187600.0
2013-04-23 10:30:00,27.31,27.61,27.28,27.5,152700.0,25.1673,25.4437,25.1396,25.3424,152700.0
2013-04-23 11:00:00,27.5,27.58,27.42,27.51,162700.0,25.3424,25.4161,25.2686,25.3516,162700.0
2013-04-23 11:30:00,27.49,27.75,27.38,27.68,163000.0,25.3332,25.5728,25.2318,25.5082,163000.0
2013-04-23 12:00:00,27.69,27.81,27.54,27.75,99700.0,25.5175,25.628,25.3792,25.5728,99700.0
2013-04-23 12:30:00,27.74,27.83,27.69,27.72,64800.0,25.5635,25.6465,25.5175,25.5451,64800.0
2013-04-23 13:00:00,27.74,27.77,27.51,27.71,231700.0,25.5635,25.5912,25.3516,25.5359,231700.0
2013-04-23 13:30:00,27.71,27.74,27.58,27.59,118200.0,25.5359,25.5635,25.4161,25.4253,118200.0
2013-04-23 14:00:00,27.6,27.68,27.5,27.5,63700.0,25.4345,25.5082,25.3424,25.3424,63700.0
2013-04-23 14:30:00,27.49,27.53,27.37,27.47,77800.0,25.3332,25.37,25.2226,25.3147,77800.0
2013-04-23 15:00:00,27.48,27.53,27.39,27.53,139500.0,25.3239,25.37,25.241,25.37,139500.0
2013-04-23 15:30:00,27.53,27.61,27.45,27.53,294800.0,25.37,25.4437,25.2963,25.37,294800.0
2013-04-24 09:30:00,27.37,28.28,27.19,27.73,362900.0,25.2226,26.0612,25.0567,25.5543,362900.0
2013-04-24 10:00:00,27.72,27.85,26.95,27.33,354700.0,25.5451,25.6649,24.8355,25.1857,354700.0
2013-04-24 10:30:00,27.33,27.42,27.04,27.15,273600.0,25.1857,25.2686,24.9185,25.0198,273600.0
2013-04-24 11:00:00,27.15,27.17,26.78,26.9,199200.0,25.0198,25.0383,24.6789,24.7894,199200.0
2013-04-24 11:30:00,26.91,27.08,26.85,26.99,104600.0,24.7987,24.9553,24.7434,24.8724,104600.0
2013-04-24 12:00:00,27.0,27.0,26.83,26.92,116300.0,24.8816,24.8816,24.7249,24.8079,116300.0
2013-04-24 12:30:00,26.92,26.94,26.59,26.6,194100.0,24.8079,24.8263,24.5038,24.513,194100.0
2013-04-24 13:00:00,26.59,26.83,26.59,26.73,139400.0,24.5038,24.7249,24.5038,24.6328,139400.0
2013-04-24 13:30:00,26.73,26.88,26.71,26.79,169300.0,24.6328,24.771,24.6143,24.6881,169300.0
2013-04-24 14:00:00,26.79,26.86,26.74,26.8,190500.0,24.6881,24.7526,24.642,24.6973,190500.0
2013-04-24 14:30:00,26.8,26.9,26.76,26.86,217900.0,24.6973,24.7894,24.6604,24.7526,217900.0
2013-04-24 15:00:00,26.87,26.94,26.8,26.87,282500.0,24.7618,24.8263,24.6973,24.7618,282500.0
2013-04-24 15:30:00,26.87,26.91,26.8,26.91,758400.0,24.7618,24.7987,24.6973,24.7987,758400.0
2013-04-25 09:30:00,26.99,27.28,26.91,27.23,352200.0,24.8724,25.1396,24.7987,25.0936,352200.0
2013-04-25 10:00:00,27.23,27.75,27.23,27.71,276000.0,25.0936,25.5728,25.0936,25.5359,276000.0
2013-04-25 10:30:00,27.72,27.78,27.49,27.6,205900.0,25.5451,25.6004,25.3332,25.4345,205900.0
2013-04-25 11:00:00,27.6,27.76,27.47,27.47,208900.0,25.4345,25.582,25.3147,25.3147,208900.0
2013-04-25 11:30:00,27.47,27.54,27.3,27.38,219300.0,25.3147,25.3792,25.1581,25.2318,219300.0
2013-04-25 12:00:00,27.39,27.57,27.39,27.42,329800.0,25.241,25.4069,25.241,25.2686,329800.0
2013-04-25 12:30:00,27.42,27.57,27.39,27.56,67300.0,25.2686,25.4069,25.241,25.3977,67300.0
2013-04-25 13:00:00,27.56,27.7,27.5,27.67,101300.0,25.3977,25.5267,25.3424,25.499,101300.0
2013-04-25 13:30:00,27.66,27.82,27.64,27.8,111800.0,25.4898,25.6373,25.4714,25.6188,111800.0
2013-04-25 14:00:00,27.8,27.85,27.68,27.75,121900.0,25.6188,25.6649,25.5082,25.5728,121900.0
2013-04-25 14:30:00,27.75,27.76,27.42,27.48,196300.0,25.5728,25.582,25.2686,25.3239,196300.0
2013-04-25 15:00:00,27.47,27.48,27.09,27.13,361600.0,25.3147,25.3239,24.9645,25.0014,361600.0
2013-04-25 15:30:00,27.12,27.27,27.09,27.17,546800.0,24.9922,25.1304,24.9645,25.0383,546800.0
2013-04-26 09:30:00,27.15,27.29,26.77,27.09,255200.0,25.0198,25.1488,24.6696,24.9645,255200.0
2013-04-26 10:00:00,27.08,27.18,26.87,26.98,153400.0,24.9553,25.0475,24.7618,24.8632,153400.0
2013-04-26 10:30:00,26.99,27.0,26.71,26.82,189400.0,24.8724,24.8816,24.6143,24.7157,189400.0
2013-04-26 11:00:00,26.81,26.91,26.74,26.75,174400.0,24.7065,24.7987,24.642,24.6512,174400.0
2013-04-26 11:30:00,26.77,26.87,26.49,26.6,148300.0,24.6696,24.7618,24.4116,24.513,148300.0
2013-04-26 12:00:00,26.6,26.69,26.42,26.46,199600.0,24.513,24.5959,24.3471,24.384,199600.0
2013-04-26 12:30:00,26.46,26.51,26.39,26.43,166400.0,24.384,24.43,24.3195,24.3563,166400.0
2013-04-26 13:00:00,26.44,26.57,26.43,26.56,106400.0,24.3655,24.4853,24.3563,24.4761,106400.0
2013-04-26 13:30:00,26.56,26.7,26.55,26.65,91400.0,24.4761,24.6051,24.4669,24.5591,91400.0
2013-04-26 14:00:00,26.65,26.81,26.61,26.63,103800.0,24.5591,24.7065,24.5222,24.5406,103800.0
2013-04-26 14:30:00,26.63,26.66,26.51,26.51,115700.0,24.5406,24.5683,24.43,24.43,115700.0
2013-04-26 15:00:00,26.52,26.63,26.52,26.57,156400.0,24.4393,24.5406,24.4393,24.4853,156400.0
2013-04-26 15:30:00,26.58,26.58,26.45,26.47,370600.0,24.4945,24.4945,24.3747,24.3932,370600.0
2013-04-29 09:30:00,26.69,26.77,26.22,26.4,129500.0,24.5959,24.6696,24.1628,24.3287,129500.0
2013-04-29 10:00:00,26.42,26.62,26.38,26.43,154800.0,24.3471,24.5314,24.3102,24.3563,154800.0
2013-04-29 10:30:00,26.42,26.6,26.41,26.56,105400.0,24.3471,24.513,24.3379,24.4761,105400.0
2013-04-29 11:00:00,26.57,26.62,26.43,26.62,93000.0,24.4853,24.5314,24.3563,24.5314,93000.0
2013-04-29 11:30:00,26.63,26.7,26.59,26.59,89900.0,24.5406,24.6051,24.5038,24.5038,89900.0
2013-04-29 12:00:00,26.59,26.66,26.54,26.62,53600.0,24.5038,24.5683,24.4577,24.5314,53600.0
2013-04-29 12:30:00,26.62,26.67,26.61,26.66,61600.0,24.5314,24.5775,24.5222,24.5683,61600.0
2013-04-29 13:00:00,26.65,26.87,26.63,26.87,81500.0,24.5591,24.7618,24.5406,24.7618,81500.0
2013-04-29 13:30:00,26.87,26.93,26.71,26.88,120700.0,24.7618,24.8171,24.6143,24.771,120700.0
2013-04-29 14:00:00,26.89,26.91,26.81,26.88,93600.0,24.7802,24.7987,24.7065,24.771,93600.0
2013-04-29 14:30:00,26.88,26.92,26.84,26.85,90100.0,24.771,24.8079,24.7342,24.7434,90100.0
2013-04-29 15:00:00,26.85,26.86,26.75,26.79,116400.0,24.7434,24.7526,24.6512,24.6881,116400.0
2013-04-29 15:30:00,26.79,26.9,26.78,26.84,337500.0,24.6881,24.7894,24.6789,24.7342,337500.0
2013-04-30 09:30:00,26.5,26.71,26.28,26.33,132700.0,24.4208,24.6143,24.2181,24.2642,132700.0
2013-04-30 10:00:00,26.33,26.53,26.25,26.47,91400.0,24.2642,24.4485,24.1904,24.3932,91400.0
2013-04-30 10:30:00,26.46,26.67,26.38,26.66,52100.0,24.384,24.5775,24.3102,24.5683,52100.0
2013-04-30 11:00:00,26.65,26.86,26.62,26.76,104900.0,24.5591,24.7526,24.5314,24.6604,104900.0
2013-04-30 11:30:00,26.74,26.82,26.72,26.76,60900.0,24.642,24.7157,24.6236,24.6604,60900.0
2013-04-30 12:00:00,26.76,26.83,26.72,26.81,84700.0,24.6604,24.7249,24.6236,24.7065,84700.0
2013-04-30 12:30:00,26.81,26.92,26.69,26.81,74100.0,24.7065,24.8079,24.5959,24.7065,74100.0
2013-04-30 13:00:00,26.82,26.93,26.79,26.93,62900.0,24.7157,24.8171,24.6881,24.8171,62900.0
2013-04-30 13:30:00,26.92,26.93,26.8,26.81,85600.0,24.8079,24.8171,24.6973,24.7065,85600.0
2013-04-30 14:00:00,26.81,26.88,26.71,26.87,84900.0,24.7065,24.771,24.6143,24.7618,84900.0
2013-04-30 14:30:00,26.87,26.87,26.77,26.84,60300.0,24.7618,24.7618,24.6696,24.7342,60300.0
2013-04-30 15:00:00,26.84,26.85,26.71,26.79,94200.0,24.7342,24.7434,24.6143,24.6881,94200.0
2013-04-30 15:30:00,26.79,26.99,26.79,26.98,306300.0,24.6881,24.8724,24.6881,24.8632,306300.0
2013-05-01 09:30:00,26.6,26.68,26.27,26.44,124200.0,24.513,24.5867,24.2089,24.3655,124200.0
2013-05-01 10:00:00,26.5,26.62,26.25,26.34,63200.0,24.4208,24.5314,24.1904,24.2734,63200.0
2013-05-01 10:30:00,26.32,26.45,26.28,26.43,39000.0,24.2549,24.3747,24.2181,24.3563,39000.0
2013-05-01 11:00:00,26.42,26.43,26.32,26.37,42000.0,24.3471,24.3563,24.2549,24.301,42000.0
2013-05-01 11:30:00,26.38,26.41,26.19,26.23,114200.0,24.3102,24.3379,24.1351,24.172,114200.0
2013-05-01 12:00:00,26.23,26.28,26.2,26.24,90700.0,24.172,24.2181,24.1444,24.1812,90700.0
2013-05-01 12:30:00,26.23,26.25,26.11,26.2,117800.0,24.172,24.1904,24.0614,24.1444,117800.0
2013-05-01 13:00:00,26.2,26.24,26.11,26.17,106600.0,24.1444,24.1812,24.0614,24.1167,106600.0
2013-05-01 13:30:00,26.18,26.23,26.13,26.23,87600.0,24.1259,24.172,24.0799,24.172,87600.0
2013-05-01 14:00:00,26.23,26.37,26.19,26.36,143600.0,24.172,24.301,24.1351,24.2918,143600.0
2013-05-01 14:30:00,26.32,26.32,26.17,26.29,186300.0,24.2549,24.2549,24.1167,24.2273,186300.0
2013-05-01 15:00:00,26.29,26.33,26.01,26.04,241600.0,24.2273,24.2642,23.9693,23.9969,241600.0
2013-05-01 15:30:00,26.04,26.13,26.0,26.01,491100.0,23.9969,24.0799,23.9601,23.9693,491100.0
2013-05-02 09:30:00,26.13,26.3,25.84,25.84,164200.0,24.0799,24.2365,23.8126,23.8126,164200.0
2013-05-02 10:00:00,25.84,25.92,25.72,25.92,156100.0,23.8126,23.8863,23.702,23.8863,156100.0
2013-05-02 10:30:00,25.91,26.05,25.89,26.05,81100.0,23.8771,24.0061,23.8587,24.0061,81100.0
2013-05-02 11:00:00,26.04,26.2,26.04,26.07,79200.0,23.9969,24.1444,23.9969,24.0246,79200.0
2013-05-02 11:30:00,26.07,26.14,26.04,26.1,60600.0,24.0246,24.0891,23.9969,24.0522,60600.0
2013-05-02 12:00:00,26.1,26.34,26.09,26.26,62900.0,24.0522,24.2734,24.043,24.1997,62900.0
2013-05-02 12:30:00,26.26,26.33,26.16,26.3,47900.0,24.1997,24.2642,24.1075,24.2365,47900.0
2013-05-02 13:00:00,26.3,26.31,26.19,26.25,50600.0,24.2365,24.2457,24.1351,24.1904,50600.0
2013-05-02 13:30:00,26.25,26.28,26.14,26.14,54700.0,24.1904,24.2181,24.0891,24.0891,54700.0
2013-05-02 14:00:00,26.14,26.22,26.12,26.12,66200.0,24.0891,24.1628,24.0706,24.0706,66200.0
2013-05-02 14:30:00,26.12,26.26,26.11,26.22,84300.0,24.0706,24.1997,24.0614,24.1628,84300.0
2013-05-02 15:00:00,26.22,26.25,26.15,26.23,86400.0,24.1628,24.1904,24.0983,24.172,86400.0
2013-05-02 15:30:00,26.22,26.23,26.14,26.18,216800.0,24.1628,24.172,24.0891,24.1259,216800.0
2013-05-03 09:30:00,26.68,27.46,26.56,27.25,301900.0,24.5867,25.3055,24.4761,25.112,301900.0
2013-05-03 10:00:00,27.25,27.63,27.18,27.61,266600.0,25.112,25.4622,25.0475,25.4437,266600.0
2013-05-03 10:30:00,27.61,27.8,27.59,27.73,246500.0,25.4437,25.6188,25.4253,25.5543,246500.0
2013-05-03 11:00:00,27.72,27.73,27.5,27.53,137400.0,25.5451,25.5543,25.3424,25.37,137400.0
2013-05-03 11:30:00,27.53,27.61,27.43,27.48,68600.0,25.37,25.4437,25.2779,25.3239,68600.0
2013-05-03 12:00:00,27.48,27.69,27.47,27.67,108900.0,25.3239,25.5175,25.3147,25.499,108900.0
2013-05-03 12:30:00,27.67,27.69,27.56,27.58,80000.0,25.499,25.5175,25.3977,25.4161,80000.0
2013-05-03 13:00:00,27.59,27.64,27.53,27.55,106700.0,25.4253,25.4714,25.37,25.3884,106700.0
2013-05-03 13:30:00,27.54,27.56,27.49,27.5,72700.0,25.3792,25.3977,25.3332,25.3424,72700.0
2013-05-03 14:00:00,27.51,27.63,27.49,27.63,81100.0,25.3516,25.4622,25.3332,25.4622,81100.0
2013-05-03 14:30:00,27.62,27.63,27.41,27.43,85700.0,25.453,25.4622,25.2594,25.2779,85700.0
2013-05-03 15:00:00,27.43,27.62,27.4,27.61,139000.0,25.2779,25.453,25.2502,25.4437,139000.0
2013-05-03 15:30:00,27.61,27.71,27.55,27.56,359800.0,25.4437,25.5359,25.3884,25.3977,359800.0
2013-05-06 09:30:00,27.66,27.66,27.12,27.3,103700.0,25.4898,25.4898,24.9922,25.1581,103700.0
2013-05-06 10:00:00,27.31,27.49,27.29,27.47,80200.0,25.1673,25.3332,25.1488,25.3147,80200.0
2013-05-06 10:30:00,27.46,27.5,27.21,27.27,62900.0,25.3055,25.3424,25.0751,25.1304,62900.0
2013-05-06 11:00:00,27.26,27.28,27.14,27.19,55400.0,25.1212,25.1396,25.0106,25.0567,55400.0
2013-05-06 11:30:00,27.18,27.24,27.1,27.16,61400.0,25.0475,25.1028,24.9738,25.029,61400.0
2013-05-06 12:00:00,27.16,27.27,27.16,27.23,88200.0,25.029,25.1304,25.029,25.0936,88200.0
2013-05-06 12:30:00,27.21,27.26,27.19,27.24,38800.0,25.0751,25.1212,25.0567,25.1028,38800.0
2013-05-06 13:00:00,27.22,27.24,27.12,27.16,59400.0,25.0843,25.1028,24.9922,25.029,59400.0
2013-05-06 13:30:00,27.15,27.28,27.14,27.25,43400.0,25.0198,25.1396,25.0106,25.112,43400.0
2013-05-06 14:00:00,27.25,27.29,27.19,27.28,61700.0,25.112,25.1488,25.0567,25.1396,61700.0
2013-05-06 14:30:00,27.28,27.4,27.28,27.37,81900.0,25.1396,25.2502,25.1396,25.2226,81900.0
2013-05-06 15:00:00,27.37,27.39,27.21,27.27,76100.0,25.2226,25.241,25.0751,25.1304,76100.0
2013-05-06 15:30:00,27.27,27.31,27.2,27.21,152900.0,25.1304,25.1673,25.0659,25.0751,152900.0
2013-05-07 09:30:00,27.16,27.99,27.16,27.83,140600.0,25.029,25.7939,25.029,25.6465,140600.0
2013-05-07 10:00:00,27.84,27.86,27.25,27.67,121000.0,25.6557,25.6741,25.112,25.499,121000.0
2013-05-07 10:30:00,27.66,27.76,27.52,27.56,83700.0,25.4898,25.582,25.3608,25.3977,83700.0
2013-05-07 11:00:00,27.57,27.84,27.53,27.55,87500.0,25.4069,25.6557,25.37,25.3884,87500.0
2013-05-07 11:30:00,27.55,27.55,27.29,27.37,84300.0,25.3884,25.3884,25.1488,25.2226,84300.0
2013-05-07 12:00:00,27.37,27.55,27.37,27.48,57200.0,25.2226,25.3884,25.2226,25.3239,57200.0
2013-05-07 12:30:00,27.47,27.5,27.37,27.48,47500.0,25.3147,25.3424,25.2226,25.3239,47500.0
2013-05-07 13:00:00,27.47,27.58,27.37,27.48,61300.0,25.3147,25.4161,25.2226,25.3239,61300.0
2013-05-07 13:30:00,27.48,27.55,27.47,27.54,51700.0,25.3239,25.3884,25.3147,25.3792,51700.0
2013-05-07 14:00:00,27.54,27.66,27.51,27.58,79600.0,25.3792,25.4898,25.3516,25.4161,79600.0
2013-05-07 14:30:00,27.58,27.62,27.5,27.59,66900.0,25.4161,25.453,25.3424,25.4253,66900.0
2013-05-07 15:00:00,27.58,27.61,27.53,27.58,72300.0,25.4161,25.4437,25.37,25.4161,72300.0
2013-05-07 15:30:00,27.58,27.65,27.52,27.65,233100.0,25.4161,25.4806,25.3608,25.4806,233100.0
2013-05-08 09:30:00,27.7,28.23,27.64,28.23,93200.0,25.5267,26.0151,25.4714,26.0151,93200.0
2013-05-08 10:00:00,28.24,28.33,28.1,28.33,118500.0,26.0243,26.1072,25.8953,26.1072,118500.0
2013-05-08 10:30:00,28.33,28.64,28.24,28.44,176900.0,26.1072,26.3929,26.0243,26.2086,176900.0
2013-05-08 11:00:00,28.44,28.72,28.44,28.65,159500.0,26.2086,26.4666,26.2086,26.4021,159500.0
2013-05-08 11:30:00,28.65,28.71,28.51,28.71,116500.0,26.4021,26.4574,26.2731,26.4574,116500.0
2013-05-08 12:00:00,28.7,28.81,28.63,28.7,95200.0,26.4482,26.5496,26.3837,26.4482,95200.0
2013-05-08 12:30:00,28.69,28.77,28.6,28.74,124600.0,26.439,26.5127,26.3561,26.4851,124600.0
2013-05-08 13:00:00,28.74,28.88,28.74,28.8,92900.0,26.4851,26.6141,26.4851,26.5404,92900.0
2013-05-08 13:30:00,28.79,28.8,28.73,28.75,124400.0,26.5312,26.5404,26.4759,26.4943,124400.0
2013-05-08 14:00:00,28.75,28.92,28.74,28.85,112200.0,26.4943,26.651,26.4851,26.5864,112200.0
2013-05-08 14:30:00,28.85,28.86,28.55,28.68,266500.0,26.5864,26.5957,26.31,26.4298,266500.0
2013-05-08 15:00:00,28.68,28.92,28.67,28.92,151500.0,26.4298,26.651,26.4206,26.651,151500.0
2013-05-08 15:30:00,28.92,29.09,28.89,29.04,400900.0,26.651,26.8076,26.6233,26.7615,400900.0
2013-05-09 09:30:00,28.95,29.0,28.64,28.81,105200.0,26.6786,26.7247,26.3929,26.5496,105200.0
2013-05-09 10:00:00,28.8,28.84,28.48,28.53,113500.0,26.5404,26.5772,26.2455,26.2916,113500.0
2013-05-09 10:30:00,28.51,28.75,28.49,28.61,68200.0,26.2731,26.4943,26.2547,26.3653,68200.0
2013-05-09 11:00:00,28.62,29.08,28.6,29.07,71000.0,26.3745,26.7984,26.3561,26.7892,71000.0
2013-05-09 11:30:00,29.07,29.21,29.03,29.14,154200.0,26.7892,26.9182,26.7523,26.8537,154200.0
2013-05-09 12:00:00,29.14,29.23,29.05,29.08,101800.0,26.8537,26.9366,26.7708,26.7984,101800.0
2013-05-09 12:30:00,29.08,29.14,28.97,29.07,39900.0,26.7984,26.8537,26.697,26.7892,39900.0
2013-05-09 13:00:00,29.08,29.24,29.07,29.2,47200.0,26.7984,26.9458,26.7892,26.909,47200.0
2013-05-09 13:30:00,29.2,29.34,29.12,29.17,52300.0,26.909,27.038,26.8353,26.8813,52300.0
2013-05-09 14:00:00,29.17,29.19,29.05,29.09,58200.0,26.8813,26.8998,26.7708,26.8076,58200.0
2013-05-09 14:30:00,29.09,29.09,28.67,28.67,65800.0,26.8076,26.8076,26.4206,26.4206,65800.0
2013-05-09 15:00:00,28.66,28.9,28.59,28.85,116700.0,26.4114,26.6325,26.3468,26.5864,116700.0
2013-05-09 15:30:00,28.85,28.91,28.66,28.72,194700.0,26.5864,26.6417,26.4114,26.4666,194700.0
2013-05-10 09:30:00,28.71,28.98,28.51,28.98,95700.0,26.4574,26.7062,26.2731,26.7062,95700.0
2013-05-10 10:00:00,28.95,28.97,28.55,28.57,87700.0,26.6786,26.697,26.31,26.3284,87700.0
2013-05-10 10:30:00,28.58,28.58,28.32,28.52,92100.0,26.3376,26.3376,26.098,26.2823,92100.0
2013-05-10 11:00:00,28.53,28.62,28.49,28.6,54000.0,26.2916,26.3745,26.2547,26.3561,54000.0
2013-05-10 11:30:00,28.62,28.72,28.54,28.57,41600.0,26.3745,26.4666,26.3008,26.3284,41600.0
2013-05-10 12:00:00,28.58,28.68,28.57,28.66,36300.0,26.3376,26.4298,26.3284,26.4114,36300.0
2013-05-10 12:30:00,28.66,28.81,28.66,28.77,50800.0,26.4114,26.5496,26.4114,26.5127,50800.0
2013-05-10 13:00:00,28.77,28.89,28.77,28.88,35900.0,26.5127,26.6233,26.5127,26.6141,35900.0
2013-05-10 13:30:00,28.87,28.93,28.81,28.81,42400.0,26.6049,26.6602,26.5496,26.5496,42400.0
2013-05-10 14:00:00,28.82,29.05,28.81,29.01,68400.0,26.5588,26.7708,26.5496,26.7339,68400.0
2013-05-10 14:30:00,29.02,29.15,28.85,29.09,77000.0,26.7431,26.8629,26.5864,26.8076,77000.0
2013-05-10 15:00:00,29.09,29.14,29.07,29.1,50700.0,26.8076,26.8537,26.7892,26.8168,50700.0
2013-05-10 15:30:00,29.09,29.15,29.06,29.15,167800.0,26.8076,26.8629,26.78,26.8629,167800.0
2013-05-13 09:30:00,29.04,29.18,28.94,29.09,121300.0,26.7615,26.8906,26.6694,26.8076,121300.0
2013-05-13 10:00:00,29.1,29.33,29.0,29.15,122400.0,26.8168,27.0288,26.7247,26.8629,122400.0
2013-05-13 10:30:00,29.13,29.3,29.07,29.14,54400.0,26.8445,27.0011,26.7892,26.8537,54400.0
2013-05-13 11:00:00,29.14,29.16,29.0,29.04,73200.0,26.8537,26.8721,26.7247,26.7615,73200.0
2013-05-13 11:30:00,29.01,29.08,28.94,29.02,73700.0,26.7339,26.7984,26.6694,26.7431,73700.0
2013-05-13 12:00:00,29.01,29.13,28.96,28.98,29600.0,26.7339,26.8445,26.6878,26.7062,29600.0
2013-05-13 12:30:00,28.98,29.03,28.92,28.99,51800.0,26.7062,26.7523,26.651,26.7155,51800.0
2013-05-13 13:00:00,28.99,29.05,28.95,28.98,29200.0,26.7155,26.7708,26.6786,26.7062,29200.0
2013-05-13 13:30:00,28.98,29.0,28.95,28.99,37000.0,26.7062,26.7247,26.6786,26.7155,37000.0
2013-05-13 14:00:00,28.99,29.03,28.9,28.9,51300.0,26.7155,26.7523,26.6325,26.6325,51300.0
2013-05-13 14:30:00,28.9,29.04,28.9,29.03,43700.0,26.6325,26.7615,26.6325,26.7523,43700.0
2013-05-13 15:00:00,29.04,29.08,28.95,29.08,62400.0,26.7615,26.7984,26.6786,26.7984,62400.0
2013-05-13 15:30:00,29.08,29.14,29.06,29.1,175800.0,26.7984,26.8537,26.78,26.8168,175800.0
2013-05-14 09:30:00,29.09,29.12,28.77,28.91,114800.0,26.8076,26.8353,26.5127,26.6417,114800.0
2013-05-14 10:00:00,28.91,29.12,28.9,29.04,72600.0,26.6417,26.8353,26.6325,26.7615,72600.0
2013-05-14 10:30:00,29.03,29.26,29.02,29.24,83400.0,26.7523,26.9643,26.7431,26.9458,83400.0
2013-05-14 11:00:00,29.25,29.33,29.19,29.26,74400.0,26.9551,27.0288,26.8998,26.9643,74400.0
2013-05-14 11:30:00,29.26,29.29,29.19,29.25,61800.0,26.9643,26.9919,26.8998,26.9551,61800.0
2013-05-14 12:00:00,29.25,29.39,29.23,29.31,37100.0,26.9551,27.0841,26.9366,27.0104,37100.0
2013-05-14 12:30:00,29.28,29.28,29.17,29.23,43800.0,26.9827,26.9827,26.8813,26.9366,43800.0
2013-05-14 13:00:00,29.22,29.23,29.15,29.18,28300.0,26.9274,26.9366,26.8629,26.8906,28300.0
2013-05-14 13:30:00,29.16,29.2,29.0,29.02,75300.0,26.8721,26.909,26.7247,26.7431,75300.0
2013-05-14 14:00:00,29.04,29.06,28.98,29.0,105000.0,26.7615,26.78,26.7062,26.7247,105000.0
2013-05-14 14:30:00,29.0,29.02,28.94,28.94,97900.0,26.7247,26.7431,26.6694,26.6694,97900.0
2013-05-14 15:00:00,28.94,29.03,28.94,29.01,78300.0,26.6694,26.7523,26.6694,26.7339,78300.0
2013-05-14 15:30:00,29.0,29.1,28.99,29.09,142200.0,26.7247,26.8168,26.7155,26.8076,142200.0
2013-05-15 09:30:00,28.95,28.95,28.64,28.71,120400.0,26.6786,26.6786,26.3929,26.4574,120400.0
2013-05-15 10:00:00,28.72,28.87,28.64,28.84,89200.0,26.4666,26.6049,26.3929,26.5772,89200.0
2013-05-15 10:30:00,28.84,28.94,28.74,28.87,78200.0,26.5772,26.6694,26.4851,26.6049,78200.0
2013-05-15 11:00:00,28.86,29.0,28.83,28.96,69000.0,26.5957,26.7247,26.568,26.6878,69000.0
2013-05-15 11:30:00,28.96,29.05,28.96,29.02,42100.0,26.6878,26.7708,26.6878,26.7431,42100.0
2013-05-15 12:00:00,29.02,29.13,28.99,29.02,53200.0,26.7431,26.8445,26.7155,26.7431,53200.0
2013-05-15 12:30:00,29.02,29.04,28.98,29.0,85700.0,26.7431,26.7615,26.7062,26.7247,85700.0
2013-05-15 13:00:00,29.0,29.0,28.86,28.94,58600.0,26.7247,26.7247,26.5957,26.6694,58600.0
2013-05-15 13:30:00,28.94,28.96,28.81,28.88,70000.0,26.6694,26.6878,26.5496,26.6141,70000.0
2013-05-15 14:00:00,28.86,28.96,28.83,28.94,55200.0,26.5957,26.6878,26.568,26.6694,55200.0
2013-05-15 14:30:00,28.96,29.01,28.89,28.91,65900.0,26.6878,26.7339,26.6233,26.6417,65900.0
2013-05-15 15:00:00,28.93,29.02,28.87,28.9,75100.0,26.6602,26.7431,26.6049,26.6325,75100.0
2013-05-15 15:30:00,28.91,29.04,28.88,28.99,210100.0,26.6417,26.7615,26.6141,26.7155,210100.0
2013-05-16 09:30:00,28.79,29.09,28.62,29.01,104200.0,26.5312,26.8076,26.3745,26.7339,104200.0
2013-05-16 10:00:00,28.95,29.32,28.72,29.21,166800.0,26.6786,27.0196,26.4666,26.9182,166800.0
2013-05-16 10:30:00,29.21,29.5,29.14,29.41,135100.0,26.9182,27.1854,26.8537,27.1025,135100.0
2013-05-16 11:00:00,29.41,29.55,29.35,29.35,108900.0,27.1025,27.2315,27.0472,27.0472,108900.0
2013-05-16 11:30:00,29.34,29.36,29.07,29.11,115600.0,27.038,27.0564,26.7892,26.826,115600.0
2013-05-16 12:00:00,29.12,29.23,29.07,29.16,92800.0,26.8353,26.9366,26.7892,26.8721,92800.0
2013-05-16 12:30:00,29.15,29.23,29.09,29.19,81100.0,26.8629,26.9366,26.8076,26.8998,81100.0
2013-05-16 13:00:00,29.19,29.19,29.12,29.15,64200.0,26.8998,26.8998,26.8353,26.8629,64200.0
2013-05-16 13:30:00,29.15,29.19,29.03,29.08,50700.0,26.8629,26.8998,26.7523,26.7984,50700.0
2013-05-16 14:00:00,29.08,29.18,29.04,29.07,59200.0,26.7984,26.8906,26.7615,26.7892,59200.0
2013-05-16 14:30:00,29.07,29.11,28.85,28.85,120300.0,26.7892,26.826,26.5864,26.5864,120300.0
2013-05-16 15:00:00,28.85,28.88,28.66,28.69,146300.0,26.5864,26.6141,26.4114,26.439,146300.0
2013-05-16 15:30:00,28.69,28.76,28.53,28.57,397200.0,26.439,26.5035,26.2916,26.3284,397200.0
2013-05-17 09:30:00,28.77,29.25,28.65,29.16,129900.0,26.5127,26.9551,26.4021,26.8721,129900.0
2013-05-17 10:00:00,29.16,29.44,29.14,29.43,142600.0,26.8721,27.1302,26.8537,27.1209,142600.0
2013-05-17 10:30:00,29.45,29.47,29.24,29.3,87100.0,27.1394,27.1578,26.9458,27.0011,87100.0
2013-05-17 11:00:00,29.3,29.33,29.14,29.31,107100.0,27.0011,27.0288,26.8537,27.0104,107100.0
2013-05-17 11:30:00,29.31,29.44,29.29,29.42,77600.0,27.0104,27.1302,26.9919,27.1117,77600.0
2013-05-17 12:00:00,29.41,29.47,29.32,29.46,90900.0,27.1025,27.1578,27.0196,27.1486,90900.0
2013-05-17 12:30:00,29.45,29.55,29.39,29.4,74900.0,27.1394,27.2315,27.0841,27.0933,74900.0
2013-05-17 13:00:00,29.4,29.55,29.37,29.48,71000.0,27.0933,27.2315,27.0656,27.167,71000.0
2013-05-17 13:30:00,29.48,29.49,29.37,29.38,38700.0,27.167,27.1762,27.0656,27.0749,38700.0
2013-05-17 14:00:00,29.37,29.51,29.37,29.49,76900.0,27.0656,27.1947,27.0656,27.1762,76900.0
2013-05-17 14:30:00,29.49,29.58,29.48,29.58,74400.0,27.1762,27.2592,27.167,27.2592,74400.0
2013-05-17 15:00:00,29.56,29.74,29.55,29.67,122800.0,27.2407,27.4066,27.2315,27.3421,122800.0
2013-05-17 15:30:00,29.68,29.86,29.68,29.77,520400.0,27.3513,27.5172,27.3513,27.4343,520400.0
2013-05-20 09:30:00,29.59,30.13,29.46,29.99,171200.0,27.4294,27.93,27.3089,27.8002,171200.0
2013-05-20 10:00:00,29.96,30.02,29.82,29.82,84600.0,27.7724,27.828,27.6426,27.6426,84600.0
2013-05-20 10:30:00,29.8,30.04,29.78,29.92,65700.0,27.6241,27.8466,27.6055,27.7353,65700.0
2013-05-20 11:00:00,29.93,29.99,29.88,29.94,66300.0,27.7446,27.8002,27.6982,27.7539,66300.0
2013-05-20 11:30:00,29.94,30.35,29.92,30.3,105600.0,27.7539,28.1339,27.7353,28.0876,105600.0
2013-05-20 12:00:00,30.29,30.56,30.29,30.41,153900.0,28.0783,28.3286,28.0783,28.1895,153900.0
2013-05-20 12:30:00,30.39,30.47,30.27,30.42,110700.0,28.171,28.2452,28.0598,28.1988,110700.0
2013-05-20 13:00:00,30.42,30.5,30.21,30.22,92000.0,28.1988,28.273,28.0041,28.0134,92000.0
2013-05-20 13:30:00,30.22,30.45,30.22,30.34,92300.0,28.0134,28.2266,28.0134,28.1247,92300.0
2013-05-20 14:00:00,30.35,30.38,30.18,30.27,48700.0,28.1339,28.1617,27.9763,28.0598,48700.0
2013-05-20 14:30:00,30.28,30.38,30.21,30.33,65200.0,28.069,28.1617,28.0041,28.1154,65200.0
2013-05-20 15:00:00,30.33,30.56,30.33,30.54,140100.0,28.1154,28.3286,28.1154,28.3101,140100.0
2013-05-20 15:30:00,30.54,30.61,30.46,30.49,301500.0,28.3101,28.3749,28.2359,28.2637,301500.0
2013-05-21 09:30:00,30.58,30.75,30.37,30.43,127400.0,28.3471,28.5047,28.1525,28.2081,127400.0
2013-05-21 10:00:00,30.43,30.51,30.26,30.4,117200.0,28.2081,28.2822,28.0505,28.1803,117200.0
2013-05-21 10:30:00,30.4,30.74,30.36,30.7,99700.0,28.1803,28.4955,28.1432,28.4584,99700.0
2013-05-21 11:00:00,30.7,30.85,30.56,30.8,116700.0,28.4584,28.5974,28.3286,28.5511,116700.0
2013-05-21 11:30:00,30.8,30.96,30.8,30.95,97800.0,28.5511,28.6994,28.5511,28.6901,97800.0
2013-05-21 12:00:00,30.95,31.35,30.94,31.26,189500.0,28.6901,29.0609,28.6808,28.9775,189500.0
2013-05-21 12:30:00,31.25,31.48,31.19,31.42,124900.0,28.9682,29.1814,28.9126,29.1258,124900.0
2013-05-21 13:00:00,31.42,31.63,31.41,31.54,130600.0,29.1258,29.3205,29.1165,29.237,130600.0
2013-05-21 13:30:00,31.55,31.55,31.32,31.45,121800.0,29.2463,29.2463,29.0331,29.1536,121800.0
2013-05-21 14:00:00,31.44,31.44,31.23,31.34,88300.0,29.1443,29.1443,28.9497,29.0516,88300.0
2013-05-21 14:30:00,31.34,31.39,31.16,31.16,75100.0,29.0516,29.098,28.8848,28.8848,75100.0
2013-05-21 15:00:00,31.15,31.25,31.12,31.12,91200.0,28.8755,28.9682,28.8477,28.8477,91200.0
2013-05-21 15:30:00,31.12,31.13,30.9,30.95,201100.0,28.8477,28.857,28.6438,28.6901,201100.0
2013-05-22 09:30:00,31.01,31.08,30.56,30.77,131800.0,28.7457,28.8106,28.3286,28.5233,131800.0
2013-05-22 10:00:00,30.76,31.52,30.73,31.27,165900.0,28.514,29.2185,28.4862,28.9868,165900.0
2013-05-22 10:30:00,31.27,31.27,30.47,30.57,258400.0,28.9868,28.9868,28.2452,28.3379,258400.0
2013-05-22 11:00:00,30.57,30.8,30.57,30.76,123400.0,28.3379,28.5511,28.3379,28.514,123400.0
2013-05-22 11:30:00,30.81,30.99,30.67,30.67,108600.0,28.5603,28.7272,28.4306,28.4306,108600.0
2013-05-22 12:00:00,30.68,30.75,30.48,30.49,122300.0,28.4398,28.5047,28.2544,28.2637,122300.0
2013-05-22 12:30:00,30.49,30.6,30.4,30.49,75000.0,28.2637,28.3657,28.1803,28.2637,75000.0
2013-05-22 13:00:00,30.5,30.55,30.17,30.18,118800.0,28.273,28.3193,27.9671,27.9763,118800.0
2013-05-22 13:30:00,30.18,30.19,29.78,29.87,169000.0,27.9763,27.9856,27.6055,27.689,169000.0
2013-05-22 14:00:00,29.88,29.93,29.43,29.54,166900.0,27.6982,27.7446,27.2811,27.3831,166900.0
2013-05-22 14:30:00,29.54,29.8,29.54,29.74,161700.0,27.3831,27.6241,27.3831,27.5685,161700.0
2013-05-22 15:00:00,29.74,29.81,29.3,29.31,168000.0,27.5685,27.6334,27.1606,27.1699,168000.0
2013-05-22 15:30:00,29.32,29.69,29.29,29.48,560800.0,27.1791,27.5221,27.1513,27.3275,560800.0
2013-05-23 09:30:00,28.85,29.17,28.63,28.96,238400.0,26.7435,27.0401,26.5395,26.8454,238400.0
2013-05-23 10:00:00,28.96,29.38,28.9,29.15,144100.0,26.8454,27.2348,26.7898,27.0215,144100.0
2013-05-23 10:30:00,29.16,29.3,28.97,29.01,108400.0,27.0308,27.1606,26.8547,26.8918,108400.0
2013-05-23 11:00:00,29.0,29.19,28.96,29.14,105700.0,26.8825,27.0586,26.8454,27.0123,105700.0
2013-05-23 11:30:00,29.15,29.38,29.14,29.33,49900.0,27.0215,27.2348,27.0123,27.1884,49900.0
2013-05-23 12:00:00,29.37,29.45,29.33,29.33,44600.0,27.2255,27.2996,27.1884,27.1884,44600.0
2013-05-23 12:30:00,29.33,29.33,29.15,29.18,54300.0,27.1884,27.1884,27.0215,27.0494,54300.0
2013-05-23 13:00:00,29.18,29.22,29.08,29.1,66100.0,27.0494,27.0864,26.9567,26.9752,66100.0
2013-05-23 13:30:00,29.1,29.3,29.08,29.3,67300.0,26.9752,27.1606,26.9567,27.1606,67300.0
2013-05-23 14:00:00,29.31,29.43,29.25,29.39,81100.0,27.1699,27.2811,27.1142,27.244,81100.0
2013-05-23 14:30:00,29.38,29.41,29.25,29.28,93500.0,27.2348,27.2626,27.1142,27.1421,93500.0
2013-05-23 15:00:00,29.27,29.36,29.13,29.15,142300.0,27.1328,27.2162,27.003,27.0215,142300.0
2013-05-23 15:30:00,29.14,29.19,29.09,29.16,359000.0,27.0123,27.0586,26.9659,27.0308,359000.0
2013-05-24 09:30:00,28.67,28.79,28.35,28.67,326700.0,26.5766,26.6878,26.28,26.5766,326700.0
2013-05-24 10:00:00,28.62,28.76,28.5,28.68,178800.0,26.5302,26.66,26.419,26.5859,178800.0
2013-05-24 10:30:00,28.68,28.77,28.53,28.71,156500.0,26.5859,26.6693,26.4468,26.6137,156500.0
2013-05-24 11:00:00,28.71,28.71,28.53,28.55,91100.0,26.6137,26.6137,26.4468,26.4654,91100.0
2013-05-24 11:30:00,28.55,28.58,28.45,28.53,110000.0,26.4654,26.4932,26.3727,26.4468,110000.0
2013-05-24 12:00:00,28.52,28.58,28.47,28.51,100900.0,26.4375,26.4932,26.3912,26.4283,100900.0
2013-05-24 12:30:00,28.52,28.53,28.46,28.47,69300.0,26.4375,26.4468,26.3819,26.3912,69300.0
2013-05-24 13:00:00,28.47,28.51,28.41,28.43,95000.0,26.3912,26.4283,26.3356,26.3541,95000.0
2013-05-24 13:30:00,28.44,28.52,28.3,28.31,99600.0,26.3634,26.4375,26.2336,26.2429,99600.0
2013-05-24 14:00:00,28.33,28.5,28.33,28.47,76800.0,26.2614,26.419,26.2614,26.3912,76800.0
2013-05-24 14:30:00,28.47,28.5,28.23,28.25,75000.0,26.3912,26.419,26.1687,26.1873,75000.0
2013-05-24 15:00:00,28.25,28.32,28.21,28.29,104500.0,26.1873,26.2522,26.1502,26.2243,104500.0
2013-05-24 15:30:00,28.29,28.29,28.16,28.27,269500.0,26.2243,26.2243,26.1038,26.2058,269500.0
2013-05-28 09:30:00,28.77,28.83,28.27,28.4,222700.0,26.6693,26.7249,26.2058,26.3263,222700.0
2013-05-28 10:00:00,28.41,28.51,28.3,28.38,135800.0,26.3356,26.4283,26.2336,26.3078,135800.0
2013-05-28 10:30:00,28.37,28.46,28.34,28.37,61500.0,26.2985,26.3819,26.2707,26.2985,61500.0
2013-05-28 11:00:00,28.38,28.6,28.35,28.5,146000.0,26.3078,26.5117,26.28,26.419,146000.0
2013-05-28 11:30:00,28.5,28.6,28.41,28.41,117600.0,26.419,26.5117,26.3356,26.3356,117600.0
2013-05-28 12:00:00,28.38,28.57,28.37,28.5,89000.0,26.3078,26.4839,26.2985,26.419,89000.0
2013-05-28 12:30:00,28.5,28.52,28.43,28.5,60900.0,26.419,26.4375,26.3541,26.419,60900.0
2013-05-28 13:00:00,28.51,28.53,28.43,28.45,74500.0,26.4283,26.4468,26.3541,26.3727,74500.0
2013-05-28 13:30:00,28.47,28.51,28.34,28.39,104800.0,26.3912,26.4283,26.2707,26.317,104800.0
2013-05-28 14:00:00,28.38,28.4,28.26,28.32,112700.0,26.3078,26.3263,26.1965,26.2522,112700.0
2013-05-28 14:30:00,28.32,28.39,28.26,28.35,89500.0,26.2522,26.317,26.1965,26.28,89500.0
2013-05-28 15:00:00,28.34,28.41,28.31,28.4,154500.0,26.2707,26.3356,26.2429,26.3263,154500.0
2013-05-28 15:30:00,28.4,28.46,28.3,28.31,392900.0,26.3263,26.3819,26.2336,26.2429,392900.0
2013-05-29 09:30:00,28.08,28.48,28.0,28.34,144900.0,26.0297,26.4005,25.9555,26.2707,144900.0
2013-05-29 10:00:00,28.33,28.69,28.33,28.45,86800.0,26.2614,26.5951,26.2614,26.3727,86800.0
2013-05-29 10:30:00,28.44,28.44,28.08,28.11,103800.0,26.3634,26.3634,26.0297,26.0575,103800.0
2013-05-29 11:00:00,28.11,28.18,27.99,28.11,120000.0,26.0575,26.1224,25.9462,26.0575,120000.0
2013-05-29 11:30:00,28.11,28.28,28.07,28.26,87400.0,26.0575,26.2151,26.0204,26.1965,87400.0
2013-05-29 12:00:00,28.26,28.32,28.14,28.26,114900.0,26.1965,26.2522,26.0853,26.1965,114900.0
2013-05-29 12:30:00,28.26,28.3,28.02,28.06,117400.0,26.1965,26.2336,25.9741,26.0111,117400.0
2013-05-29 13:00:00,28.06,28.11,28.0,28.07,70200.0,26.0111,26.0575,25.9555,26.0204,70200.0
2013-05-29 13:30:00,28.07,28.21,28.02,28.15,98800.0,26.0204,26.1502,25.9741,26.0946,98800.0
2013-05-29 14:00:00,28.15,28.21,28.12,28.18,115600.0,26.0946,26.1502,26.0668,26.1224,115600.0
2013-05-29 14:30:00,28.18,28.27,28.17,28.2,98500.0,26.1224,26.2058,26.1131,26.1409,98500.0
2013-05-29 15:00:00,28.19,28.24,28.15,28.23,142800.0,26.1316,26.178,26.0946,26.1687,142800.0
2013-05-29 15:30:00,28.23,28.27,28.15,28.2,279200.0,26.1687,26.2058,26.0946,26.1409,279200.0
2013-05-30 09:30:00,28.31,28.36,28.05,28.14,80200.0,26.2429,26.2892,26.0019,26.0853,80200.0
2013-05-30 10:00:00,28.13,28.31,28.0,28.21,106100.0,26.076,26.2429,25.9555,26.1502,106100.0
2013-05-30 10:30:00,28.21,28.37,28.15,28.27,184200.0,26.1502,26.2985,26.0946,26.2058,184200.0
2013-05-30 11:00:00,28.27,28.3,28.17,28.26,106000.0,26.2058,26.2336,26.1131,26.1965,106000.0
2013-05-30 11:30:00,28.27,28.29,28.1,28.16,84500.0,26.2058,26.2243,26.0482,26.1038,84500.0
2013-05-30 12:00:00,28.17,28.17,28.08,28.15,119300.0,26.1131,26.1131,26.0297,26.0946,119300.0
2013-05-30 12:30:00,28.15,28.17,27.98,28.04,77600.0,26.0946,26.1131,25.937,25.9926,77600.0
2013-05-30 13:00:00,28.04,28.09,27.99,28.02,69100.0,25.9926,26.0389,25.9462,25.9741,69100.0
2013-05-30 13:30:00,28.03,28.16,28.03,28.14,126900.0,25.9833,26.1038,25.9833,26.0853,126900.0
2013-05-30 14:00:00,28.15,28.24,28.12,28.21,95500.0,26.0946,26.178,26.0668,26.1502,95500.0
2013-05-30 14:30:00,28.22,28.37,28.2,28.3,102900.0,26.1595,26.2985,26.1409,26.2336,102900.0
2013-05-30 15:00:00,28.31,28.35,28.28,28.28,126100.0,26.2429,26.28,26.2151,26.2151,126100.0
2013-05-30 15:30:00,28.28,28.31,28.06,28.1,314600.0,26.2151,26.2429,26.0111,26.0482,314600.0
2013-05-31 09:30:00,27.9,28.19,27.73,28.02,91500.0,25.8628,26.1316,25.7052,25.9741,91500.0
2013-05-31 10:00:00,28.06,28.17,28.01,28.12,67200.0,26.0111,26.1131,25.9648,26.0668,67200.0
2013-05-31 10:30:00,28.1,28.44,28.1,28.43,114000.0,26.0482,26.3634,26.0482,26.3541,114000.0
2013-05-31 11:00:00,28.42,28.51,28.37,28.41,118300.0,26.3449,26.4283,26.2985,26.3356,118300.0
2013-05-31 11:30:00,28.41,28.46,28.18,28.18,74300.0,26.3356,26.3819,26.1224,26.1224,74300.0
2013-05-31 12:00:00,28.18,28.28,28.13,28.26,75600.0,26.1224,26.2151,26.076,26.1965,75600.0
2013-05-31 12:30:00,28.26,28.26,28.06,28.06,115700.0,26.1965,26.1965,26.0111,26.0111,115700.0
2013-05-31 13:00:00,28.07,28.09,27.94,28.06,69800.0,26.0204,26.0389,25.8999,26.0111,69800.0
2013-05-31 13:30:00,28.06,28.12,28.03,28.08,91700.0,26.0111,26.0668,25.9833,26.0297,91700.0
2013-05-31 14:00:00,28.08,28.09,27.84,27.84,131300.0,26.0297,26.0389,25.8072,25.8072,131300.0
2013-05-31 14:30:00,27.84,27.84,27.66,27.7,226000.0,25.8072,25.8072,25.6403,25.6774,226000.0
2013-05-31 15:00:00,27.7,27.78,27.65,27.66,174500.0,25.6774,25.7516,25.6311,25.6403,174500.0
2013-05-31 15:30:00,27.65,27.68,27.54,27.57,1057700.0,25.6311,25.6589,25.5291,25.5569,1057700.0
2013-06-03 09:30:00,27.65,27.85,27.15,27.16,235100.0,25.6311,25.8165,25.1676,25.1769,235100.0
2013-06-03 10:00:00,27.14,27.44,27.12,27.19,116100.0,25.1583,25.4364,25.1398,25.2047,116100.0
2013-06-03 10:30:00,27.18,27.19,26.78,26.89,232100.0,25.1954,25.2047,24.8246,24.9266,232100.0
2013-06-03 11:00:00,26.89,26.95,26.57,26.58,175300.0,24.9266,24.9822,24.6299,24.6392,175300.0
2013-06-03 11:30:00,26.58,27.0,26.5,26.95,174700.0,24.6392,25.0285,24.565,24.9822,174700.0
2013-06-03 12:00:00,26.94,27.06,26.92,26.96,150400.0,24.9729,25.0842,24.9544,24.9915,150400.0
2013-06-03 12:30:00,26.98,27.2,26.94,27.2,130900.0,25.01,25.2139,24.9729,25.2139,130900.0
2013-06-03 13:00:00,27.19,27.51,27.13,27.51,175400.0,25.2047,25.5013,25.149,25.5013,175400.0
2013-06-03 13:30:00,27.52,27.6,27.46,27.57,142900.0,25.5106,25.5847,25.4549,25.5569,142900.0
2013-06-03 14:00:00,27.57,27.62,27.49,27.55,120800.0,25.5569,25.6033,25.4828,25.5384,120800.0
2013-06-03 14:30:00,27.55,27.7,27.52,27.63,148400.0,25.5384,25.6774,25.5106,25.6125,148400.0
2013-06-03 15:00:00,27.62,27.76,27.58,27.71,137400.0,25.6033,25.733,25.5662,25.6867,137400.0
2013-06-03 15:30:00,27.71,27.81,27.7,27.78,309700.0,25.6867,25.7794,25.6774,25.7516,309700.0
2013-06-04 09:30:00,27.82,28.1,27.67,27.71,216700.0,25.7887,26.0482,25.6496,25.6867,216700.0
2013-06-04 10:00:00,27.7,27.7,27.37,27.48,143400.0,25.6774,25.6774,25.3715,25.4735,143400.0
2013-06-04 10:30:00,27.48,27.7,27.48,27.54,78900.0,25.4735,25.6774,25.4735,25.5291,78900.0
2013-06-04 11:00:00,27.52,27.64,27.49,27.61,90500.0,25.5106,25.6218,25.4828,25.594,90500.0
2013-06-04 11:30:00,27.61,27.62,27.49,27.61,106500.0,25.594,25.6033,25.4828,25.594,106500.0
2013-06-04 12:00:00,27.6,27.62,27.46,27.49,116900.0,25.5847,25.6033,25.4549,25.4828,116900.0
2013-06-04 12:30:00,27.48,27.58,27.46,27.52,115700.0,25.4735,25.5662,25.4549,25.5106,115700.0
2013-06-04 13:00:00,27.51,27.56,27.34,27.34,178900.0,25.5013,25.5476,25.3437,25.3437,178900.0
2013-06-04 13:30:00,27.34,27.43,27.26,27.4,141900.0,25.3437,25.4271,25.2696,25.3993,141900.0
2013-06-04 14:00:00,27.4,27.4,27.2,27.31,113400.0,25.3993,25.3993,25.2139,25.3159,113400.0
2013-06-04 14:30:00,27.32,27.51,27.31,27.45,132300.0,25.3252,25.5013,25.3159,25.4457,132300.0
2013-06-04 15:00:00,27.44,27.51,27.34,27.36,99100.0,25.4364,25.5013,25.3437,25.3622,99100.0
2013-06-04 15:30:00,27.37,27.54,27.37,27.46,327100.0,25.3715,25.5291,25.3715,25.4549,327100.0
2013-06-05 09:30:00,27.2,27.35,27.19,27.21,89200.0,25.2139,25.353,25.2047,25.2232,89200.0
2013-06-05 10:00:00,27.21,27.3,26.95,27.13,78700.0,25.2232,25.3066,24.9822,25.149,78700.0
2013-06-05 10:30:00,27.14,27.14,26.92,26.98,53700.0,25.1583,25.1583,24.9544,25.01,53700.0
2013-06-05 11:00:00,26.97,27.09,26.89,27.07,105400.0,25.0007,25.112,24.9266,25.0934,105400.0
2013-06-05 11:30:00,27.05,27.08,26.93,26.99,96400.0,25.0749,25.1027,24.9636,25.0193,96400.0
2013-06-05 12:00:00,27.01,27.09,26.89,26.96,80800.0,25.0378,25.112,24.9266,24.9915,80800.0
2013-06-05 12:30:00,26.94,27.05,26.94,27.05,76000.0,24.9729,25.0749,24.9729,25.0749,76000.0
2013-06-05 13:00:00,27.06,27.29,27.02,27.24,109700.0,25.0842,25.2974,25.0471,25.251,109700.0
2013-06-05 13:30:00,27.25,27.37,27.24,27.29,95500.0,25.2603,25.3715,25.251,25.2974,95500.0
2013-06-05 14:00:00,27.27,27.31,27.02,27.03,105100.0,25.2788,25.3159,25.0471,25.0563,105100.0
2013-06-05 14:30:00,27.03,27.21,27.02,27.19,102000.0,25.0563,25.2232,25.0471,25.2047,102000.0
2013-06-05 15:00:00,27.16,27.25,27.06,27.2,129200.0,25.1769,25.2603,25.0842,25.2139,129200.0
2013-06-05 15:30:00,27.2,27.24,27.04,27.07,282000.0,25.2139,25.251,25.0656,25.0934,282000.0
2013-06-06 09:30:00,27.01,27.17,26.87,27.17,110000.0,25.0378,25.1861,24.908,25.1861,110000.0
2013-06-06 10:00:00,27.23,27.31,26.97,27.05,58200.0,25.2417,25.3159,25.0007,25.0749,58200.0
2013-06-06 10:30:00,27.02,27.05,26.84,26.99,54700.0,25.0471,25.0749,24.8802,25.0193,54700.0
2013-06-06 11:00:00,27.0,27.05,26.94,27.0,67800.0,25.0285,25.0749,24.9729,25.0285,67800.0
2013-06-06 11:30:00,26.99,27.15,26.97,26.98,58000.0,25.0193,25.1676,25.0007,25.01,58000.0
2013-06-06 12:00:00,26.99,27.0,26.72,26.76,86700.0,25.0193,25.0285,24.769,24.8061,86700.0
2013-06-06 12:30:00,26.79,26.83,26.69,26.71,93800.0,24.8339,24.8709,24.7412,24.7597,93800.0
2013-06-06 13:00:00,26.72,26.93,26.72,26.87,55100.0,24.769,24.9636,24.769,24.908,55100.0
2013-06-06 13:30:00,26.86,26.92,26.83,26.88,113500.0,24.8988,24.9544,24.8709,24.9173,113500.0
2013-06-06 14:00:00,26.87,26.91,26.8,26.89,92500.0,24.908,24.9451,24.8431,24.9266,92500.0
2013-06-06 14:30:00,26.89,26.9,26.76,26.79,78600.0,24.9266,24.9358,24.8061,24.8339,78600.0
2013-06-06 15:00:00,26.78,26.85,26.75,26.82,171500.0,24.8246,24.8895,24.7968,24.8617,171500.0
2013-06-06 15:30:00,26.82,27.0,26.82,27.0,410100.0,24.8617,25.0285,24.8617,25.0285,410100.0
2013-06-07 09:30:00,27.11,27.43,27.09,27.25,173300.0,25.1305,25.4271,25.112,25.2603,173300.0
2013-06-07 10:00:00,27.25,27.5,27.2,27.39,103600.0,25.2603,25.492,25.2139,25.3901,103600.0
2013-06-07 10:30:00,27.39,27.4,27.26,27.29,90900.0,25.3901,25.3993,25.2696,25.2974,90900.0
2013-06-07 11:00:00,27.3,27.45,27.29,27.42,74900.0,25.3066,25.4457,25.2974,25.4179,74900.0
2013-06-07 11:30:00,27.42,27.51,27.42,27.49,114500.0,25.4179,25.5013,25.4179,25.4828,114500.0
2013-06-07 12:00:00,27.48,27.54,27.41,27.5,107900.0,25.4735,25.5291,25.4086,25.492,107900.0
2013-06-07 12:30:00,27.5,27.51,27.35,27.35,69100.0,25.492,25.5013,25.353,25.353,69100.0
2013-06-07 13:00:00,27.35,27.45,27.35,27.39,51300.0,25.353,25.4457,25.353,25.3901,51300.0
2013-06-07 13:30:00,27.39,27.43,27.3,27.31,82500.0,25.3901,25.4271,25.3066,25.3159,82500.0
2013-06-07 14:00:00,27.32,27.35,27.13,27.18,147000.0,25.3252,25.353,25.149,25.1954,147000.0
2013-06-07 14:30:00,27.18,27.39,27.16,27.38,105600.0,25.1954,25.3901,25.1769,25.3808,105600.0
2013-06-07 15:00:00,27.37,27.46,27.34,27.44,106800.0,25.3715,25.4549,25.3437,25.4364,106800.0
2013-06-07 15:30:00,27.45,27.61,27.43,27.58,396300.0,25.4457,25.594,25.4271,25.5662,396300.0
2013-06-10 09:30:00,27.82,27.82,27.03,27.21,93500.0,25.7887,25.7887,25.0563,25.2232,93500.0
2013-06-10 10:00:00,27.18,27.28,27.09,27.17,55700.0,25.1954,25.2881,25.112,25.1861,55700.0
2013-06-10 10:30:00,27.19,27.5,27.19,27.49,68700.0,25.2047,25.492,25.2047,25.4828,68700.0
2013-06-10 11:00:00,27.5,27.51,27.35,27.38,112900.0,25.492,25.5013,25.353,25.3808,112900.0
2013-06-10 11:30:00,27.4,27.52,27.38,27.4,35800.0,25.3993,25.5106,25.3808,25.3993,35800.0
2013-06-10 12:00:00,27.4,27.49,27.36,27.41,25800.0,25.3993,25.4828,25.3622,25.4086,25800.0
2013-06-10 12:30:00,27.41,27.41,27.33,27.35,41300.0,25.4086,25.4086,25.3344,25.353,41300.0
2013-06-10 13:00:00,27.33,27.36,27.27,27.28,22200.0,25.3344,25.3622,25.2788,25.2881,22200.0
2013-06-10 13:30:00,27.28,27.33,27.23,27.29,54600.0,25.2881,25.3344,25.2417,25.2974,54600.0
2013-06-10 14:00:00,27.29,27.33,27.17,27.33,45600.0,25.2974,25.3344,25.1861,25.3344,45600.0
2013-06-10 14:30:00,27.31,27.45,27.31,27.43,52300.0,25.3159,25.4457,25.3159,25.4271,52300.0
2013-06-10 15:00:00,27.43,27.43,27.31,27.36,55500.0,25.4271,25.4271,25.3159,25.3622,55500.0
2013-06-10 15:30:00,27.36,27.49,27.35,27.49,240400.0,25.3622,25.4828,25.353,25.4828,240400.0
2013-06-11 09:30:00,26.99,27.01,26.68,26.78,192200.0,25.0193,25.0378,24.7319,24.8246,192200.0
2013-06-11 10:00:00,26.77,26.87,26.66,26.79,108300.0,24.8153,24.908,24.7134,24.8339,108300.0
2013-06-11 10:30:00,26.8,26.95,26.73,26.88,79600.0,24.8431,24.9822,24.7782,24.9173,79600.0
2013-06-11 11:00:00,26.88,26.94,26.81,26.88,57700.0,24.9173,24.9729,24.8524,24.9173,57700.0
2013-06-11 11:30:00,26.89,26.97,26.84,26.87,85500.0,24.9266,25.0007,24.8802,24.908,85500.0
2013-06-11 12:00:00,26.86,27.01,26.86,26.98,51400.0,24.8988,25.0378,24.8988,25.01,51400.0
2013-06-11 12:30:00,26.98,27.03,26.89,26.91,39400.0,25.01,25.0563,24.9266,24.9451,39400.0
2013-06-11 13:00:00,26.93,26.96,26.83,26.91,51700.0,24.9636,24.9915,24.8709,24.9451,51700.0
2013-06-11 13:30:00,26.92,27.01,26.88,26.89,71800.0,24.9544,25.0378,24.9173,24.9266,71800.0
2013-06-11 14:00:00,26.87,26.96,26.83,26.91,71400.0,24.908,24.9915,24.8709,24.9451,71400.0
2013-06-11 14:30:00,26.91,26.93,26.81,26.91,54300.0,24.9451,24.9636,24.8524,24.9451,54300.0
2013-06-11 15:00:00,26.92,26.96,26.85,26.85,55800.0,24.9544,24.9915,24.8895,24.8895,55800.0
2013-06-11 15:30:00,26.85,26.92,26.76,26.9,361200.0,24.8895,24.9544,24.8061,24.9358,361200.0
2013-06-12 09:30:00,27.05,27.28,27.05,27.25,142100.0,25.0749,25.2881,25.0749,25.2603,142100.0
2013-06-12 10:00:00,27.23,27.42,27.12,27.37,91900.0,25.2417,25.4179,25.1398,25.3715,91900.0
2013-06-12 10:30:00,27.36,27.4,27.14,27.18,81600.0,25.3622,25.3993,25.1583,25.1954,81600.0
2013-06-12 11:00:00,27.18,27.19,27.08,27.11,77300.0,25.1954,25.2047,25.1027,25.1305,77300.0
2013-06-12 11:30:00,27.12,27.25,26.99,26.99,92600.0,25.1398,25.2603,25.0193,25.0193,92600.0
2013-06-12 12:00:00,27.0,27.19,27.0,27.14,89700.0,25.0285,25.2047,25.0285,25.1583,89700.0
2013-06-12 12:30:00,27.12,27.25,27.1,27.2,54000.0,25.1398,25.2603,25.1212,25.2139,54000.0
2013-06-12 13:00:00,27.2,27.21,27.15,27.21,52200.0,25.2139,25.2232,25.1676,25.2232,52200.0
2013-06-12 13:30:00,27.2,27.24,27.15,27.17,59300.0,25.2139,25.251,25.1676,25.1861,59300.0
2013-06-12 14:00:00,27.17,27.19,27.05,27.1,88800.0,25.1861,25.2047,25.0749,25.1212,88800.0
2013-06-12 14:30:00,27.09,27.12,27.04,27.1,90000.0,25.112,25.1398,25.0656,25.1212,90000.0
2013-06-12 15:00:00,27.1,27.14,27.0,27.05,94300.0,25.1212,25.1583,25.0285,25.0749,94300.0
2013-06-12 15:30:00,27.06,27.17,27.0,27.14,306200.0,25.0842,25.1861,25.0285,25.1583,306200.0
2013-06-13 09:30:00,27.1,27.63,27.02,27.6,79500.0,25.1212,25.6125,25.0471,25.5847,79500.0
2013-06-13 10:00:00,27.58,27.75,27.54,27.69,119400.0,25.5662,25.7238,25.5291,25.6682,119400.0
2013-06-13 10:30:00,27.67,27.75,27.57,27.62,56200.0,25.6496,25.7238,25.5569,25.6033,56200.0
2013-06-13 11:00:00,27.62,27.67,27.52,27.56,127600.0,25.6033,25.6496,25.5106,25.5476,127600.0
2013-06-13 11:30:00,27.56,27.59,27.46,27.55,56200.0,25.5476,25.5755,25.4549,25.5384,56200.0
2013-06-13 12:00:00,27.54,27.58,27.51,27.55,47600.0,25.5291,25.5662,25.5013,25.5384,47600.0
2013-06-13 12:30:00,27.55,27.67,27.53,27.66,41600.0,25.5384,25.6496,25.5198,25.6403,41600.0
2013-06-13 13:00:00,27.65,27.69,27.58,27.68,47900.0,25.6311,25.6682,25.5662,25.6589,47900.0
2013-06-13 13:30:00,27.66,27.7,27.58,27.66,88300.0,25.6403,25.6774,25.5662,25.6403,88300.0
2013-06-13 14:00:00,27.66,27.87,27.66,27.84,53200.0,25.6403,25.835,25.6403,25.8072,53200.0
2013-06-13 14:30:00,27.83,27.96,27.82,27.95,47700.0,25.7979,25.9184,25.7887,25.9092,47700.0
2013-06-13 15:00:00,27.96,28.03,27.94,28.03,82500.0,25.9184,25.9833,25.8999,25.9833,82500.0
2013-06-13 15:30:00,28.03,28.11,27.93,28.02,252600.0,25.9833,26.0575,25.8906,25.9741,252600.0
2013-06-14 09:30:00,28.06,28.23,27.91,28.19,39700.0,26.0111,26.1687,25.8721,26.1316,39700.0
2013-06-14 10:00:00,28.16,28.24,27.83,27.85,47100.0,26.1038,26.178,25.7979,25.8165,47100.0
2013-06-14 10:30:00,27.84,27.93,27.74,27.81,84000.0,25.8072,25.8906,25.7145,25.7794,84000.0
2013-06-14 11:00:00,27.8,27.93,27.71,27.92,49100.0,25.7701,25.8906,25.6867,25.8814,49100.0
2013-06-14 11:30:00,27.91,27.97,27.81,27.9,62200.0,25.8721,25.9277,25.7794,25.8628,62200.0
2013-06-14 12:00:00,27.89,27.9,27.81,27.85,31400.0,25.8535,25.8628,25.7794,25.8165,31400.0
2013-06-14 12:30:00,27.85,27.87,27.71,27.77,61000.0,25.8165,25.835,25.6867,25.7423,61000.0
2013-06-14 13:00:00,27.75,27.76,27.62,27.67,81800.0,25.7238,25.733,25.6033,25.6496,81800.0
2013-06-14 13:30:00,27.66,27.68,27.59,27.6,45400.0,25.6403,25.6589,25.5755,25.5847,45400.0
2013-06-14 14:00:00,27.61,27.61,27.49,27.5,103500.0,25.594,25.594,25.4828,25.492,103500.0
2013-06-14 14:30:00,27.5,27.57,27.46,27.51,105600.0,25.492,25.5569,25.4549,25.5013,105600.0
2013-06-14 15:00:00,27.51,27.71,27.51,27.63,85300.0,25.5013,25.6867,25.5013,25.6125,85300.0
2013-06-14 15:30:00,27.63,27.71,27.62,27.66,225900.0,25.6125,25.6867,25.6033,25.6403,225900.0
2013-06-17 09:30:00,27.98,28.13,27.9,28.02,68400.0,25.937,26.076,25.8628,25.9741,68400.0
2013-06-17 10:00:00,28.03,28.06,27.84,27.93,73000.0,25.9833,26.0111,25.8072,25.8906,73000.0
2013-06-17 10:30:00,27.92,28.1,27.85,28.1,76600.0,25.8814,26.0482,25.8165,26.0482,76600.0
2013-06-17 11:00:00,28.1,28.1,27.98,28.02,72700.0,26.0482,26.0482,25.937,25.9741,72700.0
2013-06-17 11:30:00,28.02,28.06,27.96,28.06,64800.0,25.9741,26.0111,25.9184,26.0111,64800.0
2013-06-17 12:00:00,28.05,28.07,28.02,28.05,38000.0,26.0019,26.0204,25.9741,26.0019,38000.0
2013-06-17 12:30:00,28.05,28.15,28.05,28.06,46800.0,26.0019,26.0946,26.0019,26.0111,46800.0
2013-06-17 13:00:00,28.06,28.11,28.04,28.07,39300.0,26.0111,26.0575,25.9926,26.0204,39300.0
2013-06-17 13:30:00,28.08,28.11,28.04,28.05,31700.0,26.0297,26.0575,25.9926,26.0019,31700.0
2013-06-17 14:00:00,28.06,28.09,27.95,28.02,103400.0,26.0111,26.0389,25.9092,25.9741,103400.0
2013-06-17 14:30:00,28.02,28.1,27.92,27.96,60500.0,25.9741,26.0482,25.8814,25.9184,60500.0
2013-06-17 15:00:00,27.96,28.05,27.94,28.03,70100.0,25.9184,26.0019,25.8999,25.9833,70100.0
2013-06-17 15:30:00,28.04,28.13,27.99,28.05,186200.0,25.9926,26.076,25.9462,26.0019,186200.0
2013-06-18 09:30:00,28.02,28.3,27.9,28.17,69100.0,25.9741,26.2336,25.8628,26.1131,69100.0
2013-06-18 10:00:00,28.17,28.29,28.11,28.27,50900.0,26.1131,26.2243,26.0575,26.2058,50900.0
2013-06-18 10:30:00,28.27,28.37,28.16,28.18,38700.0,26.2058,26.2985,26.1038,26.1224,38700.0
2013-06-18 11:00:00,28.18,28.3,28.15,28.24,73800.0,26.1224,26.2336,26.0946,26.178,73800.0
2013-06-18 11:30:00,28.24,28.26,28.13,28.16,64800.0,26.178,26.1965,26.076,26.1038,64800.0
2013-06-18 12:00:00,28.16,28.31,28.16,28.28,39700.0,26.1038,26.2429,26.1038,26.2151,39700.0
2013-06-18 12:30:00,28.27,28.34,28.27,28.31,42400.0,26.2058,26.2707,26.2058,26.2429,42400.0
2013-06-18 13:00:00,28.31,28.32,28.21,28.25,36100.0,26.2429,26.2522,26.1502,26.1873,36100.0
2013-06-18 13:30:00,28.25,28.27,28.21,28.25,35800.0,26.1873,26.2058,26.1502,26.1873,35800.0
2013-06-18 14:00:00,28.27,28.32,28.25,28.3,81000.0,26.2058,26.2522,26.1873,26.2336,81000.0
2013-06-18 14:30:00,28.3,28.4,28.3,28.39,46000.0,26.2336,26.3263,26.2336,26.317,46000.0
2013-06-18 15:00:00,28.39,28.41,28.29,28.32,104800.0,26.317,26.3356,26.2243,26.2522,104800.0
2013-06-18 15:30:00,28.32,28.33,28.24,28.3,171300.0,26.2522,26.2614,26.178,26.2336,171300.0
2013-06-19 09:30:00,28.18,28.38,28.04,28.23,111600.0,26.1224,26.3078,25.9926,26.1687,111600.0
2013-06-19 10:00:00,28.22,28.3,28.19,28.21,110200.0,26.1595,26.2336,26.1316,26.1502,110200.0
2013-06-19 10:30:00,28.2,28.35,28.2,28.26,62200.0,26.1409,26.28,26.1409,26.1965,62200.0
2013-06-19 11:00:00,28.26,28.26,28.21,28.25,31100.0,26.1965,26.1965,26.1502,26.1873,31100.0
2013-06-19 11:30:00,28.23,28.24,28.14,28.14,37700.0,26.1687,26.178,26.0853,26.0853,37700.0
2013-06-19 12:00:00,28.15,28.25,28.15,28.24,34400.0,26.0946,26.1873,26.0946,26.178,34400.0
2013-06-19 12:30:00,28.23,28.25,28.18,28.2,29700.0,26.1687,26.1873,26.1224,26.1409,29700.0
2013-06-19 13:00:00,28.2,28.23,28.15,28.22,73600.0,26.1409,26.1687,26.0946,26.1595,73600.0
2013-06-19 13:30:00,28.2,28.26,28.17,28.26,53700.0,26.1409,26.1965,26.1131,26.1965,53700.0
2013-06-19 14:00:00,28.29,28.38,28.06,28.27,113700.0,26.2243,26.3078,26.0111,26.2058,113700.0
2013-06-19 14:30:00,28.27,28.38,27.96,27.98,119200.0,26.2058,26.3078,25.9184,25.937,119200.0
2013-06-19 15:00:00,27.99,28.22,27.96,28.21,98700.0,25.9462,26.1595,25.9184,26.1502,98700.0
2013-06-19 15:30:00,28.21,28.25,28.05,28.05,298600.0,26.1502,26.1873,26.0019,26.0019,298600.0
2013-06-20 09:30:00,27.56,27.57,27.09,27.32,286800.0,25.5476,25.5569,25.112,25.3252,286800.0
2013-06-20 10:00:00,27.32,27.48,27.21,27.41,115800.0,25.3252,25.4735,25.2232,25.4086,115800.0
2013-06-20 10:30:00,27.39,27.59,27.32,27.59,122100.0,25.3901,25.5755,25.3252,25.5755,122100.0
2013-06-20 11:00:00,27.57,27.63,27.47,27.57,72400.0,25.5569,25.6125,25.4642,25.5569,72400.0
2013-06-20 11:30:00,27.59,27.85,27.57,27.76,149900.0,25.5755,25.8165,25.5569,25.733,149900.0
2013-06-20 12:00:00,27.76,27.86,27.64,27.67,217800.0,25.733,25.8257,25.6218,25.6496,217800.0
2013-06-20 12:30:00,27.67,27.77,27.51,27.59,95900.0,25.6496,25.7423,25.5013,25.5755,95900.0
2013-06-20 13:00:00,27.58,27.65,27.55,27.56,59400.0,25.5662,25.6311,25.5384,25.5476,59400.0
2013-06-20 13:30:00,27.54,27.65,27.47,27.65,126400.0,25.5291,25.6311,25.4642,25.6311,126400.0
2013-06-20 14:00:00,27.65,27.68,27.41,27.45,157100.0,25.6311,25.6589,25.4086,25.4457,157100.0
2013-06-20 14:30:00,27.42,27.46,27.23,27.24,101600.0,25.4179,25.4549,25.2417,25.251,101600.0
2013-06-20 15:00:00,27.23,27.4,27.17,27.23,165900.0,25.2417,25.3993,25.1861,25.2417,165900.0
2013-06-20 15:30:00,27.23,27.37,27.1,27.32,445300.0,25.2417,25.3715,25.1212,25.3252,445300.0
2013-06-21 09:30:00,27.65,27.8,27.35,27.68,212800.0,25.6311,25.7701,25.353,25.6589,212800.0
2013-06-21 10:00:00,27.66,27.83,27.53,27.53,117700.0,25.6403,25.7979,25.5198,25.5198,117700.0
2013-06-21 10:30:00,27.54,27.55,27.26,27.3,111500.0,25.5291,25.5384,25.2696,25.3066,111500.0
2013-06-21 11:00:00,27.29,27.34,27.12,27.18,83100.0,25.2974,25.3437,25.1398,25.1954,83100.0
2013-06-21 11:30:00,27.16,27.25,27.09,27.16,78000.0,25.1769,25.2603,25.112,25.1769,78000.0
2013-06-21 12:00:00,27.15,27.35,27.15,27.26,60100.0,25.1676,25.353,25.1676,25.2696,60100.0
2013-06-21 12:30:00,27.27,27.58,27.25,27.58,75900.0,25.2788,25.5662,25.2603,25.5662,75900.0
2013-06-21 13:00:00,27.58,27.6,27.39,27.45,36600.0,25.5662,25.5847,25.3901,25.4457,36600.0
2013-06-21 13:30:00,27.45,27.51,27.35,27.37,69200.0,25.4457,25.5013,25.353,25.3715,69200.0
2013-06-21 14:00:00,27.37,27.62,27.35,27.6,71000.0,25.3715,25.6033,25.353,25.5847,71000.0
2013-06-21 14:30:00,27.59,27.62,27.47,27.55,43500.0,25.5755,25.6033,25.4642,25.5384,43500.0
2013-06-21 15:00:00,27.55,27.65,27.51,27.6,86500.0,25.5384,25.6311,25.5013,25.5847,86500.0
2013-06-21 15:30:00,27.59,27.6,27.48,27.53,507700.0,25.5755,25.5847,25.4735,25.5198,507700.0
2013-06-24 09:30:00,27.0,27.05,26.38,26.39,210300.0,25.0285,25.0749,24.4538,24.4631,210300.0
2013-06-24 10:00:00,26.38,26.38,25.92,26.05,167600.0,24.4538,24.4538,24.0274,24.1479,167600.0
2013-06-24 10:30:00,26.04,26.09,25.88,25.96,171600.0,24.1386,24.185,23.9903,24.0645,171600.0
2013-06-24 11:00:00,25.95,25.99,25.6,25.63,142200.0,24.0552,24.0923,23.7308,23.7586,142200.0
2013-06-24 11:30:00,25.64,25.99,25.64,25.88,95300.0,23.7678,24.0923,23.7678,23.9903,95300.0
2013-06-24 12:00:00,25.88,26.01,25.86,25.98,110600.0,23.9903,24.1108,23.9718,24.083,110600.0
2013-06-24 12:30:00,25.97,26.05,25.94,26.05,81800.0,24.0737,24.1479,24.0459,24.1479,81800.0
2013-06-24 13:00:00,26.05,26.17,26.03,26.12,178400.0,24.1479,24.2591,24.1294,24.2128,178400.0
2013-06-24 13:30:00,26.13,26.33,26.12,26.32,49500.0,24.2221,24.4075,24.2128,24.3982,49500.0
2013-06-24 14:00:00,26.33,26.59,26.31,26.55,85500.0,24.4075,24.6485,24.3889,24.6114,85500.0
2013-06-24 14:30:00,26.55,26.68,26.46,26.49,121500.0,24.6114,24.7319,24.528,24.5558,121500.0
2013-06-24 15:00:00,26.49,26.6,26.23,26.27,210700.0,24.5558,24.6577,24.3148,24.3518,210700.0
2013-06-24 15:30:00,26.26,26.3,26.08,26.13,379200.0,24.3426,24.3796,24.1757,24.2221,379200.0
2013-06-25 09:30:00,26.59,26.7,26.36,26.39,105600.0,24.6485,24.7504,24.4353,24.4631,105600.0
2013-06-25 10:00:00,26.39,26.42,26.15,26.22,53700.0,24.4631,24.4909,24.2406,24.3055,53700.0
2013-06-25 10:30:00,26.21,26.25,26.15,26.16,133300.0,24.2962,24.3333,24.2406,24.2499,133300.0
2013-06-25 11:00:00,26.16,26.27,26.12,26.18,58900.0,24.2499,24.3518,24.2128,24.2684,58900.0
2013-06-25 11:30:00,26.18,26.37,26.13,26.29,81800.0,24.2684,24.4445,24.2221,24.3704,81800.0
2013-06-25 12:00:00,26.28,26.32,26.04,26.04,79100.0,24.3611,24.3982,24.1386,24.1386,79100.0
2013-06-25 12:30:00,26.04,26.22,26.02,26.19,97400.0,24.1386,24.3055,24.1201,24.2777,97400.0
2013-06-25 13:00:00,26.19,26.22,26.03,26.06,120300.0,24.2777,24.3055,24.1294,24.1572,120300.0
2013-06-25 13:30:00,26.05,26.17,26.03,26.07,91900.0,24.1479,24.2591,24.1294,24.1664,91900.0
2013-06-25 14:00:00,26.06,26.31,26.03,26.31,98100.0,24.1572,24.3889,24.1294,24.3889,98100.0
2013-06-25 14:30:00,26.3,26.4,26.27,26.3,155500.0,24.3796,24.4723,24.3518,24.3796,155500.0
2013-06-25 15:00:00,26.3,26.5,26.26,26.49,236400.0,24.3796,24.565,24.3426,24.5558,236400.0
2013-06-25 15:30:00,26.49,26.67,26.48,26.54,313300.0,24.5558,24.7226,24.5465,24.6021,313300.0
2013-06-26 09:30:00,26.66,26.97,26.59,26.87,164300.0,24.7134,25.0007,24.6485,24.908,164300.0
2013-06-26 10:00:00,26.9,26.95,26.6,26.6,174700.0,24.9358,24.9822,24.6577,24.6577,174700.0
2013-06-26 10:30:00,26.6,26.65,26.41,26.44,105100.0,24.6577,24.7041,24.4816,24.5094,105100.0
2013-06-26 11:00:00,26.44,26.47,26.25,26.26,118600.0,24.5094,24.5372,24.3333,24.3426,118600.0
2013-06-26 11:30:00,26.26,26.26,26.08,26.1,112400.0,24.3426,24.3426,24.1757,24.1943,112400.0
2013-06-26 12:00:00,26.09,26.21,26.07,26.16,132300.0,24.185,24.2962,24.1664,24.2499,132300.0
2013-06-26 12:30:00,26.16,26.17,26.0,26.03,126900.0,24.2499,24.2591,24.1016,24.1294,126900.0
2013-06-26 13:00:00,26.04,26.32,25.97,26.31,114300.0,24.1386,24.3982,24.0737,24.3889,114300.0
2013-06-26 13:30:00,26.32,26.37,26.28,26.31,88100.0,24.3982,24.4445,24.3611,24.3889,88100.0
2013-06-26 14:00:00,26.32,26.43,26.3,26.43,81400.0,24.3982,24.5002,24.3796,24.5002,81400.0
2013-06-26 14:30:00,26.43,26.57,26.41,26.55,112400.0,24.5002,24.6299,24.4816,24.6114,112400.0
2013-06-26 15:00:00,26.54,26.8,26.54,26.76,207800.0,24.6021,24.8431,24.6021,24.8061,207800.0
2013-06-26 15:30:00,26.76,26.85,26.73,26.77,302300.0,24.8061,24.8895,24.7782,24.8153,302300.0
2013-06-27 09:30:00,26.94,27.2,26.88,27.12,75100.0,24.9729,25.2139,24.9173,25.1398,75100.0
2013-06-27 10:00:00,27.16,27.33,27.01,27.19,256700.0,25.1769,25.3344,25.0378,25.2047,256700.0
2013-06-27 10:30:00,27.2,27.29,27.16,27.18,98800.0,25.2139,25.2974,25.1769,25.1954,98800.0
2013-06-27 11:00:00,27.17,27.26,27.16,27.19,69200.0,25.1861,25.2696,25.1769,25.2047,69200.0
2013-06-27 11:30:00,27.18,27.3,27.17,27.27,40100.0,25.1954,25.3066,25.1861,25.2788,40100.0
2013-06-27 12:00:00,27.27,27.35,27.23,27.35,49200.0,25.2788,25.353,25.2417,25.353,49200.0
2013-06-27 12:30:00,27.35,27.53,27.35,27.48,83100.0,25.353,25.5198,25.353,25.4735,83100.0
2013-06-27 13:00:00,27.48,27.57,27.44,27.54,161300.0,25.4735,25.5569,25.4364,25.5291,161300.0
2013-06-27 13:30:00,27.54,27.63,27.4,27.43,75300.0,25.5291,25.6125,25.3993,25.4271,75300.0
2013-06-27 14:00:00,27.43,27.52,27.42,27.45,106100.0,25.4271,25.5106,25.4179,25.4457,106100.0
2013-06-27 14:30:00,27.45,27.49,27.33,27.35,159500.0,25.4457,25.4828,25.3344,25.353,159500.0
2013-06-27 15:00:00,27.35,27.35,27.17,27.2,138100.0,25.353,25.353,25.1861,25.2139,138100.0
2013-06-27 15:30:00,27.2,27.23,27.0,27.04,411200.0,25.2139,25.2417,25.0285,25.0656,411200.0
2013-06-28 09:30:00,26.92,26.97,26.54,26.55,149000.0,24.9544,25.0007,24.6021,24.6114,149000.0
2013-06-28 10:00:00,26.55,26.71,26.41,26.49,195000.0,24.6114,24.7597,24.4816,24.5558,195000.0
2013-06-28 10:30:00,26.48,26.74,26.46,26.72,132800.0,24.5465,24.7875,24.528,24.769,132800.0
2013-06-28 11:00:00,26.71,26.93,26.67,26.69,103600.0,24.7597,24.9636,24.7226,24.7412,103600.0
2013-06-28 11:30:00,26.69,26.74,26.57,26.63,96300.0,24.7412,24.7875,24.6299,24.6856,96300.0
2013-06-28 12:00:00,26.64,26.65,26.38,26.49,106200.0,24.6948,24.7041,24.4538,24.5558,106200.0
2013-06-28 12:30:00,26.5,26.63,26.45,26.55,72800.0,24.565,24.6856,24.5187,24.6114,72800.0
2013-06-28 13:00:00,26.55,26.64,26.5,26.6,86300.0,24.6114,24.6948,24.565,24.6577,86300.0
2013-06-28 13:30:00,26.61,26.71,26.6,26.69,108300.0,24.667,24.7597,24.6577,24.7412,108300.0
2013-06-28 14:00:00,26.69,26.76,26.42,26.42,126400.0,24.7412,24.8061,24.4909,24.4909,126400.0
2013-06-28 14:30:00,26.43,26.47,26.3,26.35,170700.0,24.5002,24.5372,24.3796,24.426,170700.0
2013-06-28 15:00:00,26.36,26.41,26.23,26.4,198000.0,24.4353,24.4816,24.3148,24.4723,198000.0
2013-06-28 15:30:00,26.41,26.53,26.3,26.3,488900.0,24.4816,24.5929,24.3796,24.3796,488900.0
2013-07-01 09:30:00,26.44,26.66,26.13,26.15,232100.0,24.5094,24.7134,24.2221,24.2406,232100.0
2013-07-01 10:00:00,26.18,26.54,26.15,26.35,150900.0,24.2684,24.6021,24.2406,24.426,150900.0
2013-07-01 10:30:00,26.35,26.38,26.1,26.35,119700.0,24.426,24.4538,24.1943,24.426,119700.0
2013-07-01 11:00:00,26.34,26.5,26.34,26.38,73800.0,24.4167,24.565,24.4167,24.4538,73800.0
2013-07-01 11:30:00,26.38,26.48,26.31,26.37,64800.0,24.4538,24.5465,24.3889,24.4445,64800.0
2013-07-01 12:00:00,26.37,26.45,26.33,26.44,207000.0,24.4445,24.5187,24.4075,24.5094,207000.0
2013-07-01 12:30:00,26.45,26.48,26.39,26.45,98300.0,24.5187,24.5465,24.4631,24.5187,98300.0
2013-07-01 13:00:00,26.45,26.47,26.34,26.35,120500.0,24.5187,24.5372,24.4167,24.426,120500.0
2013-07-01 13:30:00,26.35,26.46,26.25,26.27,124000.0,24.426,24.528,24.3333,24.3518,124000.0
2013-07-01 14:00:00,26.26,26.36,26.25,26.36,120200.0,24.3426,24.4353,24.3333,24.4353,120200.0
2013-07-01 14:30:00,26.36,26.39,26.22,26.3,124600.0,24.4353,24.4631,24.3055,24.3796,124600.0
2013-07-01 15:00:00,26.31,26.39,26.26,26.3,152900.0,24.3889,24.4631,24.3426,24.3796,152900.0
2013-07-01 15:30:00,26.3,26.32,26.15,26.27,380000.0,24.3796,24.3982,24.2406,24.3518,380000.0
2013-07-02 09:30:00,26.25,26.42,26.15,26.22,117500.0,24.3333,24.4909,24.2406,24.3055,117500.0
2013-07-02 10:00:00,26.22,26.29,26.11,26.12,140200.0,24.3055,24.3704,24.2035,24.2128,140200.0
2013-07-02 10:30:00,26.12,26.17,26.0,26.04,107300.0,24.2128,24.2591,24.1016,24.1386,107300.0
2013-07-02 11:00:00,26.07,26.14,25.92,26.14,324900.0,24.1664,24.2313,24.0274,24.2313,324900.0
2013-07-02 11:30:00,26.14,26.16,26.03,26.11,62800.0,24.2313,24.2499,24.1294,24.2035,62800.0
2013-07-02 12:00:00,26.12,26.17,26.05,26.12,103500.0,24.2128,24.2591,24.1479,24.2128,103500.0
2013-07-02 12:30:00,26.12,26.23,26.07,26.15,56000.0,24.2128,24.3148,24.1664,24.2406,56000.0
2013-07-02 13:00:00,26.16,26.17,26.06,26.08,96700.0,24.2499,24.2591,24.1572,24.1757,96700.0
2013-07-02 13:30:00,26.07,26.09,25.89,25.91,120600.0,24.1664,24.185,23.9996,24.0181,120600.0
2013-07-02 14:00:00,25.92,25.93,25.68,25.68,144400.0,24.0274,24.0367,23.8049,23.8049,144400.0
2013-07-02 14:30:00,25.68,25.82,25.66,25.76,213600.0,23.8049,23.9347,23.7864,23.8791,213600.0
2013-07-02 15:00:00,25.76,26.01,25.75,25.99,234000.0,23.8791,24.1108,23.8698,24.0923,234000.0
2013-07-02 15:30:00,25.98,26.1,25.87,26.04,426100.0,24.083,24.1943,23.981,24.1386,426100.0
2013-07-03 09:30:00,25.84,25.91,25.68,25.68,85700.0,23.9532,24.0181,23.8049,23.8049,85700.0
2013-07-03 10:00:00,25.67,25.84,25.67,25.83,82300.0,23.7956,23.9532,23.7956,23.944,82300.0
2013-07-03 10:30:00,25.84,25.87,25.71,25.73,60300.0,23.9532,23.981,23.8327,23.8513,60300.0
2013-07-03 11:00:00,25.74,25.97,25.74,25.96,100800.0,23.8605,24.0737,23.8605,24.0645,100800.0
2013-07-03 11:30:00,25.96,26.02,25.92,26.01,54800.0,24.0645,24.1201,24.0274,24.1108,54800.0
2013-07-03 12:00:00,26.01,26.06,25.96,26.0,71400.0,24.1108,24.1572,24.0645,24.1016,71400.0
2013-07-03 12:30:00,26.0,26.02,25.85,26.0,207500.0,24.1016,24.1201,23.9625,24.1016,207500.0
2013-07-05 09:30:00,26.22,26.37,26.0,26.14,97400.0,24.3055,24.4445,24.1016,24.2313,97400.0
2013-07-05 10:00:00,26.13,26.15,25.88,26.0,90700.0,24.2221,24.2406,23.9903,24.1016,90700.0
2013-07-05 10:30:00,26.0,26.06,25.95,26.02,43700.0,24.1016,24.1572,24.0552,24.1201,43700.0
2013-07-05 11:00:00,26.02,26.07,25.98,25.98,54200.0,24.1201,24.1664,24.083,24.083,54200.0
2013-07-05 11:30:00,25.96,26.19,25.96,26.16,55300.0,24.0645,24.2777,24.0645,24.2499,55300.0
2013-07-05 12:00:00,26.15,26.17,26.02,26.04,34200.0,24.2406,24.2591,24.1201,24.1386,34200.0
2013-07-05 12:30:00,26.03,26.18,26.0,26.15,43800.0,24.1294,24.2684,24.1016,24.2406,43800.0
2013-07-05 13:00:00,26.14,26.15,26.07,26.09,45800.0,24.2313,24.2406,24.1664,24.185,45800.0
2013-07-05 13:30:00,26.09,26.16,26.05,26.15,46300.0,24.185,24.2499,24.1479,24.2406,46300.0
2013-07-05 14:00:00,26.15,26.28,26.12,26.24,47300.0,24.2406,24.3611,24.2128,24.324,47300.0
2013-07-05 14:30:00,26.25,26.35,26.25,26.26,59500.0,24.3333,24.426,24.3333,24.3426,59500.0
2013-07-05 15:00:00,26.26,26.3,26.15,26.17,70600.0,24.3426,24.3796,24.2406,24.2591,70600.0
2013-07-05 15:30:00,26.16,26.27,26.14,26.27,181500.0,24.2499,24.3518,24.2313,24.3518,181500.0
2013-07-08 09:30:00,26.41,26.53,26.2,26.35,66500.0,24.4816,24.5929,24.2869,24.426,66500.0
2013-07-08 10:00:00,26.36,26.47,26.3,26.38,67200.0,24.4353,24.5372,24.3796,24.4538,67200.0
2013-07-08 10:30:00,26.38,26.57,26.35,26.45,53900.0,24.4538,24.6299,24.426,24.5187,53900.0
2013-07-08 11:00:00,26.45,26.51,26.33,26.46,32000.0,24.5187,24.5743,24.4075,24.528,32000.0
2013-07-08 11:30:00,26.45,26.54,26.4,26.51,53800.0,24.5187,24.6021,24.4723,24.5743,53800.0
2013-07-08 12:00:00,26.51,26.57,26.51,26.54,53300.0,24.5743,24.6299,24.5743,24.6021,53300.0
2013-07-08 12:30:00,26.55,26.61,26.51,26.51,53400.0,24.6114,24.667,24.5743,24.5743,53400.0
2013-07-08 13:00:00,26.51,26.55,26.39,26.42,78600.0,24.5743,24.6114,24.4631,24.4909,78600.0
2013-07-08 13:30:00,26.42,26.52,26.41,26.51,70800.0,24.4909,24.5836,24.4816,24.5743,70800.0
2013-07-08 14:00:00,26.52,26.66,26.52,26.55,83100.0,24.5836,24.7134,24.5836,24.6114,83100.0
2013-07-08 14:30:00,26.55,26.64,26.53,26.55,70100.0,24.6114,24.6948,24.5929,24.6114,70100.0
2013-07-08 15:00:00,26.55,26.55,26.41,26.41,73200.0,24.6114,24.6114,24.4816,24.4816,73200.0
2013-07-08 15:30:00,26.4,26.47,26.28,26.32,209700.0,24.4723,24.5372,24.3611,24.3982,209700.0
2013-07-09 09:30:00,26.69,27.26,26.69,27.25,142500.0,24.7412,25.2696,24.7412,25.2603,142500.0
2013-07-09 10:00:00,27.26,27.33,27.16,27.29,129300.0,25.2696,25.3344,25.1769,25.2974,129300.0
2013-07-09 10:30:00,27.29,27.31,27.06,27.21,129100.0,25.2974,25.3159,25.0842,25.2232,129100.0
2013-07-09 11:00:00,27.21,27.33,27.21,27.32,72900.0,25.2232,25.3344,25.2232,25.3252,72900.0
2013-07-09 11:30:00,27.31,27.35,27.22,27.27,39600.0,25.3159,25.353,25.2325,25.2788,39600.0
2013-07-09 12:00:00,27.27,27.43,27.22,27.4,53600.0,25.2788,25.4271,25.2325,25.3993,53600.0
2013-07-09 12:30:00,27.39,27.48,27.31,27.34,53600.0,25.3901,25.4735,25.3159,25.3437,53600.0
2013-07-09 13:00:00,27.35,27.35,27.24,27.27,50900.0,25.353,25.353,25.251,25.2788,50900.0
2013-07-09 13:30:00,27.26,27.29,27.13,27.14,64600.0,25.2696,25.2974,25.149,25.1583,64600.0
2013-07-09 14:00:00,27.14,27.18,27.09,27.1,99500.0,25.1583,25.1954,25.112,25.1212,99500.0
2013-07-09 14:30:00,27.1,27.13,27.03,27.12,80500.0,25.1212,25.149,25.0563,25.1398,80500.0
2013-07-09 15:00:00,27.13,27.21,27.13,27.19,113700.0,25.149,25.2232,25.149,25.2047,113700.0
2013-07-09 15:30:00,27.19,27.2,26.99,27.11,308800.0,25.2047,25.2139,25.0193,25.1305,308800.0
2013-07-10 09:30:00,27.11,27.2,26.95,26.96,46200.0,25.1305,25.2139,24.9822,24.9915,46200.0
2013-07-10 10:00:00,26.95,27.04,26.8,26.81,37900.0,24.9822,25.0656,24.8431,24.8524,37900.0
2013-07-10 10:30:00,26.82,26.87,26.7,26.7,43000.0,24.8617,24.908,24.7504,24.7504,43000.0
2013-07-10 11:00:00,26.71,26.71,26.54,26.55,47200.0,24.7597,24.7597,24.6021,24.6114,47200.0
2013-07-10 11:30:00,26.56,26.68,26.53,26.55,25900.0,24.6207,24.7319,24.5929,24.6114,25900.0
2013-07-10 12:00:00,26.56,26.62,26.47,26.49,36400.0,24.6207,24.6763,24.5372,24.5558,36400.0
2013-07-10 12:30:00,26.49,26.66,26.49,26.65,35300.0,24.5558,24.7134,24.5558,24.7041,35300.0
2013-07-10 13:00:00,26.66,26.75,26.65,26.75,81400.0,24.7134,24.7968,24.7041,24.7968,81400.0
2013-07-10 13:30:00,26.74,26.86,26.74,26.83,31700.0,24.7875,24.8988,24.7875,24.8709,31700.0
2013-07-10 14:00:00,26.82,27.03,26.82,26.93,91500.0,24.8617,25.0563,24.8617,24.9636,91500.0
2013-07-10 14:30:00,26.94,26.95,26.78,26.84,118000.0,24.9729,24.9822,24.8246,24.8802,118000.0
2013-07-10 15:00:00,26.86,26.88,26.74,26.79,161900.0,24.8988,24.9173,24.7875,24.8339,161900.0
2013-07-10 15:30:00,26.81,26.93,26.8,26.9,140100.0,24.8524,24.9636,24.8431,24.9358,140100.0
2013-07-11 09:30:00,27.5,27.82,27.45,27.76,155900.0,25.492,25.7887,25.4457,25.733,155900.0
2013-07-11 10:00:00,27.76,27.86,27.51,27.54,89400.0,25.733,25.8257,25.5013,25.5291,89400.0
2013-07-11 10:30:00,27.55,27.57,27.45,27.57,51700.0,25.5384,25.5569,25.4457,25.5569,51700.0
2013-07-11 11:00:00,27.58,27.96,27.56,27.94,130100.0,25.5662,25.9184,25.5476,25.8999,130100.0
2013-07-11 11:30:00,27.94,28.02,27.83,27.88,87400.0,25.8999,25.9741,25.7979,25.8443,87400.0
2013-07-11 12:00:00,27.87,27.88,27.69,27.76,50400.0,25.835,25.8443,25.6682,25.733,50400.0
2013-07-11 12:30:00,27.76,27.78,27.7,27.71,43700.0,25.733,25.7516,25.6774,25.6867,43700.0
2013-07-11 13:00:00,27.7,27.83,27.69,27.81,52500.0,25.6774,25.7979,25.6682,25.7794,52500.0
2013-07-11 13:30:00,27.8,27.83,27.73,27.83,51700.0,25.7701,25.7979,25.7052,25.7979,51700.0
2013-07-11 14:00:00,27.82,28.06,27.81,27.98,113800.0,25.7887,26.0111,25.7794,25.937,113800.0
2013-07-11 14:30:00,27.99,28.16,27.98,28.11,102500.0,25.9462,26.1038,25.937,26.0575,102500.0
2013-07-11 15:00:00,28.12,28.12,28.02,28.07,112100.0,26.0668,26.0668,25.9741,26.0204,112100.0
2013-07-11 15:30:00,28.06,28.07,27.97,27.99,282000.0,26.0111,26.0204,25.9277,25.9462,282000.0
2013-07-12 09:30:00,27.82,27.9,27.55,27.59,149300.0,25.7887,25.8628,25.5384,25.5755,149300.0
2013-07-12 10:00:00,27.59,27.7,27.49,27.65,97700.0,25.5755,25.6774,25.4828,25.6311,97700.0
2013-07-12 10:30:00,27.66,27.89,27.64,27.75,58500.0,25.6403,25.8535,25.6218,25.7238,58500.0
2013-07-12 11:00:00,27.73,27.74,27.63,27.66,39700.0,25.7052,25.7145,25.6125,25.6403,39700.0
2013-07-12 11:30:00,27.67,27.7,27.57,27.59,41700.0,25.6496,25.6774,25.5569,25.5755,41700.0
2013-07-12 12:00:00,27.6,27.63,27.48,27.48,71800.0,25.5847,25.6125,25.4735,25.4735,71800.0
2013-07-12 12:30:00,27.48,27.49,27.25,27.41,125200.0,25.4735,25.4828,25.2603,25.4086,125200.0
2013-07-12 13:00:00,27.41,27.42,27.28,27.31,61100.0,25.4086,25.4179,25.2881,25.3159,61100.0
2013-07-12 13:30:00,27.3,27.33,27.25,27.26,39300.0,25.3066,25.3344,25.2603,25.2696,39300.0
2013-07-12 14:00:00,27.26,27.3,27.21,27.29,60000.0,25.2696,25.3066,25.2232,25.2974,60000.0
2013-07-12 14:30:00,27.3,27.33,27.27,27.32,34700.0,25.3066,25.3344,25.2788,25.3252,34700.0
2013-07-12 15:00:00,27.33,27.37,27.31,27.35,47600.0,25.3344,25.3715,25.3159,25.353,47600.0
2013-07-12 15:30:00,27.35,27.38,27.3,27.35,215400.0,25.353,25.3808,25.3066,25.353,215400.0
2013-07-15 09:30:00,27.33,27.4,27.21,27.33,71100.0,25.3344,25.3993,25.2232,25.3344,71100.0
2013-07-15 10:00:00,27.36,27.5,27.26,27.41,31900.0,25.3622,25.492,25.2696,25.4086,31900.0
2013-07-15 10:30:00,27.42,27.43,27.25,27.32,24200.0,25.4179,25.4271,25.2603,25.3252,24200.0
2013-07-15 11:00:00,27.32,27.37,27.27,27.36,31300.0,25.3252,25.3715,25.2788,25.3622,31300.0
2013-07-15 11:30:00,27.35,27.42,27.32,27.33,42000.0,25.353,25.4179,25.3252,25.3344,42000.0
2013-07-15 12:00:00,27.35,27.36,27.24,27.25,46800.0,25.353,25.3622,25.251,25.2603,46800.0
2013-07-15 12:30:00,27.25,27.26,27.19,27.23,28700.0,25.2603,25.2696,25.2047,25.2417,28700.0
2013-07-15 13:00:00,27.22,27.24,27.19,27.2,33400.0,25.2325,25.251,25.2047,25.2139,33400.0
2013-07-15 13:30:00,27.2,27.25,27.19,27.2,46600.0,25.2139,25.2603,25.2047,25.2139,46600.0
2013-07-15 14:00:00,27.2,27.2,27.09,27.14,76500.0,25.2139,25.2139,25.112,25.1583,76500.0
2013-07-15 14:30:00,27.12,27.13,27.08,27.11,49900.0,25.1398,25.149,25.1027,25.1305,49900.0
2013-07-15 15:00:00,27.11,27.12,26.95,26.95,112700.0,25.1305,25.1398,24.9822,24.9822,112700.0
2013-07-15 15:30:00,26.95,26.97,26.87,26.89,301600.0,24.9822,25.0007,24.908,24.9266,301600.0
2013-07-16 09:30:00,27.01,27.2,26.8,26.82,192200.0,25.0378,25.2139,24.8431,24.8617,192200.0
2013-07-16 10:00:00,26.82,26.87,26.56,26.59,188600.0,24.8617,24.908,24.6207,24.6485,188600.0
2013-07-16 10:30:00,26.59,26.64,26.53,26.55,288000.0,24.6485,24.6948,24.5929,24.6114,288000.0
2013-07-16 11:00:00,26.55,26.55,26.37,26.42,189000.0,24.6114,24.6114,24.4445,24.4909,189000.0
2013-07-16 11:30:00,26.42,26.45,26.3,26.44,94000.0,24.4909,24.5187,24.3796,24.5094,94000.0
2013-07-16 12:00:00,26.43,26.44,26.34,26.42,68600.0,24.5002,24.5094,24.4167,24.4909,68600.0
2013-07-16 12:30:00,26.42,26.54,26.39,26.45,90300.0,24.4909,24.6021,24.4631,24.5187,90300.0
2013-07-16 13:00:00,26.45,26.46,26.28,26.31,82000.0,24.5187,24.528,24.3611,24.3889,82000.0
2013-07-16 13:30:00,26.31,26.42,26.3,26.37,102100.0,24.3889,24.4909,24.3796,24.4445,102100.0
2013-07-16 14:00:00,26.38,26.41,26.29,26.39,111100.0,24.4538,24.4816,24.3704,24.4631,111100.0
2013-07-16 14:30:00,26.39,26.41,26.29,26.4,111400.0,24.4631,24.4816,24.3704,24.4723,111400.0
2013-07-16 15:00:00,26.4,26.45,26.32,26.44,152300.0,24.4723,24.5187,24.3982,24.5094,152300.0
2013-07-16 15:30:00,26.44,26.55,26.38,26.53,340600.0,24.5094,24.6114,24.4538,24.5929,340600.0
2013-07-17 09:30:00,26.72,26.98,26.59,26.68,85100.0,24.769,25.01,24.6485,24.7319,85100.0
2013-07-17 10:00:00,26.68,26.87,26.67,26.82,153300.0,24.7319,24.908,24.7226,24.8617,153300.0
2013-07-17 10:30:00,26.83,26.85,26.5,26.66,111500.0,24.8709,24.8895,24.565,24.7134,111500.0
2013-07-17 11:00:00,26.66,26.73,26.59,26.65,77200.0,24.7134,24.7782,24.6485,24.7041,77200.0
2013-07-17 11:30:00,26.65,26.69,26.48,26.58,104800.0,24.7041,24.7412,24.5465,24.6392,104800.0
2013-07-17 12:00:00,26.58,26.73,26.56,26.61,82600.0,24.6392,24.7782,24.6207,24.667,82600.0
2013-07-17 12:30:00,26.61,26.67,26.55,26.61,59000.0,24.667,24.7226,24.6114,24.667,59000.0
2013-07-17 13:00:00,26.61,26.64,26.54,26.54,58800.0,24.667,24.6948,24.6021,24.6021,58800.0
2013-07-17 13:30:00,26.54,26.62,26.54,26.62,44900.0,24.6021,24.6763,24.6021,24.6763,44900.0
2013-07-17 14:00:00,26.62,26.67,26.6,26.63,88500.0,24.6763,24.7226,24.6577,24.6856,88500.0
2013-07-17 14:30:00,26.63,26.7,26.58,26.66,186400.0,24.6856,24.7504,24.6392,24.7134,186400.0
2013-07-17 15:00:00,26.67,26.72,26.64,26.65,191500.0,24.7226,24.769,24.6948,24.7041,191500.0
2013-07-17 15:30:00,26.65,26.76,26.64,26.72,220600.0,24.7041,24.8061,24.6948,24.769,220600.0
2013-07-18 09:30:00,26.75,26.92,26.69,26.78,58600.0,24.7968,24.9544,24.7412,24.8246,58600.0
2013-07-18 10:00:00,26.8,27.03,26.74,27.0,57300.0,24.8431,25.0563,24.7875,25.0285,57300.0
2013-07-18 10:30:00,27.01,27.02,26.83,26.85,141400.0,25.0378,25.0471,24.8709,24.8895,141400.0
2013-07-18 11:00:00,26.86,26.91,26.71,26.8,135800.0,24.8988,24.9451,24.7597,24.8431,135800.0
2013-07-18 11:30:00,26.8,26.88,26.73,26.75,58200.0,24.8431,24.9173,24.7782,24.7968,58200.0
2013-07-18 12:00:00,26.75,26.78,26.71,26.74,47200.0,24.7968,24.8246,24.7597,24.7875,47200.0
2013-07-18 12:30:00,26.74,26.77,26.72,26.72,54200.0,24.7875,24.8153,24.769,24.769,54200.0
2013-07-18 13:00:00,26.73,26.85,26.7,26.83,148900.0,24.7782,24.8895,24.7504,24.8709,148900.0
2013-07-18 13:30:00,26.84,26.88,26.8,26.84,62500.0,24.8802,24.9173,24.8431,24.8802,62500.0
2013-07-18 14:00:00,26.85,26.87,26.77,26.8,50600.0,24.8895,24.908,24.8153,24.8431,50600.0
2013-07-18 14:30:00,26.8,26.86,26.8,26.83,118400.0,24.8431,24.8988,24.8431,24.8709,118400.0
2013-07-18 15:00:00,26.83,26.85,26.8,26.81,94000.0,24.8709,24.8895,24.8431,24.8524,94000.0
2013-07-18 15:30:00,26.81,26.87,26.77,26.8,274400.0,24.8524,24.908,24.8153,24.8431,274400.0
2013-07-19 09:30:00,26.81,26.91,26.65,26.85,185300.0,24.8524,24.9451,24.7041,24.8895,185300.0
2013-07-19 10:00:00,26.84,26.98,26.7,26.79,98700.0,24.8802,25.01,24.7504,24.8339,98700.0
2013-07-19 10:30:00,26.79,26.9,26.79,26.85,113100.0,24.8339,24.9358,24.8339,24.8895,113100.0
2013-07-19 11:00:00,26.84,26.93,26.83,26.85,81600.0,24.8802,24.9636,24.8709,24.8895,81600.0
2013-07-19 11:30:00,26.85,26.89,26.77,26.78,55200.0,24.8895,24.9266,24.8153,24.8246,55200.0
2013-07-19 12:00:00,26.78,26.86,26.78,26.85,56400.0,24.8246,24.8988,24.8246,24.8895,56400.0
2013-07-19 12:30:00,26.85,26.88,26.81,26.87,57200.0,24.8895,24.9173,24.8524,24.908,57200.0
2013-07-19 13:00:00,26.87,26.88,26.83,26.85,65400.0,24.908,24.9173,24.8709,24.8895,65400.0
2013-07-19 13:30:00,26.84,26.86,26.81,26.85,59100.0,24.8802,24.8988,24.8524,24.8895,59100.0
2013-07-19 14:00:00,26.85,27.01,26.82,27.0,93300.0,24.8895,25.0378,24.8617,25.0285,93300.0
2013-07-19 14:30:00,26.99,27.05,26.94,26.98,55600.0,25.0193,25.0749,24.9729,25.01,55600.0
2013-07-19 15:00:00,26.96,27.0,26.93,26.95,301800.0,24.9915,25.0285,24.9636,24.9822,301800.0
2013-07-19 15:30:00,26.96,27.03,26.93,26.99,345300.0,24.9915,25.0563,24.9636,25.0193,345300.0
2013-07-22 09:30:00,27.08,27.24,27.03,27.2,56100.0,25.1027,25.251,25.0563,25.2139,56100.0
2013-07-22 10:00:00,27.19,27.21,27.1,27.19,58500.0,25.2047,25.2232,25.1212,25.2047,58500.0
2013-07-22 10:30:00,27.19,27.39,27.18,27.26,98500.0,25.2047,25.3901,25.1954,25.2696,98500.0
2013-07-22 11:00:00,27.27,27.47,27.27,27.44,76500.0,25.2788,25.4642,25.2788,25.4364,76500.0
2013-07-22 11:30:00,27.43,27.49,27.35,27.4,77800.0,25.4271,25.4828,25.353,25.3993,77800.0
2013-07-22 12:00:00,27.39,27.42,27.32,27.35,58600.0,25.3901,25.4179,25.3252,25.353,58600.0
2013-07-22 12:30:00,27.35,27.35,27.24,27.3,45500.0,25.353,25.353,25.251,25.3066,45500.0
2013-07-22 13:00:00,27.29,27.39,27.28,27.36,38400.0,25.2974,25.3901,25.2881,25.3622,38400.0
2013-07-22 13:30:00,27.35,27.38,27.31,27.36,62900.0,25.353,25.3808,25.3159,25.3622,62900.0
2013-07-22 14:00:00,27.37,27.47,27.34,27.42,47400.0,25.3715,25.4642,25.3437,25.4179,47400.0
2013-07-22 14:30:00,27.42,27.43,27.35,27.35,42700.0,25.4179,25.4271,25.353,25.353,42700.0
2013-07-22 15:00:00,27.36,27.39,27.31,27.36,113900.0,25.3622,25.3901,25.3159,25.3622,113900.0
2013-07-22 15:30:00,27.36,27.39,27.28,27.37,269100.0,25.3622,25.3901,25.2881,25.3715,269100.0
2013-07-23 09:30:00,27.07,27.57,27.07,27.43,147300.0,25.0934,25.5569,25.0934,25.4271,147300.0
2013-07-23 10:00:00,27.44,27.47,27.33,27.43,109300.0,25.4364,25.4642,25.3344,25.4271,109300.0
2013-07-23 10:30:00,27.42,27.42,27.2,27.38,141400.0,25.4179,25.4179,25.2139,25.3808,141400.0
2013-07-23 11:00:00,27.37,27.44,27.28,27.37,72500.0,25.3715,25.4364,25.2881,25.3715,72500.0
2013-07-23 11:30:00,27.37,27.56,27.33,27.4,152700.0,25.3715,25.5476,25.3344,25.3993,152700.0
2013-07-23 12:00:00,27.4,27.65,27.4,27.61,78600.0,25.3993,25.6311,25.3993,25.594,78600.0
2013-07-23 12:30:00,27.61,27.7,27.53,27.68,63500.0,25.594,25.6774,25.5198,25.6589,63500.0
2013-07-23 13:00:00,27.68,27.74,27.64,27.65,89700.0,25.6589,25.7145,25.6218,25.6311,89700.0
2013-07-23 13:30:00,27.66,27.7,27.6,27.65,80000.0,25.6403,25.6774,25.5847,25.6311,80000.0
2013-07-23 14:00:00,27.66,27.9,27.66,27.83,187900.0,25.6403,25.8628,25.6403,25.7979,187900.0
2013-07-23 14:30:00,27.83,28.04,27.83,27.91,169000.0,25.7979,25.9926,25.7979,25.8721,169000.0
2013-07-23 15:00:00,27.9,27.98,27.88,27.94,139500.0,25.8628,25.937,25.8443,25.8999,139500.0
2013-07-23 15:30:00,27.95,27.95,27.85,27.87,451000.0,25.9092,25.9092,25.8165,25.835,451000.0
2013-07-24 09:30:00,26.03,26.92,25.6,26.07,871900.0,24.1294,24.9544,23.7308,24.1664,871900.0
2013-07-24 10:00:00,26.08,26.34,25.82,26.28,559700.0,24.1757,24.4167,23.9347,24.3611,559700.0
2013-07-24 10:30:00,26.28,26.29,25.95,26.08,425800.0,24.3611,24.3704,24.0552,24.1757,425800.0
2013-07-24 11:00:00,26.07,26.25,25.96,26.21,335300.0,24.1664,24.3333,24.0645,24.2962,335300.0
2013-07-24 11:30:00,26.22,26.45,26.09,26.21,235800.0,24.3055,24.5187,24.185,24.2962,235800.0
2013-07-24 12:00:00,26.2,26.48,26.19,26.42,160600.0,24.2869,24.5465,24.2777,24.4909,160600.0
2013-07-24 12:30:00,26.42,26.45,25.97,25.99,222500.0,24.4909,24.5187,24.0737,24.0923,222500.0
2013-07-24 13:00:00,25.99,26.0,25.87,25.95,196400.0,24.0923,24.1016,23.981,24.0552,196400.0
2013-07-24 13:30:00,25.95,26.19,25.8,26.17,267400.0,24.0552,24.2777,23.9162,24.2591,267400.0
2013-07-24 14:00:00,26.17,26.45,26.04,26.39,268400.0,24.2591,24.5187,24.1386,24.4631,268400.0
2013-07-24 14:30:00,26.4,26.59,26.39,26.55,264700.0,24.4723,24.6485,24.4631,24.6114,264700.0
2013-07-24 15:00:00,26.55,26.79,26.48,26.69,349700.0,24.6114,24.8339,24.5465,24.7412,349700.0
2013-07-24 15:30:00,26.68,26.94,26.6,26.92,659300.0,24.7319,24.9729,24.6577,24.9544,659300.0
2013-07-25 09:30:00,26.55,26.83,26.51,26.76,570500.0,24.6114,24.8709,24.5743,24.8061,570500.0
2013-07-25 10:00:00,26.79,27.14,26.73,27.0,253200.0,24.8339,25.1583,24.7782,25.0285,253200.0
2013-07-25 10:30:00,27.0,27.19,26.94,27.09,211800.0,25.0285,25.2047,24.9729,25.112,211800.0
2013-07-25 11:00:00,27.1,27.13,26.93,26.95,161500.0,25.1212,25.149,24.9636,24.9822,161500.0
2013-07-25 11:30:00,26.95,27.0,26.83,26.83,201100.0,24.9822,25.0285,24.8709,24.8709,201100.0
2013-07-25 12:00:00,26.84,26.99,26.79,26.98,82200.0,24.8802,25.0193,24.8339,25.01,82200.0
2013-07-25 12:30:00,26.98,27.09,26.94,27.0,142000.0,25.01,25.112,24.9729,25.0285,142000.0
2013-07-25 13:00:00,27.0,27.12,26.96,27.12,68300.0,25.0285,25.1398,24.9915,25.1398,68300.0
2013-07-25 13:30:00,27.13,27.23,27.09,27.21,106400.0,25.149,25.2417,25.112,25.2232,106400.0
2013-07-25 14:00:00,27.23,27.3,27.2,27.29,103800.0,25.2417,25.3066,25.2139,25.2974,103800.0
2013-07-25 14:30:00,27.29,27.39,27.27,27.35,145500.0,25.2974,25.3901,25.2788,25.353,145500.0
2013-07-25 15:00:00,27.34,27.57,27.3,27.56,215600.0,25.3437,25.5569,25.3066,25.5476,215600.0
2013-07-25 15:30:00,27.55,27.63,27.46,27.56,387300.0,25.5384,25.6125,25.4549,25.5476,387300.0
2013-07-26 09:30:00,27.41,27.56,27.33,27.48,144100.0,25.4086,25.5476,25.3344,25.4735,144100.0
2013-07-26 10:00:00,27.48,27.6,27.45,27.48,129500.0,25.4735,25.5847,25.4457,25.4735,129500.0
2013-07-26 10:30:00,27.48,27.5,27.41,27.44,103900.0,25.4735,25.492,25.4086,25.4364,103900.0
2013-07-26 11:00:00,27.44,27.57,27.39,27.5,76500.0,25.4364,25.5569,25.3901,25.492,76500.0
2013-07-26 11:30:00,27.51,27.71,27.51,27.66,76400.0,25.5013,25.6867,25.5013,25.6403,76400.0
2013-07-26 12:00:00,27.67,27.9,27.63,27.88,154100.0,25.6496,25.8628,25.6125,25.8443,154100.0
2013-07-26 12:30:00,27.88,27.92,27.85,27.85,89500.0,25.8443,25.8814,25.8165,25.8165,89500.0
2013-07-26 13:00:00,27.85,27.96,27.85,27.91,75800.0,25.8165,25.9184,25.8165,25.8721,75800.0
2013-07-26 13:30:00,27.91,27.94,27.86,27.92,76200.0,25.8721,25.8999,25.8257,25.8814,76200.0
2013-07-26 14:00:00,27.92,27.94,27.86,27.88,94200.0,25.8814,25.8999,25.8257,25.8443,94200.0
2013-07-26 14:30:00,27.88,27.96,27.88,27.94,108200.0,25.8443,25.9184,25.8443,25.8999,108200.0
2013-07-26 15:00:00,27.94,27.97,27.91,27.94,153500.0,25.8999,25.9277,25.8721,25.8999,153500.0
2013-07-26 15:30:00,27.94,27.98,27.87,27.93,353300.0,25.8999,25.937,25.835,25.8906,353300.0
2013-07-29 09:30:00,27.81,27.9,27.54,27.7,81700.0,25.7794,25.8628,25.5291,25.6774,81700.0
2013-07-29 10:00:00,27.69,27.71,27.47,27.64,119400.0,25.6682,25.6867,25.4642,25.6218,119400.0
2013-07-29 10:30:00,27.61,27.68,27.52,27.65,65900.0,25.594,25.6589,25.5106,25.6311,65900.0
2013-07-29 11:00:00,27.67,27.69,27.49,27.49,99400.0,25.6496,25.6682,25.4828,25.4828,99400.0
2013-07-29 11:30:00,27.5,27.6,27.5,27.56,148000.0,25.492,25.5847,25.492,25.5476,148000.0
2013-07-29 12:00:00,27.57,27.81,27.57,27.81,104800.0,25.5569,25.7794,25.5569,25.7794,104800.0
2013-07-29 12:30:00,27.82,27.98,27.82,27.89,95900.0,25.7887,25.937,25.7887,25.8535,95900.0
2013-07-29 13:00:00,27.89,27.89,27.74,27.78,60300.0,25.8535,25.8535,25.7145,25.7516,60300.0
2013-07-29 13:30:00,27.77,27.82,27.74,27.77,58900.0,25.7423,25.7887,25.7145,25.7423,58900.0
2013-07-29 14:00:00,27.77,27.87,27.77,27.85,49900.0,25.7423,25.835,25.7423,25.8165,49900.0
2013-07-29 14:30:00,27.86,27.89,27.85,27.86,79800.0,25.8257,25.8535,25.8165,25.8257,79800.0
2013-07-29 15:00:00,27.86,27.89,27.84,27.88,127500.0,25.8257,25.8535,25.8072,25.8443,127500.0
2013-07-29 15:30:00,27.87,27.9,27.77,27.82,324600.0,25.835,25.8628,25.7423,25.7887,324600.0
2013-07-30 09:30:00,27.83,27.85,27.54,27.83,100600.0,25.7979,25.8165,25.5291,25.7979,100600.0
2013-07-30 10:00:00,27.82,28.12,27.82,28.06,90900.0,25.7887,26.0668,25.7887,26.0111,90900.0
2013-07-30 10:30:00,28.06,28.21,27.99,28.02,167800.0,26.0111,26.1502,25.9462,25.9741,167800.0
2013-07-30 11:00:00,28.02,28.05,27.93,27.94,131900.0,25.9741,26.0019,25.8906,25.8999,131900.0
2013-07-30 11:30:00,27.93,28.07,27.93,28.05,134500.0,25.8906,26.0204,25.8906,26.0019,134500.0
2013-07-30 12:00:00,28.05,28.14,28.02,28.05,45300.0,26.0019,26.0853,25.9741,26.0019,45300.0
2013-07-30 12:30:00,28.06,28.13,28.03,28.03,40600.0,26.0111,26.076,25.9833,25.9833,40600.0
2013-07-30 13:00:00,28.04,28.06,27.93,27.93,41900.0,25.9926,26.0111,25.8906,25.8906,41900.0
2013-07-30 13:30:00,27.93,28.0,27.9,27.98,54000.0,25.8906,25.9555,25.8628,25.937,54000.0
2013-07-30 14:00:00,27.98,28.04,27.95,28.04,54800.0,25.937,25.9926,25.9092,25.9926,54800.0
2013-07-30 14:30:00,28.04,28.14,28.02,28.07,70700.0,25.9926,26.0853,25.9741,26.0204,70700.0
2013-07-30 15:00:00,28.07,28.07,28.01,28.03,116200.0,26.0204,26.0204,25.9648,25.9833,116200.0
2013-07-30 15:30:00,28.03,28.05,27.95,27.98,219300.0,25.9833,26.0019,25.9092,25.937,219300.0
2013-07-31 09:30:00,28.07,28.16,27.89,28.04,122000.0,26.0204,26.1038,25.8535,25.9926,122000.0
2013-07-31 10:00:00,28.04,28.2,27.97,28.14,72300.0,25.9926,26.1409,25.9277,26.0853,72300.0
2013-07-31 10:30:00,28.13,28.14,28.0,28.05,62500.0,26.076,26.0853,25.9555,26.0019,62500.0
2013-07-31 11:00:00,28.07,28.08,27.94,27.94,76100.0,26.0204,26.0297,25.8999,25.8999,76100.0
2013-07-31 11:30:00,27.95,28.05,27.94,28.03,54200.0,25.9092,26.0019,25.8999,25.9833,54200.0
2013-07-31 12:00:00,28.03,28.08,27.94,27.94,104300.0,25.9833,26.0297,25.8999,25.8999,104300.0
2013-07-31 12:30:00,27.94,27.98,27.89,27.94,128200.0,25.8999,25.937,25.8535,25.8999,128200.0
2013-07-31 13:00:00,27.94,27.95,27.77,27.8,54700.0,25.8999,25.9092,25.7423,25.7701,54700.0
2013-07-31 13:30:00,27.8,27.9,27.78,27.84,67200.0,25.7701,25.8628,25.7516,25.8072,67200.0
2013-07-31 14:00:00,27.84,27.91,27.76,27.82,128800.0,25.8072,25.8721,25.733,25.7887,128800.0
2013-07-31 14:30:00,27.82,28.04,27.82,28.0,99400.0,25.7887,25.9926,25.7887,25.9555,99400.0
2013-07-31 15:00:00,28.01,28.01,27.79,27.83,129300.0,25.9648,25.9648,25.7609,25.7979,129300.0
2013-07-31 15:30:00,27.83,27.84,27.51,27.57,266300.0,25.7979,25.8072,25.5013,25.5569,266300.0
2013-08-01 09:30:00,27.9,28.2,27.9,28.1,61200.0,25.8628,26.1409,25.8628,26.0482,61200.0
2013-08-01 10:00:00,28.1,28.2,28.01,28.18,60500.0,26.0482,26.1409,25.9648,26.1224,60500.0
2013-08-01 10:30:00,28.17,28.22,28.01,28.01,71700.0,26.1131,26.1595,25.9648,25.9648,71700.0
2013-08-01 11:00:00,28.02,28.04,27.76,27.84,83700.0,25.9741,25.9926,25.733,25.8072,83700.0
2013-08-01 11:30:00,27.84,27.87,27.73,27.73,85700.0,25.8072,25.835,25.7052,25.7052,85700.0
2013-08-01 12:00:00,27.72,27.8,27.58,27.77,56900.0,25.696,25.7701,25.5662,25.7423,56900.0
2013-08-01 12:30:00,27.78,27.79,27.69,27.75,37800.0,25.7516,25.7609,25.6682,25.7238,37800.0
2013-08-01 13:00:00,27.76,27.84,27.72,27.75,51500.0,25.733,25.8072,25.696,25.7238,51500.0
2013-08-01 13:30:00,27.75,27.87,27.73,27.87,43700.0,25.7238,25.835,25.7052,25.835,43700.0
2013-08-01 14:00:00,27.86,27.89,27.72,27.74,70600.0,25.8257,25.8535,25.696,25.7145,70600.0
2013-08-01 14:30:00,27.74,27.78,27.69,27.69,57600.0,25.7145,25.7516,25.6682,25.6682,57600.0
2013-08-01 15:00:00,27.69,27.71,27.63,27.69,78800.0,25.6682,25.6867,25.6125,25.6682,78800.0
2013-08-01 15:30:00,27.7,27.75,27.65,27.67,250100.0,25.6774,25.7238,25.6311,25.6496,250100.0
2013-08-02 09:30:00,27.62,27.7,27.43,27.65,32900.0,25.6033,25.6774,25.4271,25.6311,32900.0
2013-08-02 10:00:00,27.68,27.89,27.59,27.82,48000.0,25.6589,25.8535,25.5755,25.7887,48000.0
2013-08-02 10:30:00,27.83,27.88,27.71,27.71,38700.0,25.7979,25.8443,25.6867,25.6867,38700.0
2013-08-02 11:00:00,27.72,27.8,27.66,27.79,28100.0,25.696,25.7701,25.6403,25.7609,28100.0
2013-08-02 11:30:00,27.79,27.8,27.6,27.6,40300.0,25.7609,25.7701,25.5847,25.5847,40300.0
2013-08-02 12:00:00,27.59,27.67,27.57,27.59,23900.0,25.5755,25.6496,25.5569,25.5755,23900.0
2013-08-02 12:30:00,27.6,27.64,27.56,27.58,41800.0,25.5847,25.6218,25.5476,25.5662,41800.0
2013-08-02 13:00:00,27.59,27.74,27.59,27.65,26100.0,25.5755,25.7145,25.5755,25.6311,26100.0
2013-08-02 13:30:00,27.65,27.71,27.63,27.63,27700.0,25.6311,25.6867,25.6125,25.6125,27700.0
2013-08-02 14:00:00,27.63,27.68,27.58,27.68,40100.0,25.6125,25.6589,25.5662,25.6589,40100.0
2013-08-02 14:30:00,27.67,27.68,27.59,27.66,50100.0,25.6496,25.6589,25.5755,25.6403,50100.0
2013-08-02 15:00:00,27.66,27.76,27.66,27.72,64500.0,25.6403,25.733,25.6403,25.696,64500.0
2013-08-02 15:30:00,27.71,27.82,27.69,27.79,181700.0,25.6867,25.7887,25.6682,25.7609,181700.0
2013-08-05 09:30:00,27.75,27.84,27.59,27.81,60300.0,25.7238,25.8072,25.5755,25.7794,60300.0
2013-08-05 10:00:00,27.8,27.81,27.71,27.74,33800.0,25.7701,25.7794,25.6867,25.7145,33800.0
2013-08-05 10:30:00,27.75,27.77,27.66,27.69,39800.0,25.7238,25.7423,25.6403,25.6682,39800.0
2013-08-05 11:00:00,27.69,27.75,27.6,27.66,43600.0,25.6682,25.7238,25.5847,25.6403,43600.0
2013-08-05 11:30:00,27.65,27.65,27.55,27.61,24200.0,25.6311,25.6311,25.5384,25.594,24200.0
2013-08-05 12:00:00,27.62,27.63,27.52,27.56,24800.0,25.6033,25.6125,25.5106,25.5476,24800.0
2013-08-05 12:30:00,27.55,27.58,27.51,27.54,36100.0,25.5384,25.5662,25.5013,25.5291,36100.0
2013-08-05 13:00:00,27.55,27.58,27.48,27.57,44800.0,25.5384,25.5662,25.4735,25.5569,44800.0
2013-08-05 13:30:00,27.58,27.64,27.55,27.6,23600.0,25.5662,25.6218,25.5384,25.5847,23600.0
2013-08-05 14:00:00,27.59,27.64,27.57,27.62,34000.0,25.5755,25.6218,25.5569,25.6033,34000.0
2013-08-05 14:30:00,27.63,27.63,27.56,27.57,26600.0,25.6125,25.6125,25.5476,25.5569,26600.0
2013-08-05 15:00:00,27.57,27.62,27.56,27.61,47900.0,25.5569,25.6033,25.5476,25.594,47900.0
2013-08-05 15:30:00,27.62,27.67,27.59,27.66,167000.0,25.6033,25.6496,25.5755,25.6403,167000.0
2013-08-06 09:30:00,27.53,27.59,27.41,27.54,45400.0,25.5198,25.5755,25.4086,25.5291,45400.0
2013-08-06 10:00:00,27.54,27.59,27.19,27.19,123900.0,25.5291,25.5755,25.2047,25.2047,123900.0
2013-08-06 10:30:00,27.19,27.29,27.1,27.16,75400.0,25.2047,25.2974,25.1212,25.1769,75400.0
2013-08-06 11:00:00,27.14,27.31,27.12,27.3,57400.0,25.1583,25.3159,25.1398,25.3066,57400.0
2013-08-06 11:30:00,27.3,27.3,27.13,27.2,35500.0,25.3066,25.3066,25.149,25.2139,35500.0
2013-08-06 12:00:00,27.21,27.22,27.08,27.1,47000.0,25.2232,25.2325,25.1027,25.1212,47000.0
2013-08-06 12:30:00,27.09,27.1,27.04,27.08,47600.0,25.112,25.1212,25.0656,25.1027,47600.0
2013-08-06 13:00:00,27.08,27.09,26.98,27.0,81800.0,25.1027,25.112,25.01,25.0285,81800.0
2013-08-06 13:30:00,27.0,27.01,26.86,26.88,149800.0,25.0285,25.0378,24.8988,24.9173,149800.0
2013-08-06 14:00:00,26.89,26.89,26.74,26.78,111000.0,24.9266,24.9266,24.7875,24.8246,111000.0
2013-08-06 14:30:00,26.79,26.87,26.7,26.73,148900.0,24.8339,24.908,24.7504,24.7782,148900.0
2013-08-06 15:00:00,26.74,26.82,26.7,26.8,106400.0,24.7875,24.8617,24.7504,24.8431,106400.0
2013-08-06 15:30:00,26.8,26.95,26.73,26.94,423500.0,24.8431,24.9822,24.7782,24.9729,423500.0
2013-08-07 09:30:00,26.86,26.89,26.68,26.8,68600.0,24.8988,24.9266,24.7319,24.8431,68600.0
2013-08-07 10:00:00,26.79,26.99,26.76,26.95,138200.0,24.8339,25.0193,24.8061,24.9822,138200.0
2013-08-07 10:30:00,26.95,26.98,26.86,26.97,44500.0,24.9822,25.01,24.8988,25.0007,44500.0
2013-08-07 11:00:00,26.97,27.13,26.96,27.1,35300.0,25.0007,25.149,24.9915,25.1212,35300.0
2013-08-07 11:30:00,27.1,27.11,26.98,27.07,35200.0,25.1212,25.1305,25.01,25.0934,35200.0
2013-08-07 12:00:00,27.09,27.14,27.07,27.07,34900.0,25.112,25.1583,25.0934,25.0934,34900.0
2013-08-07 12:30:00,27.06,27.1,27.05,27.07,24500.0,25.0842,25.1212,25.0749,25.0934,24500.0
2013-08-07 13:00:00,27.08,27.26,27.07,27.25,29500.0,25.1027,25.2696,25.0934,25.2603,29500.0
2013-08-07 13:30:00,27.25,27.25,27.02,27.07,33200.0,25.2603,25.2603,25.0471,25.0934,33200.0
2013-08-07 14:00:00,27.08,27.12,27.0,27.0,42500.0,25.1027,25.1398,25.0285,25.0285,42500.0
2013-08-07 14:30:00,27.0,27.0,26.9,26.92,45100.0,25.0285,25.0285,24.9358,24.9544,45100.0
2013-08-07 15:00:00,26.94,27.03,26.93,27.01,58400.0,24.9729,25.0563,24.9636,25.0378,58400.0
2013-08-07 15:30:00,27.02,27.02,26.93,26.96,161100.0,25.0471,25.0471,24.9636,24.9915,161100.0
2013-08-08 09:30:00,27.23,27.75,27.23,27.65,83700.0,25.2417,25.7238,25.2417,25.6311,83700.0
2013-08-08 10:00:00,27.67,27.7,27.4,27.46,59700.0,25.6496,25.6774,25.3993,25.4549,59700.0
2013-08-08 10:30:00,27.46,27.56,27.38,27.56,44300.0,25.4549,25.5476,25.3808,25.5476,44300.0
2013-08-08 11:00:00,27.56,27.68,27.49,27.65,74600.0,25.5476,25.6589,25.4828,25.6311,74600.0
2013-08-08 11:30:00,27.66,27.88,27.63,27.74,93100.0,25.6403,25.8443,25.6125,25.7145,93100.0
2013-08-08 12:00:00,27.75,27.82,27.71,27.78,64600.0,25.7238,25.7887,25.6867,25.7516,64600.0
2013-08-08 12:30:00,27.8,27.86,27.76,27.85,45400.0,25.7701,25.8257,25.733,25.8165,45400.0
2013-08-08 13:00:00,27.86,27.95,27.75,27.93,33800.0,25.8257,25.9092,25.7238,25.8906,33800.0
2013-08-08 13:30:00,27.93,28.07,27.85,28.06,48800.0,25.8906,26.0204,25.8165,26.0111,48800.0
2013-08-08 14:00:00,28.07,28.19,28.07,28.19,49700.0,26.0204,26.1316,26.0204,26.1316,49700.0
2013-08-08 14:30:00,28.19,28.23,28.14,28.18,73100.0,26.1316,26.1687,26.0853,26.1224,73100.0
2013-08-08 15:00:00,28.18,28.21,28.06,28.11,84300.0,26.1224,26.1502,26.0111,26.0575,84300.0
2013-08-08 15:30:00,28.11,28.12,27.91,27.93,276000.0,26.0575,26.0668,25.8721,25.8906,276000.0
2013-08-09 09:30:00,27.91,28.79,27.91,28.7,183900.0,25.8721,26.6878,25.8721,26.6044,183900.0
2013-08-09 10:00:00,28.71,28.88,28.66,28.68,61500.0,26.6137,26.7713,26.5673,26.5859,61500.0
2013-08-09 10:30:00,28.68,28.83,28.65,28.72,76900.0,26.5859,26.7249,26.5581,26.6229,76900.0
2013-08-09 11:00:00,28.72,28.76,28.6,28.69,40800.0,26.6229,26.66,26.5117,26.5951,40800.0
2013-08-09 11:30:00,28.68,28.85,28.67,28.81,55700.0,26.5859,26.7435,26.5766,26.7064,55700.0
2013-08-09 12:00:00,28.81,28.9,28.77,28.9,40000.0,26.7064,26.7898,26.6693,26.7898,40000.0
2013-08-09 12:30:00,28.9,29.09,28.9,29.09,75400.0,26.7898,26.9659,26.7898,26.9659,75400.0
2013-08-09 13:00:00,29.09,29.1,29.01,29.09,63600.0,26.9659,26.9752,26.8918,26.9659,63600.0
2013-08-09 13:30:00,29.09,29.16,29.07,29.1,78400.0,26.9659,27.0308,26.9474,26.9752,78400.0
2013-08-09 14:00:00,29.1,29.16,29.01,29.02,63400.0,26.9752,27.0308,26.8918,26.901,63400.0
2013-08-09 14:30:00,29.02,29.19,29.01,29.17,107500.0,26.901,27.0586,26.8918,27.0401,107500.0
2013-08-09 15:00:00,29.17,29.31,29.17,29.17,130900.0,27.0401,27.1699,27.0401,27.0401,130900.0
2013-08-09 15:30:00,29.18,29.18,28.95,28.98,310400.0,27.0494,27.0494,26.8362,26.864,310400.0
2013-08-12 09:30:00,28.97,29.41,28.8,29.19,131000.0,26.8547,27.2626,26.6971,27.0586,131000.0
2013-08-12 10:00:00,29.2,29.35,29.13,29.2,92600.0,27.0679,27.2069,27.003,27.0679,92600.0
2013-08-12 10:30:00,29.21,29.31,29.0,29.03,65500.0,27.0772,27.1699,26.8825,26.9103,65500.0
2013-08-12 11:00:00,29.02,29.15,28.95,28.97,57900.0,26.901,27.0215,26.8362,26.8547,57900.0
2013-08-12 11:30:00,28.98,28.98,28.75,28.76,67900.0,26.864,26.864,26.6508,26.66,67900.0
2013-08-12 12:00:00,28.75,28.86,28.74,28.81,79800.0,26.6508,26.7527,26.6415,26.7064,79800.0
2013-08-12 12:30:00,28.78,28.94,28.75,28.94,54400.0,26.6786,26.8269,26.6508,26.8269,54400.0
2013-08-12 13:00:00,28.93,28.97,28.84,28.84,69700.0,26.8176,26.8547,26.7342,26.7342,69700.0
2013-08-12 13:30:00,28.85,28.92,28.66,28.66,96700.0,26.7435,26.8083,26.5673,26.5673,96700.0
2013-08-12 14:00:00,28.67,28.69,28.47,28.48,142500.0,26.5766,26.5951,26.3912,26.4005,142500.0
2013-08-12 14:30:00,28.48,28.51,28.42,28.48,106000.0,26.4005,26.4283,26.3449,26.4005,106000.0
2013-08-12 15:00:00,28.48,28.5,28.37,28.38,107500.0,26.4005,26.419,26.2985,26.3078,107500.0
2013-08-12 15:30:00,28.38,28.47,28.38,28.45,281100.0,26.3078,26.3912,26.3078,26.3727,281100.0
2013-08-13 09:30:00,28.61,28.75,28.4,28.54,85900.0,26.521,26.6508,26.3263,26.4561,85900.0
2013-08-13 10:00:00,28.54,28.55,28.26,28.3,49200.0,26.4561,26.4654,26.1965,26.2336,49200.0
2013-08-13 10:30:00,28.29,28.34,28.2,28.24,147600.0,26.2243,26.2707,26.1409,26.178,147600.0
2013-08-13 11:00:00,28.24,28.25,28.16,28.19,33300.0,26.178,26.1873,26.1038,26.1316,33300.0
2013-08-13 11:30:00,28.2,28.25,28.06,28.14,67900.0,26.1409,26.1873,26.0111,26.0853,67900.0
2013-08-13 12:00:00,28.15,28.21,28.07,28.19,55700.0,26.0946,26.1502,26.0204,26.1316,55700.0
2013-08-13 12:30:00,28.2,28.22,28.11,28.16,50100.0,26.1409,26.1595,26.0575,26.1038,50100.0
2013-08-13 13:00:00,28.16,28.19,28.12,28.16,70500.0,26.1038,26.1316,26.0668,26.1038,70500.0
2013-08-13 13:30:00,28.17,28.25,28.1,28.14,36800.0,26.1131,26.1873,26.0482,26.0853,36800.0
2013-08-13 14:00:00,28.14,28.19,28.12,28.16,39100.0,26.0853,26.1316,26.0668,26.1038,39100.0
2013-08-13 14:30:00,28.16,28.19,28.08,28.11,83300.0,26.1038,26.1316,26.0297,26.0575,83300.0
2013-08-13 15:00:00,28.11,28.15,28.09,28.12,56000.0,26.0575,26.0946,26.0389,26.0668,56000.0
2013-08-13 15:30:00,28.12,28.16,28.09,28.15,155300.0,26.0668,26.1038,26.0389,26.0946,155300.0
2013-08-14 09:30:00,28.12,28.2,27.88,28.08,182000.0,26.0668,26.1409,25.8443,26.0297,182000.0
2013-08-14 10:00:00,28.1,28.48,28.1,28.47,119600.0,26.0482,26.4005,26.0482,26.3912,119600.0
2013-08-14 10:30:00,28.48,28.55,28.34,28.37,51800.0,26.4005,26.4654,26.2707,26.2985,51800.0
2013-08-14 11:00:00,28.33,28.48,28.27,28.29,52900.0,26.2614,26.4005,26.2058,26.2243,52900.0
2013-08-14 11:30:00,28.29,28.45,28.29,28.42,69300.0,26.2243,26.3727,26.2243,26.3449,69300.0
2013-08-14 12:00:00,28.44,28.46,28.38,28.41,34500.0,26.3634,26.3819,26.3078,26.3356,34500.0
2013-08-14 12:30:00,28.42,28.44,28.4,28.41,26500.0,26.3449,26.3634,26.3263,26.3356,26500.0
2013-08-14 13:00:00,28.4,28.43,28.32,28.32,45300.0,26.3263,26.3541,26.2522,26.2522,45300.0
2013-08-14 13:30:00,28.32,28.32,28.19,28.23,53300.0,26.2522,26.2522,26.1316,26.1687,53300.0
2013-08-14 14:00:00,28.22,28.25,28.12,28.19,56700.0,26.1595,26.1873,26.0668,26.1316,56700.0
2013-08-14 14:30:00,28.2,28.3,28.19,28.26,42900.0,26.1409,26.2336,26.1316,26.1965,42900.0
2013-08-14 15:00:00,28.26,28.34,28.22,28.32,51100.0,26.1965,26.2707,26.1595,26.2522,51100.0
2013-08-14 15:30:00,28.31,28.33,28.22,28.24,119100.0,26.2429,26.2614,26.1595,26.178,119100.0
2013-08-15 09:30:00,27.89,27.89,27.4,27.52,165000.0,25.8535,25.8535,25.3993,25.5106,165000.0
2013-08-15 10:00:00,27.5,27.65,27.36,27.63,130000.0,25.492,25.6311,25.3622,25.6125,130000.0
2013-08-15 10:30:00,27.63,27.67,27.5,27.54,83600.0,25.6125,25.6496,25.492,25.5291,83600.0
2013-08-15 11:00:00,27.55,27.65,27.51,27.61,89800.0,25.5384,25.6311,25.5013,25.594,89800.0
2013-08-15 11:30:00,27.61,27.64,27.53,27.56,114100.0,25.594,25.6218,25.5198,25.5476,114100.0
2013-08-15 12:00:00,27.57,27.64,27.57,27.62,39200.0,25.5569,25.6218,25.5569,25.6033,39200.0
2013-08-15 12:30:00,27.62,27.68,27.53,27.63,75400.0,25.6033,25.6589,25.5198,25.6125,75400.0
2013-08-15 13:00:00,27.63,27.82,27.57,27.59,76100.0,25.6125,25.7887,25.5569,25.5755,76100.0
2013-08-15 13:30:00,27.61,27.73,27.58,27.6,84000.0,25.594,25.7052,25.5662,25.5847,84000.0
2013-08-15 14:00:00,27.62,27.72,27.57,27.7,45900.0,25.6033,25.696,25.5569,25.6774,45900.0
2013-08-15 14:30:00,27.71,27.73,27.57,27.59,77100.0,25.6867,25.7052,25.5569,25.5755,77100.0
2013-08-15 15:00:00,27.59,27.61,27.43,27.54,85900.0,25.5755,25.594,25.4271,25.5291,85900.0
2013-08-15 15:30:00,27.54,27.64,27.49,27.61,173100.0,25.5291,25.6218,25.4828,25.594,173100.0
2013-08-16 09:30:00,27.51,27.66,27.1,27.14,120600.0,25.5013,25.6403,25.1212,25.1583,120600.0
2013-08-16 10:00:00,27.15,27.16,27.04,27.08,250200.0,25.1676,25.1769,25.0656,25.1027,250200.0
2013-08-16 10:30:00,27.08,27.21,27.04,27.16,243900.0,25.1027,25.2232,25.0656,25.1769,243900.0
2013-08-16 11:00:00,27.15,27.32,27.12,27.17,167800.0,25.1676,25.3252,25.1398,25.1861,167800.0
2013-08-16 11:30:00,27.17,27.28,27.15,27.2,59500.0,25.1861,25.2881,25.1676,25.2139,59500.0
2013-08-16 12:00:00,27.21,27.25,27.11,27.13,93300.0,25.2232,25.2603,25.1305,25.149,93300.0
2013-08-16 12:30:00,27.13,27.14,27.04,27.08,51100.0,25.149,25.1583,25.0656,25.1027,51100.0
2013-08-16 13:00:00,27.09,27.11,26.96,27.11,76100.0,25.112,25.1305,24.9915,25.1305,76100.0
2013-08-16 13:30:00,27.1,27.15,27.05,27.09,63500.0,25.1212,25.1676,25.0749,25.112,63500.0
2013-08-16 14:00:00,27.08,27.16,27.04,27.12,41500.0,25.1027,25.1769,25.0656,25.1398,41500.0
2013-08-16 14:30:00,27.12,27.12,27.02,27.1,69500.0,25.1398,25.1398,25.0471,25.1212,69500.0
2013-08-16 15:00:00,27.09,27.14,27.05,27.11,65300.0,25.112,25.1583,25.0749,25.1305,65300.0
2013-08-16 15:30:00,27.11,27.3,27.11,27.2,191600.0,25.1305,25.3066,25.1305,25.2139,191600.0
2013-08-19 09:30:00,27.01,27.01,26.59,26.69,65100.0,25.2068,25.2068,24.8148,24.9082,65100.0
2013-08-19 10:00:00,26.69,26.74,26.53,26.58,84500.0,24.9082,24.9548,24.7588,24.8055,84500.0
2013-08-19 10:30:00,26.59,26.76,26.52,26.75,98500.0,24.8148,24.9735,24.7495,24.9641,98500.0
2013-08-19 11:00:00,26.74,26.88,26.73,26.85,58500.0,24.9548,25.0855,24.9455,25.0575,58500.0
2013-08-19 11:30:00,26.84,26.92,26.77,26.91,57300.0,25.0481,25.1228,24.9828,25.1135,57300.0
2013-08-19 12:00:00,26.91,27.02,26.89,26.94,66900.0,25.1135,25.2161,25.0948,25.1415,66900.0
2013-08-19 12:30:00,26.95,26.97,26.79,26.82,86500.0,25.1508,25.1695,25.0015,25.0295,86500.0
2013-08-19 13:00:00,26.82,26.83,26.75,26.76,43800.0,25.0295,25.0388,24.9641,24.9735,43800.0
2013-08-19 13:30:00,26.75,26.76,26.62,26.7,71800.0,24.9641,24.9735,24.8428,24.9175,71800.0
2013-08-19 14:00:00,26.71,26.75,26.66,26.73,45200.0,24.9268,24.9641,24.8802,24.9455,45200.0
2013-08-19 14:30:00,26.73,26.74,26.67,26.71,43200.0,24.9455,24.9548,24.8895,24.9268,43200.0
2013-08-19 15:00:00,26.72,26.74,26.65,26.66,78000.0,24.9361,24.9548,24.8708,24.8802,78000.0
2013-08-19 15:30:00,26.65,26.68,26.56,26.67,174200.0,24.8708,24.8988,24.7868,24.8895,174200.0
2013-08-20 09:30:00,26.64,26.7,26.51,26.64,47800.0,24.8615,24.9175,24.7402,24.8615,47800.0
2013-08-20 10:00:00,26.64,26.81,26.64,26.76,70500.0,24.8615,25.0201,24.8615,24.9735,70500.0
2013-08-20 10:30:00,26.76,26.92,26.74,26.82,63700.0,24.9735,25.1228,24.9548,25.0295,63700.0
2013-08-20 11:00:00,26.84,26.89,26.72,26.76,45100.0,25.0481,25.0948,24.9361,24.9735,45100.0
2013-08-20 11:30:00,26.76,26.84,26.73,26.83,44000.0,24.9735,25.0481,24.9455,25.0388,44000.0
2013-08-20 12:00:00,26.83,26.97,26.79,26.92,82500.0,25.0388,25.1695,25.0015,25.1228,82500.0
2013-08-20 12:30:00,26.91,27.02,26.91,27.02,94300.0,25.1135,25.2161,25.1135,25.2161,94300.0
2013-08-20 13:00:00,27.03,27.12,26.98,26.99,151100.0,25.2255,25.3094,25.1788,25.1881,151100.0
2013-08-20 13:30:00,26.99,27.04,26.98,27.0,59100.0,25.1881,25.2348,25.1788,25.1975,59100.0
2013-08-20 14:00:00,27.0,27.13,27.0,27.03,65600.0,25.1975,25.3188,25.1975,25.2255,65600.0
2013-08-20 14:30:00,27.03,27.19,27.01,27.17,66800.0,25.2255,25.3748,25.2068,25.3561,66800.0
2013-08-20 15:00:00,27.18,27.19,27.11,27.18,47300.0,25.3654,25.3748,25.3001,25.3654,47300.0
2013-08-20 15:30:00,27.18,27.21,26.99,27.0,217000.0,25.3654,25.3934,25.1881,25.1975,217000.0
2013-08-21 09:30:00,26.8,26.83,26.56,26.73,47100.0,25.0108,25.0388,24.7868,24.9455,47100.0
2013-08-21 10:00:00,26.74,26.74,26.57,26.74,63500.0,24.9548,24.9548,24.7962,24.9548,63500.0
2013-08-21 10:30:00,26.74,26.84,26.69,26.8,52100.0,24.9548,25.0481,24.9082,25.0108,52100.0
2013-08-21 11:00:00,26.8,26.81,26.7,26.73,58300.0,25.0108,25.0201,24.9175,24.9455,58300.0
2013-08-21 11:30:00,26.74,26.81,26.71,26.79,52500.0,24.9548,25.0201,24.9268,25.0015,52500.0
2013-08-21 12:00:00,26.8,26.83,26.75,26.75,54900.0,25.0108,25.0388,24.9641,24.9641,54900.0
2013-08-21 12:30:00,26.76,26.92,26.74,26.84,85200.0,24.9735,25.1228,24.9548,25.0481,85200.0
2013-08-21 13:00:00,26.82,26.94,26.8,26.89,56100.0,25.0295,25.1415,25.0108,25.0948,56100.0
2013-08-21 13:30:00,26.88,26.91,26.84,26.87,55700.0,25.0855,25.1135,25.0481,25.0761,55700.0
2013-08-21 14:00:00,26.87,26.94,26.71,26.89,165600.0,25.0761,25.1415,24.9268,25.0948,165600.0
2013-08-21 14:30:00,26.89,27.19,26.89,27.0,62700.0,25.0948,25.3748,25.0948,25.1975,62700.0
2013-08-21 15:00:00,27.01,27.05,26.96,26.99,77300.0,25.2068,25.2441,25.1601,25.1881,77300.0
2013-08-21 15:30:00,26.98,27.03,26.89,26.93,436000.0,25.1788,25.2255,25.0948,25.1321,436000.0
2013-08-22 09:30:00,27.21,27.76,27.1,27.72,109500.0,25.3934,25.9067,25.2908,25.8694,109500.0
2013-08-22 10:00:00,27.72,27.97,27.59,27.71,167700.0,25.8694,26.1027,25.7481,25.8601,167700.0
2013-08-22 10:30:00,27.71,27.76,27.51,27.55,78200.0,25.8601,25.9067,25.6734,25.7107,78200.0
2013-08-22 11:00:00,27.55,27.55,27.46,27.55,72000.0,25.7107,25.7107,25.6267,25.7107,72000.0
2013-08-22 11:30:00,27.54,27.67,27.49,27.53,44900.0,25.7014,25.8227,25.6547,25.6921,44900.0
2013-08-22 12:00:00,27.53,27.64,27.53,27.6,25300.0,25.6921,25.7947,25.6921,25.7574,25300.0
2013-08-22 12:30:00,27.6,27.6,27.38,27.39,22400.0,25.7574,25.7574,25.5521,25.5614,22400.0
2013-08-22 13:00:00,27.38,27.44,27.32,27.32,24000.0,25.5521,25.6081,25.4961,25.4961,24000.0
2013-08-22 13:30:00,27.34,27.37,27.31,27.32,20500.0,25.5148,25.5428,25.4868,25.4961,20500.0
2013-08-22 14:00:00,27.32,27.32,27.28,27.29,17900.0,25.4961,25.4961,25.4588,25.4681,17900.0
2013-08-22 14:30:00,27.28,27.32,27.2,27.21,30600.0,25.4588,25.4961,25.3841,25.3934,30600.0
2013-08-22 15:00:00,27.2,27.3,27.17,27.27,42800.0,25.3841,25.4774,25.3561,25.4494,42800.0
2013-08-22 15:30:00,27.28,27.46,27.26,27.35,217300.0,25.4588,25.6267,25.4401,25.5241,217300.0
2013-08-23 09:30:00,27.46,27.55,27.36,27.39,39700.0,25.6267,25.7107,25.5334,25.5614,39700.0
2013-08-23 10:00:00,27.38,27.64,27.32,27.61,51000.0,25.5521,25.7947,25.4961,25.7667,51000.0
2013-08-23 10:30:00,27.62,27.82,27.6,27.8,56600.0,25.7761,25.9627,25.7574,25.944,56600.0
2013-08-23 11:00:00,27.79,27.83,27.64,27.64,43800.0,25.9347,25.972,25.7947,25.7947,43800.0
2013-08-23 11:30:00,27.65,27.79,27.65,27.66,50500.0,25.8041,25.9347,25.8041,25.8134,50500.0
2013-08-23 12:00:00,27.67,27.72,27.58,27.59,40200.0,25.8227,25.8694,25.7387,25.7481,40200.0
2013-08-23 12:30:00,27.58,27.65,27.47,27.47,68500.0,25.7387,25.8041,25.6361,25.6361,68500.0
2013-08-23 13:00:00,27.47,27.47,27.35,27.35,64500.0,25.6361,25.6361,25.5241,25.5241,64500.0
2013-08-23 13:30:00,27.35,27.35,27.28,27.35,80200.0,25.5241,25.5241,25.4588,25.5241,80200.0
2013-08-23 14:00:00,27.34,27.43,27.32,27.41,35200.0,25.5148,25.5987,25.4961,25.5801,35200.0
2013-08-23 14:30:00,27.41,27.52,27.41,27.52,32100.0,25.5801,25.6827,25.5801,25.6827,32100.0
2013-08-23 15:00:00,27.52,27.52,27.43,27.51,65400.0,25.6827,25.6827,25.5987,25.6734,65400.0
2013-08-23 15:30:00,27.52,27.59,27.48,27.54,144500.0,25.6827,25.7481,25.6454,25.7014,144500.0
2013-08-26 09:30:00,27.62,27.85,27.57,27.65,32500.0,25.7761,25.9907,25.7294,25.8041,32500.0
2013-08-26 10:00:00,27.65,27.82,27.6,27.78,91000.0,25.8041,25.9627,25.7574,25.9254,91000.0
2013-08-26 10:30:00,27.78,27.8,27.6,27.63,50700.0,25.9254,25.944,25.7574,25.7854,50700.0
2013-08-26 11:00:00,27.66,27.85,27.66,27.76,49100.0,25.8134,25.9907,25.8134,25.9067,49100.0
2013-08-26 11:30:00,27.77,27.82,27.57,27.57,66100.0,25.9161,25.9627,25.7294,25.7294,66100.0
2013-08-26 12:00:00,27.56,27.67,27.55,27.57,30100.0,25.7201,25.8227,25.7107,25.7294,30100.0
2013-08-26 12:30:00,27.56,27.62,27.53,27.62,41200.0,25.7201,25.7761,25.6921,25.7761,41200.0
2013-08-26 13:00:00,27.62,27.66,27.55,27.59,92100.0,25.7761,25.8134,25.7107,25.7481,92100.0
2013-08-26 13:30:00,27.59,27.62,27.55,27.55,35500.0,25.7481,25.7761,25.7107,25.7107,35500.0
2013-08-26 14:00:00,27.55,27.59,27.46,27.49,31100.0,25.7107,25.7481,25.6267,25.6547,31100.0
2013-08-26 14:30:00,27.49,27.63,27.48,27.62,52300.0,25.6547,25.7854,25.6454,25.7761,52300.0
2013-08-26 15:00:00,27.64,27.66,27.4,27.46,62900.0,25.7947,25.8134,25.5708,25.6267,62900.0
2013-08-26 15:30:00,27.47,27.57,27.45,27.45,129100.0,25.6361,25.7294,25.6174,25.6174,129100.0
2013-08-27 09:30:00,27.05,27.2,26.9,26.98,96400.0,25.2441,25.3841,25.1041,25.1788,96400.0
2013-08-27 10:00:00,26.94,27.08,26.91,26.93,85700.0,25.1415,25.2721,25.1135,25.1321,85700.0
2013-08-27 10:30:00,26.94,27.04,26.84,27.01,45200.0,25.1415,25.2348,25.0481,25.2068,45200.0
2013-08-27 11:00:00,27.01,27.07,26.95,27.02,21300.0,25.2068,25.2628,25.1508,25.2161,21300.0
2013-08-27 11:30:00,26.99,27.03,26.86,26.92,32800.0,25.1881,25.2255,25.0668,25.1228,32800.0
2013-08-27 12:00:00,26.94,26.97,26.76,26.82,101800.0,25.1415,25.1695,24.9735,25.0295,101800.0
2013-08-27 12:30:00,26.83,26.92,26.81,26.84,65000.0,25.0388,25.1228,25.0201,25.0481,65000.0
2013-08-27 13:00:00,26.84,26.86,26.68,26.68,68500.0,25.0481,25.0668,24.8988,24.8988,68500.0
2013-08-27 13:30:00,26.68,26.78,26.66,26.72,80500.0,24.8988,24.9921,24.8802,24.9361,80500.0
2013-08-27 14:00:00,26.71,26.73,26.65,26.72,86300.0,24.9268,24.9455,24.8708,24.9361,86300.0
2013-08-27 14:30:00,26.73,26.82,26.69,26.8,77500.0,24.9455,25.0295,24.9082,25.0108,77500.0
2013-08-27 15:00:00,26.8,26.81,26.59,26.62,189300.0,25.0108,25.0201,24.8148,24.8428,189300.0
2013-08-27 15:30:00,26.62,26.67,26.53,26.64,336800.0,24.8428,24.8895,24.7588,24.8615,336800.0
2013-08-28 09:30:00,26.6,26.69,26.45,26.48,54400.0,24.8242,24.9082,24.6842,24.7122,54400.0
2013-08-28 10:00:00,26.47,26.61,26.39,26.61,78700.0,24.7028,24.8335,24.6282,24.8335,78700.0
2013-08-28 10:30:00,26.6,26.79,26.57,26.76,53800.0,24.8242,25.0015,24.7962,24.9735,53800.0
2013-08-28 11:00:00,26.75,26.89,26.71,26.85,44900.0,24.9641,25.0948,24.9268,25.0575,44900.0
2013-08-28 11:30:00,26.85,27.02,26.84,27.01,37800.0,25.0575,25.2161,25.0481,25.2068,37800.0
2013-08-28 12:00:00,27.02,27.18,27.0,27.16,44900.0,25.2161,25.3654,25.1975,25.3468,44900.0
2013-08-28 12:30:00,27.14,27.2,27.09,27.16,75300.0,25.3281,25.3841,25.2814,25.3468,75300.0
2013-08-28 13:00:00,27.16,27.17,27.01,27.05,43000.0,25.3468,25.3561,25.2068,25.2441,43000.0
2013-08-28 13:30:00,27.05,27.05,26.96,27.01,45900.0,25.2441,25.2441,25.1601,25.2068,45900.0
2013-08-28 14:00:00,27.01,27.04,26.95,26.98,60600.0,25.2068,25.2348,25.1508,25.1788,60600.0
2013-08-28 14:30:00,26.98,26.99,26.67,26.67,133900.0,25.1788,25.1881,24.8895,24.8895,133900.0
2013-08-28 15:00:00,26.68,26.85,26.59,26.84,127200.0,24.8988,25.0575,24.8148,25.0481,127200.0
2013-08-28 15:30:00,26.84,26.91,26.78,26.82,177100.0,25.0481,25.1135,24.9921,25.0295,177100.0
2013-08-29 09:30:00,26.72,26.84,26.6,26.76,46000.0,24.9361,25.0481,24.8242,24.9735,46000.0
2013-08-29 10:00:00,26.76,26.87,26.64,26.66,58400.0,24.9735,25.0761,24.8615,24.8802,58400.0
2013-08-29 10:30:00,26.67,26.87,26.67,26.79,46800.0,24.8895,25.0761,24.8895,25.0015,46800.0
2013-08-29 11:00:00,26.82,26.87,26.75,26.86,43400.0,25.0295,25.0761,24.9641,25.0668,43400.0
2013-08-29 11:30:00,26.86,27.08,26.86,26.99,34500.0,25.0668,25.2721,25.0668,25.1881,34500.0
2013-08-29 12:00:00,26.99,27.07,26.97,27.05,25800.0,25.1881,25.2628,25.1695,25.2441,25800.0
2013-08-29 12:30:00,27.07,27.08,26.92,26.93,22500.0,25.2628,25.2721,25.1228,25.1321,22500.0
2013-08-29 13:00:00,26.94,26.99,26.84,26.84,74600.0,25.1415,25.1881,25.0481,25.0481,74600.0
2013-08-29 13:30:00,26.84,26.85,26.73,26.74,32500.0,25.0481,25.0575,24.9455,24.9548,32500.0
2013-08-29 14:00:00,26.74,26.83,26.73,26.77,37300.0,24.9548,25.0388,24.9455,24.9828,37300.0
2013-08-29 14:30:00,26.77,26.8,26.68,26.72,31300.0,24.9828,25.0108,24.8988,24.9361,31300.0
2013-08-29 15:00:00,26.73,26.84,26.73,26.76,57300.0,24.9455,25.0481,24.9455,24.9735,57300.0
2013-08-29 15:30:00,26.76,26.86,26.71,26.84,200700.0,24.9735,25.0668,24.9268,25.0481,200700.0
2013-08-30 09:30:00,26.87,26.93,26.79,26.87,34500.0,25.0761,25.1321,25.0015,25.0761,34500.0
2013-08-30 10:00:00,26.88,26.93,26.8,26.9,33100.0,25.0855,25.1321,25.0108,25.1041,33100.0
2013-08-30 10:30:00,26.89,26.91,26.76,26.85,67200.0,25.0948,25.1135,24.9735,25.0575,67200.0
2013-08-30 11:00:00,26.84,26.94,26.79,26.89,36700.0,25.0481,25.1415,25.0015,25.0948,36700.0
2013-08-30 11:30:00,26.87,26.92,26.8,26.8,38800.0,25.0761,25.1228,25.0108,25.0108,38800.0
2013-08-30 12:00:00,26.79,26.87,26.78,26.86,27000.0,25.0015,25.0761,24.9921,25.0668,27000.0
2013-08-30 12:30:00,26.85,26.85,26.72,26.78,33700.0,25.0575,25.0575,24.9361,24.9921,33700.0
2013-08-30 13:00:00,26.78,26.85,26.68,26.8,66200.0,24.9921,25.0575,24.8988,25.0108,66200.0
2013-08-30 13:30:00,26.8,26.8,26.71,26.73,44200.0,25.0108,25.0108,24.9268,24.9455,44200.0
2013-08-30 14:00:00,26.72,26.76,26.69,26.74,73100.0,24.9361,24.9735,24.9082,24.9548,73100.0
2013-08-30 14:30:00,26.73,26.8,26.73,26.76,57500.0,24.9455,25.0108,24.9455,24.9735,57500.0
2013-08-30 15:00:00,26.76,26.8,26.7,26.8,55500.0,24.9735,25.0108,24.9175,25.0108,55500.0
2013-08-30 15:30:00,26.79,26.8,26.64,26.72,202400.0,25.0015,25.0108,24.8615,24.9361,202400.0
2013-09-03 09:30:00,27.25,27.45,27.25,27.3,113300.0,25.4308,25.6174,25.4308,25.4774,113300.0
2013-09-03 10:00:00,27.3,27.3,27.01,27.19,115800.0,25.4774,25.4774,25.2068,25.3748,115800.0
2013-09-03 10:30:00,27.18,27.23,27.07,27.14,31300.0,25.3654,25.4121,25.2628,25.3281,31300.0
2013-09-03 11:00:00,27.14,27.15,26.88,26.88,39300.0,25.3281,25.3374,25.0855,25.0855,39300.0
2013-09-03 11:30:00,26.89,26.97,26.83,26.85,41000.0,25.0948,25.1695,25.0388,25.0575,41000.0
2013-09-03 12:00:00,26.85,26.89,26.74,26.79,40800.0,25.0575,25.0948,24.9548,25.0015,40800.0
2013-09-03 12:30:00,26.8,26.81,26.73,26.77,51700.0,25.0108,25.0201,24.9455,24.9828,51700.0
2013-09-03 13:00:00,26.76,26.76,26.66,26.66,50200.0,24.9735,24.9735,24.8802,24.8802,50200.0
2013-09-03 13:30:00,26.66,26.71,26.5,26.53,63300.0,24.8802,24.9268,24.7308,24.7588,63300.0
2013-09-03 14:00:00,26.54,26.61,26.52,26.58,58600.0,24.7682,24.8335,24.7495,24.8055,58600.0
2013-09-03 14:30:00,26.56,26.58,26.45,26.54,48500.0,24.7868,24.8055,24.6842,24.7682,48500.0
2013-09-03 15:00:00,26.55,26.66,26.54,26.6,45100.0,24.7775,24.8802,24.7682,24.8242,45100.0
2013-09-03 15:30:00,26.6,26.67,26.54,26.59,131400.0,24.8242,24.8895,24.7682,24.8148,131400.0
2013-09-04 09:30:00,26.53,26.82,26.48,26.6,51700.0,24.7588,25.0295,24.7122,24.8242,51700.0
2013-09-04 10:00:00,26.6,26.9,26.6,26.9,45200.0,24.8242,25.1041,24.8242,25.1041,45200.0
2013-09-04 10:30:00,26.9,26.92,26.76,26.8,40400.0,25.1041,25.1228,24.9735,25.0108,40400.0
2013-09-04 11:00:00,26.81,26.85,26.71,26.72,34100.0,25.0201,25.0575,24.9268,24.9361,34100.0
2013-09-04 11:30:00,26.72,26.79,26.71,26.79,13400.0,24.9361,25.0015,24.9268,25.0015,13400.0
2013-09-04 12:00:00,26.79,26.84,26.68,26.73,33400.0,25.0015,25.0481,24.8988,24.9455,33400.0
2013-09-04 12:30:00,26.73,26.75,26.7,26.73,17500.0,24.9455,24.9641,24.9175,24.9455,17500.0
2013-09-04 13:00:00,26.73,26.8,26.69,26.8,26700.0,24.9455,25.0108,24.9082,25.0108,26700.0
2013-09-04 13:30:00,26.79,26.79,26.71,26.74,19400.0,25.0015,25.0015,24.9268,24.9548,19400.0
2013-09-04 14:00:00,26.75,26.8,26.74,26.78,44800.0,24.9641,25.0108,24.9548,24.9921,44800.0
2013-09-04 14:30:00,26.77,26.92,26.77,26.84,97100.0,24.9828,25.1228,24.9828,25.0481,97100.0
2013-09-04 15:00:00,26.84,27.09,26.83,26.93,127800.0,25.0481,25.2814,25.0388,25.1321,127800.0
2013-09-04 15:30:00,26.93,26.97,26.9,26.93,137300.0,25.1321,25.1695,25.1041,25.1321,137300.0
2013-09-05 09:30:00,26.84,27.73,26.83,27.65,137900.0,25.0481,25.8787,25.0388,25.8041,137900.0
2013-09-05 10:00:00,27.63,27.73,27.57,27.7,79700.0,25.7854,25.8787,25.7294,25.8507,79700.0
2013-09-05 10:30:00,27.69,27.73,27.58,27.59,57700.0,25.8414,25.8787,25.7387,25.7481,57700.0
2013-09-05 11:00:00,27.59,27.65,27.57,27.63,39100.0,25.7481,25.8041,25.7294,25.7854,39100.0
2013-09-05 11:30:00,27.63,27.72,27.61,27.63,58500.0,25.7854,25.8694,25.7667,25.7854,58500.0
2013-09-05 12:00:00,27.64,27.71,27.61,27.68,44100.0,25.7947,25.8601,25.7667,25.8321,44100.0
2013-09-05 12:30:00,27.69,27.78,27.6,27.6,58900.0,25.8414,25.9254,25.7574,25.7574,58900.0
2013-09-05 13:00:00,27.61,27.74,27.6,27.74,35400.0,25.7667,25.8881,25.7574,25.8881,35400.0
2013-09-05 13:30:00,27.74,27.81,27.71,27.78,57100.0,25.8881,25.9534,25.8601,25.9254,57100.0
2013-09-05 14:00:00,27.78,27.84,27.74,27.77,43600.0,25.9254,25.9814,25.8881,25.9161,43600.0
2013-09-05 14:30:00,27.77,27.78,27.69,27.74,38900.0,25.9161,25.9254,25.8414,25.8881,38900.0
2013-09-05 15:00:00,27.74,27.81,27.71,27.81,49400.0,25.8881,25.9534,25.8601,25.9534,49400.0
2013-09-05 15:30:00,27.81,27.83,27.7,27.72,199500.0,25.9534,25.972,25.8507,25.8694,199500.0
2013-09-06 09:30:00,27.85,28.08,27.56,27.6,113200.0,25.9907,26.2054,25.7201,25.7574,113200.0
2013-09-06 10:00:00,27.6,27.6,27.37,27.49,56800.0,25.7574,25.7574,25.5428,25.6547,56800.0
2013-09-06 10:30:00,27.5,27.72,27.5,27.67,23000.0,25.6641,25.8694,25.6641,25.8227,23000.0
2013-09-06 11:00:00,27.67,27.77,27.65,27.76,154500.0,25.8227,25.9161,25.8041,25.9067,154500.0
2013-09-06 11:30:00,27.75,27.78,27.68,27.74,19900.0,25.8974,25.9254,25.8321,25.8881,19900.0
2013-09-06 12:00:00,27.74,27.81,27.71,27.75,36700.0,25.8881,25.9534,25.8601,25.8974,36700.0
2013-09-06 12:30:00,27.74,27.75,27.65,27.68,13000.0,25.8881,25.8974,25.8041,25.8321,13000.0
2013-09-06 13:00:00,27.69,27.72,27.64,27.64,20000.0,25.8414,25.8694,25.7947,25.7947,20000.0
2013-09-06 13:30:00,27.64,27.71,27.63,27.7,21000.0,25.7947,25.8601,25.7854,25.8507,21000.0
2013-09-06 14:00:00,27.69,27.75,27.69,27.72,21500.0,25.8414,25.8974,25.8414,25.8694,21500.0
2013-09-06 14:30:00,27.71,27.75,27.68,27.68,24400.0,25.8601,25.8974,25.8321,25.8321,24400.0
2013-09-06 15:00:00,27.69,27.74,27.62,27.62,46300.0,25.8414,25.8881,25.7761,25.7761,46300.0
2013-09-06 15:30:00,27.63,27.66,27.5,27.52,148800.0,25.7854,25.8134,25.6641,25.6827,148800.0
2013-09-09 09:30:00,27.73,28.17,27.63,28.1,56700.0,25.8787,26.2893,25.7854,26.224,56700.0
2013-09-09 10:00:00,28.1,28.2,28.04,28.1,52700.0,26.224,26.3173,26.168,26.224,52700.0
2013-09-09 10:30:00,28.08,28.2,28.04,28.19,42100.0,26.2054,26.3173,26.168,26.308,42100.0
2013-09-09 11:00:00,28.19,28.32,28.17,28.19,47900.0,26.308,26.4293,26.2893,26.308,47900.0
2013-09-09 11:30:00,28.19,28.24,28.15,28.16,43000.0,26.308,26.3547,26.2707,26.28,43000.0
2013-09-09 12:00:00,28.17,28.22,28.15,28.18,39000.0,26.2893,26.336,26.2707,26.2987,39000.0
2013-09-09 12:30:00,28.18,28.25,28.15,28.24,35200.0,26.2987,26.364,26.2707,26.3547,35200.0
2013-09-09 13:00:00,28.24,28.34,28.22,28.32,40000.0,26.3547,26.448,26.336,26.4293,40000.0
2013-09-09 13:30:00,28.32,28.4,28.3,28.4,27200.0,26.4293,26.504,26.4107,26.504,27200.0
2013-09-09 14:00:00,28.4,28.41,28.34,28.35,72800.0,26.504,26.5133,26.448,26.4573,72800.0
2013-09-09 14:30:00,28.35,28.41,28.32,28.41,36500.0,26.4573,26.5133,26.4293,26.5133,36500.0
2013-09-09 15:00:00,28.41,28.43,28.36,28.37,72500.0,26.5133,26.532,26.4667,26.476,72500.0
2013-09-09 15:30:00,28.38,28.43,28.32,28.36,143000.0,26.4853,26.532,26.4293,26.4667,143000.0
2013-09-10 09:30:00,28.62,29.15,28.59,28.95,147600.0,26.7093,27.2039,26.6813,27.0173,147600.0
2013-09-10 10:00:00,28.97,29.33,28.92,29.31,135100.0,27.0359,27.3719,26.9893,27.3532,135100.0
2013-09-10 10:30:00,29.3,29.34,29.16,29.24,58800.0,27.3439,27.3812,27.2133,27.2879,58800.0
2013-09-10 11:00:00,29.25,29.25,29.15,29.16,78100.0,27.2972,27.2972,27.2039,27.2133,78100.0
2013-09-10 11:30:00,29.15,29.15,28.86,28.86,52900.0,27.2039,27.2039,26.9333,26.9333,52900.0
2013-09-10 12:00:00,28.86,29.05,28.86,29.05,40300.0,26.9333,27.1106,26.9333,27.1106,40300.0
2013-09-10 12:30:00,29.04,29.05,29.01,29.04,44800.0,27.1013,27.1106,27.0733,27.1013,44800.0
2013-09-10 13:00:00,29.04,29.05,28.96,29.05,47000.0,27.1013,27.1106,27.0266,27.1106,47000.0
2013-09-10 13:30:00,29.05,29.08,28.99,29.0,41700.0,27.1106,27.1386,27.0546,27.0639,41700.0
2013-09-10 14:00:00,28.99,28.99,28.87,28.94,46500.0,27.0546,27.0546,26.9426,27.0079,46500.0
2013-09-10 14:30:00,28.93,29.05,28.92,29.05,48200.0,26.9986,27.1106,26.9893,27.1106,48200.0
2013-09-10 15:00:00,29.04,29.07,29.03,29.06,67000.0,27.1013,27.1293,27.0919,27.1199,67000.0
2013-09-10 15:30:00,29.05,29.12,29.04,29.11,232900.0,27.1106,27.1759,27.1013,27.1666,232900.0
2013-09-11 09:30:00,29.09,29.33,28.9,28.9,74400.0,27.1479,27.3719,26.9706,26.9706,74400.0
2013-09-11 10:00:00,28.9,28.94,28.63,28.71,101000.0,26.9706,27.0079,26.7186,26.7933,101000.0
2013-09-11 10:30:00,28.7,28.83,28.64,28.76,33700.0,26.784,26.9053,26.728,26.84,33700.0
2013-09-11 11:00:00,28.76,28.92,28.76,28.84,63100.0,26.84,26.9893,26.84,26.9146,63100.0
2013-09-11 11:30:00,28.84,29.03,28.84,28.99,39900.0,26.9146,27.0919,26.9146,27.0546,39900.0
2013-09-11 12:00:00,28.98,28.98,28.88,28.93,50800.0,27.0453,27.0453,26.9519,26.9986,50800.0
2013-09-11 12:30:00,28.93,29.05,28.9,29.04,39100.0,26.9986,27.1106,26.9706,27.1013,39100.0
2013-09-11 13:00:00,29.04,29.17,29.02,29.17,26200.0,27.1013,27.2226,27.0826,27.2226,26200.0
2013-09-11 13:30:00,29.18,29.21,29.14,29.16,39200.0,27.2319,27.2599,27.1946,27.2133,39200.0
2013-09-11 14:00:00,29.16,29.2,29.09,29.15,45300.0,27.2133,27.2506,27.1479,27.2039,45300.0
2013-09-11 14:30:00,29.16,29.24,29.13,29.16,44100.0,27.2133,27.2879,27.1853,27.2133,44100.0
2013-09-11 15:00:00,29.15,29.21,29.14,29.18,57500.0,27.2039,27.2599,27.1946,27.2319,57500.0
2013-09-11 15:30:00,29.17,29.26,29.17,29.22,135700.0,27.2226,27.3066,27.2226,27.2692,135700.0
2013-09-12 09:30:00,29.02,29.17,28.69,29.0,119000.0,27.0826,27.2226,26.7746,27.0639,119000.0
2013-09-12 10:00:00,29.0,29.08,28.76,28.94,59600.0,27.0639,27.1386,26.84,27.0079,59600.0
2013-09-12 10:30:00,28.94,28.99,28.79,28.9,36000.0,27.0079,27.0546,26.868,26.9706,36000.0
2013-09-12 11:00:00,28.9,28.9,28.75,28.78,22200.0,26.9706,26.9706,26.8306,26.8586,22200.0
2013-09-12 11:30:00,28.78,28.83,28.62,28.65,90100.0,26.8586,26.9053,26.7093,26.7373,90100.0
2013-09-12 12:00:00,28.64,28.65,28.46,28.49,70800.0,26.728,26.7373,26.56,26.588,70800.0
2013-09-12 12:30:00,28.5,28.65,28.49,28.65,44500.0,26.5973,26.7373,26.588,26.7373,44500.0
2013-09-12 13:00:00,28.65,28.66,28.61,28.64,37000.0,26.7373,26.7466,26.7,26.728,37000.0
2013-09-12 13:30:00,28.64,28.7,28.63,28.63,20700.0,26.728,26.784,26.7186,26.7186,20700.0
2013-09-12 14:00:00,28.62,28.67,28.55,28.55,40200.0,26.7093,26.756,26.644,26.644,40200.0
2013-09-12 14:30:00,28.55,28.57,28.5,28.53,47800.0,26.644,26.6626,26.5973,26.6253,47800.0
2013-09-12 15:00:00,28.54,28.54,28.42,28.47,61300.0,26.6346,26.6346,26.5227,26.5693,61300.0
2013-09-12 15:30:00,28.47,28.54,28.44,28.49,144100.0,26.5693,26.6346,26.5413,26.588,144100.0
2013-09-13 09:30:00,28.45,28.63,28.33,28.39,37300.0,26.5507,26.7186,26.4387,26.4947,37300.0
2013-09-13 10:00:00,28.4,28.54,28.4,28.44,28900.0,26.504,26.6346,26.504,26.5413,28900.0
2013-09-13 10:30:00,28.44,28.46,28.3,28.33,44200.0,26.5413,26.56,26.4107,26.4387,44200.0
2013-09-13 11:00:00,28.35,28.66,28.34,28.62,45900.0,26.4573,26.7466,26.448,26.7093,45900.0
2013-09-13 11:30:00,28.61,28.62,28.48,28.49,30100.0,26.7,26.7093,26.5787,26.588,30100.0
2013-09-13 12:00:00,28.48,28.49,28.42,28.47,39400.0,26.5787,26.588,26.5227,26.5693,39400.0
2013-09-13 12:30:00,28.48,28.57,28.46,28.55,29300.0,26.5787,26.6626,26.56,26.644,29300.0
2013-09-13 13:00:00,28.55,28.61,28.54,28.61,23100.0,26.644,26.7,26.6346,26.7,23100.0
2013-09-13 13:30:00,28.62,28.64,28.57,28.64,27200.0,26.7093,26.728,26.6626,26.728,27200.0
2013-09-13 14:00:00,28.65,28.68,28.63,28.67,29700.0,26.7373,26.7653,26.7186,26.756,29700.0
2013-09-13 14:30:00,28.67,28.68,28.64,28.65,28900.0,26.756,26.7653,26.728,26.7373,28900.0
2013-09-13 15:00:00,28.65,28.68,28.64,28.66,50400.0,26.7373,26.7653,26.728,26.7466,50400.0
2013-09-13 15:30:00,28.66,28.68,28.6,28.64,105800.0,26.7466,26.7653,26.6906,26.728,105800.0
2013-09-16 09:30:00,30.18,31.56,30.13,31.37,1147400.0,28.1652,29.453,28.1185,29.2757,1147400.0
2013-09-16 10:00:00,31.36,31.59,30.97,31.47,464700.0,29.2664,29.481,28.9024,29.369,464700.0
2013-09-16 10:30:00,31.46,31.46,30.99,31.01,272400.0,29.3597,29.3597,28.9211,28.9397,272400.0
2013-09-16 11:00:00,31.02,31.16,30.74,30.81,241900.0,28.9491,29.0797,28.6878,28.7531,241900.0
2013-09-16 11:30:00,30.81,31.01,30.69,30.97,194800.0,28.7531,28.9397,28.6411,28.9024,194800.0
2013-09-16 12:00:00,30.98,31.19,30.98,31.18,104500.0,28.9117,29.1077,28.9117,29.0984,104500.0
2013-09-16 12:30:00,31.18,31.34,31.18,31.29,115800.0,29.0984,29.2477,29.0984,29.2011,115800.0
2013-09-16 13:00:00,31.29,31.64,31.29,31.46,203000.0,29.2011,29.5277,29.2011,29.3597,203000.0
2013-09-16 13:30:00,31.47,31.48,31.2,31.46,159500.0,29.369,29.3784,29.1171,29.3597,159500.0
2013-09-16 14:00:00,31.46,31.46,31.2,31.2,119600.0,29.3597,29.3597,29.1171,29.1171,119600.0
2013-09-16 14:30:00,31.2,31.21,31.06,31.1,120600.0,29.1171,29.1264,28.9864,29.0237,120600.0
2013-09-16 15:00:00,31.11,31.18,30.92,30.99,217700.0,29.0331,29.0984,28.8558,28.9211,217700.0
2013-09-16 15:30:00,30.99,31.04,30.67,30.96,642300.0,28.9211,28.9677,28.6224,28.8931,642300.0
2013-09-17 09:30:00,30.95,31.23,30.76,31.1,143200.0,28.8838,29.1451,28.7064,29.0237,143200.0
2013-09-17 10:00:00,31.1,31.5,31.08,31.4,127200.0,29.0237,29.397,29.0051,29.3037,127200.0
2013-09-17 10:30:00,31.41,31.44,31.2,31.22,118700.0,29.313,29.341,29.1171,29.1357,118700.0
2013-09-17 11:00:00,31.22,31.26,31.09,31.23,95900.0,29.1357,29.1731,29.0144,29.1451,95900.0
2013-09-17 11:30:00,31.24,31.27,31.07,31.14,69700.0,29.1544,29.1824,28.9957,29.0611,69700.0
2013-09-17 12:00:00,31.14,31.17,31.09,31.13,75400.0,29.0611,29.0891,29.0144,29.0517,75400.0
2013-09-17 12:30:00,31.12,31.13,30.97,31.02,77800.0,29.0424,29.0517,28.9024,28.9491,77800.0
2013-09-17 13:00:00,31.02,31.06,30.92,31.05,74700.0,28.9491,28.9864,28.8558,28.9771,74700.0
2013-09-17 13:30:00,31.04,31.17,31.04,31.05,77700.0,28.9677,29.0891,28.9677,28.9771,77700.0
2013-09-17 14:00:00,31.05,31.1,30.97,30.98,72000.0,28.9771,29.0237,28.9024,28.9117,72000.0
2013-09-17 14:30:00,30.98,30.98,30.8,30.81,85200.0,28.9117,28.9117,28.7438,28.7531,85200.0
2013-09-17 15:00:00,30.8,30.9,30.79,30.88,149400.0,28.7438,28.8371,28.7344,28.8184,149400.0
2013-09-17 15:30:00,30.87,30.9,30.75,30.9,199800.0,28.8091,28.8371,28.6971,28.8371,199800.0
2013-09-18 09:30:00,30.95,31.07,30.86,30.91,72800.0,28.8838,28.9957,28.7998,28.8464,72800.0
2013-09-18 10:00:00,30.92,30.97,30.75,30.84,72100.0,28.8558,28.9024,28.6971,28.7811,72100.0
2013-09-18 10:30:00,30.84,31.14,30.81,31.14,78800.0,28.7811,29.0611,28.7531,29.0611,78800.0
2013-09-18 11:00:00,31.14,31.14,31.03,31.1,60000.0,29.0611,29.0611,28.9584,29.0237,60000.0
2013-09-18 11:30:00,31.1,31.19,31.08,31.15,44500.0,29.0237,29.1077,29.0051,29.0704,44500.0
2013-09-18 12:00:00,31.15,31.17,31.0,31.04,136100.0,29.0704,29.0891,28.9304,28.9677,136100.0
2013-09-18 12:30:00,31.03,31.05,31.0,31.03,35800.0,28.9584,28.9771,28.9304,28.9584,35800.0
2013-09-18 13:00:00,31.04,31.09,30.98,31.07,76000.0,28.9677,29.0144,28.9117,28.9957,76000.0
2013-09-18 13:30:00,31.07,31.08,31.02,31.05,89300.0,28.9957,29.0051,28.9491,28.9771,89300.0
2013-09-18 14:00:00,31.06,31.69,31.06,31.58,213200.0,28.9864,29.5743,28.9864,29.4717,213200.0
2013-09-18 14:30:00,31.58,31.98,31.55,31.97,132400.0,29.4717,29.845,29.4437,29.8357,132400.0
2013-09-18 15:00:00,32.0,32.08,31.78,31.81,169500.0,29.8637,29.9383,29.6583,29.6863,169500.0
2013-09-18 15:30:00,31.82,31.94,31.82,31.88,239500.0,29.6957,29.8077,29.6957,29.7517,239500.0
2013-09-19 09:30:00,32.03,32.39,32.0,32.22,183600.0,29.8916,30.2276,29.8637,30.069,183600.0
2013-09-19 10:00:00,32.21,32.74,32.2,32.71,191200.0,30.0596,30.5542,30.0503,30.5263,191200.0
2013-09-19 10:30:00,32.72,32.72,32.36,32.42,196600.0,30.5356,30.5356,30.1996,30.2556,196600.0
2013-09-19 11:00:00,32.41,32.54,32.37,32.39,62900.0,30.2463,30.3676,30.209,30.2276,62900.0
2013-09-19 11:30:00,32.38,32.38,32.17,32.2,76700.0,30.2183,30.2183,30.0223,30.0503,76700.0
2013-09-19 12:00:00,32.21,32.22,32.02,32.06,105500.0,30.0596,30.069,29.8823,29.9196,105500.0
2013-09-19 12:30:00,32.06,32.08,31.83,31.84,82900.0,29.9196,29.9383,29.705,29.7143,82900.0
2013-09-19 13:00:00,31.84,31.89,31.67,31.71,69300.0,29.7143,29.761,29.5557,29.593,69300.0
2013-09-19 13:30:00,31.7,31.72,31.58,31.61,70500.0,29.5837,29.6023,29.4717,29.4997,70500.0
2013-09-19 14:00:00,31.61,31.73,31.6,31.67,80600.0,29.4997,29.6117,29.4904,29.5557,80600.0
2013-09-19 14:30:00,31.67,31.75,31.58,31.67,87500.0,29.5557,29.6303,29.4717,29.5557,87500.0
2013-09-19 15:00:00,31.67,31.7,31.58,31.67,135200.0,29.5557,29.5837,29.4717,29.5557,135200.0
2013-09-19 15:30:00,31.68,31.75,31.64,31.71,279200.0,29.565,29.6303,29.5277,29.593,279200.0
2013-09-20 09:30:00,31.74,31.74,31.15,31.29,201300.0,29.621,29.621,29.0704,29.2011,201300.0
2013-09-20 10:00:00,31.31,31.35,31.22,31.31,67400.0,29.2197,29.257,29.1357,29.2197,67400.0
2013-09-20 10:30:00,31.3,31.53,31.29,31.51,98800.0,29.2104,29.425,29.2011,29.4064,98800.0
2013-09-20 11:00:00,31.5,31.54,31.24,31.25,47700.0,29.397,29.4344,29.1544,29.1637,47700.0
2013-09-20 11:30:00,31.25,31.27,31.07,31.07,71800.0,29.1637,29.1824,28.9957,28.9957,71800.0
2013-09-20 12:00:00,31.07,31.25,31.06,31.17,26300.0,28.9957,29.1637,28.9864,29.0891,26300.0
2013-09-20 12:30:00,31.18,31.19,31.04,31.11,44000.0,29.0984,29.1077,28.9677,29.0331,44000.0
2013-09-20 13:00:00,31.12,31.13,31.04,31.1,31800.0,29.0424,29.0517,28.9677,29.0237,31800.0
2013-09-20 13:30:00,31.1,31.11,31.0,31.0,44800.0,29.0237,29.0331,28.9304,28.9304,44800.0
2013-09-20 14:00:00,31.01,31.01,30.93,30.97,58900.0,28.9397,28.9397,28.8651,28.9024,58900.0
2013-09-20 14:30:00,30.97,30.99,30.89,30.93,61600.0,28.9024,28.9211,28.8278,28.8651,61600.0
2013-09-20 15:00:00,30.94,31.06,30.93,30.97,82900.0,28.8744,28.9864,28.8651,28.9024,82900.0
2013-09-20 15:30:00,30.97,31.07,30.95,30.99,204700.0,28.9024,28.9957,28.8838,28.9211,204700.0
2013-09-23 09:30:00,30.99,31.21,30.85,31.05,116100.0,28.9211,29.1264,28.7904,28.9771,116100.0
2013-09-23 10:00:00,31.04,31.16,30.98,31.04,92700.0,28.9677,29.0797,28.9117,28.9677,92700.0
2013-09-23 10:30:00,31.03,31.15,30.98,31.0,114600.0,28.9584,29.0704,28.9117,28.9304,114600.0
2013-09-23 11:00:00,31.0,31.01,30.85,30.91,208800.0,28.9304,28.9397,28.7904,28.8464,208800.0
2013-09-23 11:30:00,30.92,31.02,30.84,31.0,55800.0,28.8558,28.9491,28.7811,28.9304,55800.0
2013-09-23 12:00:00,31.0,31.07,31.0,31.05,37500.0,28.9304,28.9957,28.9304,28.9771,37500.0
2013-09-23 12:30:00,31.05,31.07,31.0,31.03,31400.0,28.9771,28.9957,28.9304,28.9584,31400.0
2013-09-23 13:00:00,31.03,31.05,31.0,31.01,48400.0,28.9584,28.9771,28.9304,28.9397,48400.0
2013-09-23 13:30:00,31.01,31.16,30.98,31.16,50100.0,28.9397,29.0797,28.9117,29.0797,50100.0
2013-09-23 14:00:00,31.16,31.18,30.97,31.04,81700.0,29.0797,29.0984,28.9024,28.9677,81700.0
2013-09-23 14:30:00,31.04,31.1,30.99,31.04,52200.0,28.9677,29.0237,28.9211,28.9677,52200.0
2013-09-23 15:00:00,31.03,31.12,31.03,31.06,75200.0,28.9584,29.0424,28.9584,28.9864,75200.0
2013-09-23 15:30:00,31.06,31.08,30.99,31.02,149500.0,28.9864,29.0051,28.9211,28.9491,149500.0
2013-09-24 09:30:00,31.01,31.01,30.52,30.68,97800.0,28.9397,28.9397,28.4825,28.6318,97800.0
2013-09-24 10:00:00,30.68,30.95,30.65,30.84,120500.0,28.6318,28.8838,28.6038,28.7811,120500.0
2013-09-24 10:30:00,30.84,31.15,30.79,31.11,105100.0,28.7811,29.0704,28.7344,29.0331,105100.0
2013-09-24 11:00:00,31.1,31.18,30.89,30.92,76600.0,29.0237,29.0984,28.8278,28.8558,76600.0
2013-09-24 11:30:00,30.92,31.07,30.9,30.95,54400.0,28.8558,28.9957,28.8371,28.8838,54400.0
2013-09-24 12:00:00,30.95,31.0,30.89,30.98,36800.0,28.8838,28.9304,28.8278,28.9117,36800.0
2013-09-24 12:30:00,30.97,31.02,30.89,30.94,34300.0,28.9024,28.9491,28.8278,28.8744,34300.0
2013-09-24 13:00:00,30.93,31.1,30.93,31.1,35500.0,28.8651,29.0237,28.8651,29.0237,35500.0
2013-09-24 13:30:00,31.1,31.11,30.97,30.98,55100.0,29.0237,29.0331,28.9024,28.9117,55100.0
2013-09-24 14:00:00,30.98,31.01,30.85,30.86,59900.0,28.9117,28.9397,28.7904,28.7998,59900.0
2013-09-24 14:30:00,30.86,30.92,30.84,30.88,46900.0,28.7998,28.8558,28.7811,28.8184,46900.0
2013-09-24 15:00:00,30.88,30.93,30.85,30.88,72900.0,28.8184,28.8651,28.7904,28.8184,72900.0
2013-09-24 15:30:00,30.87,30.91,30.75,30.79,162300.0,28.8091,28.8464,28.6971,28.7344,162300.0
2013-09-25 09:30:00,30.92,30.96,30.7,30.87,77000.0,28.8558,28.8931,28.6504,28.8091,77000.0
2013-09-25 10:00:00,30.88,31.13,30.78,31.12,65900.0,28.8184,29.0517,28.7251,29.0424,65900.0
2013-09-25 10:30:00,31.11,31.34,31.09,31.31,97000.0,29.0331,29.2477,29.0144,29.2197,97000.0
2013-09-25 11:00:00,31.31,31.34,31.14,31.17,106900.0,29.2197,29.2477,29.0611,29.0891,106900.0
2013-09-25 11:30:00,31.17,31.21,31.09,31.11,156900.0,29.0891,29.1264,29.0144,29.0331,156900.0
2013-09-25 12:00:00,31.1,31.14,30.99,31.0,94500.0,29.0237,29.0611,28.9211,28.9304,94500.0
2013-09-25 12:30:00,31.0,31.0,30.88,30.91,65700.0,28.9304,28.9304,28.8184,28.8464,65700.0
2013-09-25 13:00:00,30.93,30.96,30.89,30.93,137000.0,28.8651,28.8931,28.8278,28.8651,137000.0
2013-09-25 13:30:00,30.92,30.92,30.6,30.63,142500.0,28.8558,28.8558,28.5571,28.5851,142500.0
2013-09-25 14:00:00,30.63,30.77,30.54,30.75,108300.0,28.5851,28.7158,28.5011,28.6971,108300.0
2013-09-25 14:30:00,30.74,30.85,30.73,30.78,57800.0,28.6878,28.7904,28.6784,28.7251,57800.0
2013-09-25 15:00:00,30.79,30.87,30.7,30.74,193700.0,28.7344,28.8091,28.6504,28.6878,193700.0
2013-09-25 15:30:00,30.73,30.91,30.73,30.81,242300.0,28.6784,28.8464,28.6784,28.7531,242300.0
2013-09-26 09:30:00,30.97,31.07,30.94,30.95,58300.0,28.9024,28.9957,28.8744,28.8838,58300.0
2013-09-26 10:00:00,30.95,31.15,30.74,30.78,90500.0,28.8838,29.0704,28.6878,28.7251,90500.0
2013-09-26 10:30:00,30.76,30.8,30.6,30.73,52300.0,28.7064,28.7438,28.5571,28.6784,52300.0
2013-09-26 11:00:00,30.72,30.72,30.56,30.67,47700.0,28.6691,28.6691,28.5198,28.6224,47700.0
2013-09-26 11:30:00,30.67,30.7,30.62,30.7,29100.0,28.6224,28.6504,28.5758,28.6504,29100.0
2013-09-26 12:00:00,30.7,30.72,30.61,30.67,40100.0,28.6504,28.6691,28.5664,28.6224,40100.0
2013-09-26 12:30:00,30.67,30.78,30.66,30.7,41600.0,28.6224,28.7251,28.6131,28.6504,41600.0
2013-09-26 13:00:00,30.7,30.85,30.69,30.78,65700.0,28.6504,28.7904,28.6411,28.7251,65700.0
2013-09-26 13:30:00,30.78,30.79,30.6,30.64,47000.0,28.7251,28.7344,28.5571,28.5944,47000.0
2013-09-26 14:00:00,30.63,30.67,30.61,30.64,49600.0,28.5851,28.6224,28.5664,28.5944,49600.0
2013-09-26 14:30:00,30.63,30.64,30.42,30.5,183600.0,28.5851,28.5944,28.3891,28.4638,183600.0
2013-09-26 15:00:00,30.51,30.65,30.51,30.57,96100.0,28.4731,28.6038,28.4731,28.5291,96100.0
2013-09-26 15:30:00,30.56,30.7,30.55,30.64,249600.0,28.5198,28.6504,28.5105,28.5944,249600.0
2013-09-27 09:30:00,30.34,30.46,29.79,29.82,152400.0,28.3145,28.4265,27.8012,27.8292,152400.0
2013-09-27 10:00:00,29.82,29.92,29.69,29.81,120500.0,27.8292,27.9225,27.7079,27.8199,120500.0
2013-09-27 10:30:00,29.83,29.98,29.77,29.79,115900.0,27.8385,27.9785,27.7825,27.8012,115900.0
2013-09-27 11:00:00,29.78,29.81,29.69,29.76,90700.0,27.7919,27.8199,27.7079,27.7732,90700.0
2013-09-27 11:30:00,29.75,29.9,29.65,29.72,78300.0,27.7639,27.9039,27.6705,27.7359,78300.0
2013-09-27 12:00:00,29.71,29.83,29.71,29.79,49300.0,27.7265,27.8385,27.7265,27.8012,49300.0
2013-09-27 12:30:00,29.79,29.85,29.72,29.8,61600.0,27.8012,27.8572,27.7359,27.8105,61600.0
2013-09-27 13:00:00,29.81,30.04,29.81,30.04,112000.0,27.8199,28.0345,27.8199,28.0345,112000.0
2013-09-27 13:30:00,30.03,30.12,30.0,30.08,65800.0,28.0252,28.1092,27.9972,28.0718,65800.0
2013-09-27 14:00:00,30.08,30.1,30.04,30.1,67000.0,28.0718,28.0905,28.0345,28.0905,67000.0
2013-09-27 14:30:00,30.09,30.25,30.04,30.13,63700.0,28.0812,28.2305,28.0345,28.1185,63700.0
2013-09-27 15:00:00,30.14,30.22,30.12,30.21,74900.0,28.1278,28.2025,28.1092,28.1932,74900.0
2013-09-27 15:30:00,30.21,30.29,30.16,30.24,176000.0,28.1932,28.2678,28.1465,28.2212,176000.0
2013-09-30 09:30:00,29.82,30.3,29.82,30.12,178000.0,27.8292,28.2771,27.8292,28.1092,178000.0
2013-09-30 10:00:00,30.12,30.19,29.99,30.19,96500.0,28.1092,28.1745,27.9878,28.1745,96500.0
2013-09-30 10:30:00,30.19,30.36,30.17,30.28,52200.0,28.1745,28.3331,28.1558,28.2585,52200.0
2013-09-30 11:00:00,30.26,30.36,30.23,30.36,28500.0,28.2398,28.3331,28.2118,28.3331,28500.0
2013-09-30 11:30:00,30.35,30.38,30.29,30.36,28600.0,28.3238,28.3518,28.2678,28.3331,28600.0
2013-09-30 12:00:00,30.36,30.36,30.29,30.31,26200.0,28.3331,28.3331,28.2678,28.2865,26200.0
2013-09-30 12:30:00,30.31,30.36,30.26,30.28,27800.0,28.2865,28.3331,28.2398,28.2585,27800.0
2013-09-30 13:00:00,30.29,30.3,30.13,30.14,60600.0,28.2678,28.2771,28.1185,28.1278,60600.0
2013-09-30 13:30:00,30.14,30.31,30.14,30.23,38700.0,28.1278,28.2865,28.1278,28.2118,38700.0
2013-09-30 14:00:00,30.23,30.33,30.2,30.31,37100.0,28.2118,28.3051,28.1838,28.2865,37100.0
2013-09-30 14:30:00,30.29,30.4,30.29,30.34,42400.0,28.2678,28.3705,28.2678,28.3145,42400.0
2013-09-30 15:00:00,30.34,30.37,30.27,30.36,80900.0,28.3145,28.3425,28.2491,28.3331,80900.0
2013-09-30 15:30:00,30.36,30.58,30.32,30.54,508000.0,28.3331,28.5385,28.2958,28.5011,508000.0
2013-10-01 09:30:00,30.41,30.9,30.35,30.9,250600.0,28.3798,28.8371,28.3238,28.8371,250600.0
2013-10-01 10:00:00,30.9,30.95,30.74,30.92,218100.0,28.8371,28.8838,28.6878,28.8558,218100.0
2013-10-01 10:30:00,30.92,31.06,30.91,30.92,119000.0,28.8558,28.9864,28.8464,28.8558,119000.0
2013-10-01 11:00:00,30.91,31.25,30.87,31.23,105300.0,28.8464,29.1637,28.8091,29.1451,105300.0
2013-10-01 11:30:00,31.22,31.35,31.22,31.3,95300.0,29.1357,29.257,29.1357,29.2104,95300.0
2013-10-01 12:00:00,31.29,31.29,31.07,31.1,68900.0,29.2011,29.2011,28.9957,29.0237,68900.0
2013-10-01 12:30:00,31.09,31.12,30.99,31.0,43400.0,29.0144,29.0424,28.9211,28.9304,43400.0
2013-10-01 13:00:00,30.99,31.05,30.93,30.99,76600.0,28.9211,28.9771,28.8651,28.9211,76600.0
2013-10-01 13:30:00,30.99,31.05,30.92,31.05,71500.0,28.9211,28.9771,28.8558,28.9771,71500.0
2013-10-01 14:00:00,31.06,31.06,30.91,30.93,103300.0,28.9864,28.9864,28.8464,28.8651,103300.0
2013-10-01 14:30:00,30.93,30.99,30.86,30.95,113800.0,28.8651,28.9211,28.7998,28.8838,113800.0
2013-10-01 15:00:00,30.93,30.93,30.76,30.81,230600.0,28.8651,28.8651,28.7064,28.7531,230600.0
2013-10-01 15:30:00,30.82,30.98,30.82,30.98,244900.0,28.7624,28.9117,28.7624,28.9117,244900.0
2013-10-02 09:30:00,30.58,30.7,30.32,30.56,173000.0,28.5385,28.6504,28.2958,28.5198,173000.0
2013-10-02 10:00:00,30.57,30.58,30.39,30.53,108400.0,28.5291,28.5385,28.3611,28.4918,108400.0
2013-10-02 10:30:00,30.54,30.71,30.47,30.69,70000.0,28.5011,28.6598,28.4358,28.6411,70000.0
2013-10-02 11:00:00,30.68,30.88,30.68,30.84,52800.0,28.6318,28.8184,28.6318,28.7811,52800.0
2013-10-02 11:30:00,30.86,30.89,30.72,30.75,50400.0,28.7998,28.8278,28.6691,28.6971,50400.0
2013-10-02 12:00:00,30.75,30.75,30.65,30.67,55100.0,28.6971,28.6971,28.6038,28.6224,55100.0
2013-10-02 12:30:00,30.68,30.73,30.65,30.69,52400.0,28.6318,28.6784,28.6038,28.6411,52400.0
2013-10-02 13:00:00,30.69,30.8,30.69,30.77,58800.0,28.6411,28.7438,28.6411,28.7158,58800.0
2013-10-02 13:30:00,30.77,30.77,30.7,30.7,50900.0,28.7158,28.7158,28.6504,28.6504,50900.0
2013-10-02 14:00:00,30.7,30.74,30.67,30.72,43000.0,28.6504,28.6878,28.6224,28.6691,43000.0
2013-10-02 14:30:00,30.72,30.72,30.63,30.69,83600.0,28.6691,28.6691,28.5851,28.6411,83600.0
2013-10-02 15:00:00,30.69,30.76,30.67,30.74,73600.0,28.6411,28.7064,28.6224,28.6878,73600.0
2013-10-02 15:30:00,30.74,30.88,30.71,30.88,255200.0,28.6878,28.8184,28.6598,28.8184,255200.0
2013-10-03 09:30:00,30.76,31.09,30.66,30.69,82900.0,28.7064,29.0144,28.6131,28.6411,82900.0
2013-10-03 10:00:00,30.66,30.73,30.44,30.61,226500.0,28.6131,28.6784,28.4078,28.5664,226500.0
2013-10-03 10:30:00,30.61,30.65,30.53,30.63,89300.0,28.5664,28.6038,28.4918,28.5851,89300.0
2013-10-03 11:00:00,30.63,30.64,30.52,30.53,40600.0,28.5851,28.5944,28.4825,28.4918,40600.0
2013-10-03 11:30:00,30.52,30.61,30.47,30.5,89200.0,28.4825,28.5664,28.4358,28.4638,89200.0
2013-10-03 12:00:00,30.5,30.5,30.39,30.48,55900.0,28.4638,28.4638,28.3611,28.4451,55900.0
2013-10-03 12:30:00,30.48,30.92,30.48,30.9,111000.0,28.4451,28.8558,28.4451,28.8371,111000.0
2013-10-03 13:00:00,30.9,30.9,30.72,30.78,75100.0,28.8371,28.8371,28.6691,28.7251,75100.0
2013-10-03 13:30:00,30.79,30.83,30.66,30.7,69300.0,28.7344,28.7718,28.6131,28.6504,69300.0
2013-10-03 14:00:00,30.69,30.69,30.37,30.55,83000.0,28.6411,28.6411,28.3425,28.5105,83000.0
2013-10-03 14:30:00,30.56,30.58,30.49,30.54,81200.0,28.5198,28.5385,28.4545,28.5011,81200.0
2013-10-03 15:00:00,30.53,30.56,30.48,30.55,142100.0,28.4918,28.5198,28.4451,28.5105,142100.0
2013-10-03 15:30:00,30.57,30.7,30.51,30.53,449700.0,28.5291,28.6504,28.4731,28.4918,449700.0
2013-10-04 09:30:00,30.47,30.89,30.46,30.82,134100.0,28.4358,28.8278,28.4265,28.7624,134100.0
2013-10-04 10:00:00,30.84,30.86,30.67,30.71,68900.0,28.7811,28.7998,28.6224,28.6598,68900.0
2013-10-04 10:30:00,30.71,30.88,30.68,30.69,97600.0,28.6598,28.8184,28.6318,28.6411,97600.0
2013-10-04 11:00:00,30.68,30.69,30.49,30.57,68500.0,28.6318,28.6411,28.4545,28.5291,68500.0
2013-10-04 11:30:00,30.57,30.65,30.56,30.63,31500.0,28.5291,28.6038,28.5198,28.5851,31500.0
2013-10-04 12:00:00,30.64,30.75,30.58,30.75,49000.0,28.5944,28.6971,28.5385,28.6971,49000.0
2013-10-04 12:30:00,30.74,30.75,30.68,30.75,48400.0,28.6878,28.6971,28.6318,28.6971,48400.0
2013-10-04 13:00:00,30.75,30.78,30.74,30.75,37900.0,28.6971,28.7251,28.6878,28.6971,37900.0
2013-10-04 13:30:00,30.76,30.79,30.61,30.66,82100.0,28.7064,28.7344,28.5664,28.6131,82100.0
2013-10-04 14:00:00,30.66,30.83,30.66,30.77,44500.0,28.6131,28.7718,28.6131,28.7158,44500.0
2013-10-04 14:30:00,30.78,30.97,30.78,30.96,68200.0,28.7251,28.9024,28.7251,28.8931,68200.0
2013-10-04 15:00:00,30.96,31.0,30.9,30.9,50700.0,28.8931,28.9304,28.8371,28.8371,50700.0
2013-10-04 15:30:00,30.9,30.91,30.8,30.87,183200.0,28.8371,28.8464,28.7438,28.8091,183200.0
2013-10-07 09:30:00,30.56,30.56,30.31,30.37,112400.0,28.5198,28.5198,28.2865,28.3425,112400.0
2013-10-07 10:00:00,30.37,30.62,30.26,30.56,135700.0,28.3425,28.5758,28.2398,28.5198,135700.0
2013-10-07 10:30:00,30.55,30.67,30.46,30.63,65200.0,28.5105,28.6224,28.4265,28.5851,65200.0
2013-10-07 11:00:00,30.63,30.76,30.57,30.76,53400.0,28.5851,28.7064,28.5291,28.7064,53400.0
2013-10-07 11:30:00,30.75,30.79,30.61,30.61,39900.0,28.6971,28.7344,28.5664,28.5664,39900.0
2013-10-07 12:00:00,30.59,30.66,30.55,30.55,33400.0,28.5478,28.6131,28.5105,28.5105,33400.0
2013-10-07 12:30:00,30.53,30.59,30.47,30.55,42000.0,28.4918,28.5478,28.4358,28.5105,42000.0
2013-10-07 13:00:00,30.55,30.61,30.48,30.49,35900.0,28.5105,28.5664,28.4451,28.4545,35900.0
2013-10-07 13:30:00,30.5,30.53,30.44,30.52,60700.0,28.4638,28.4918,28.4078,28.4825,60700.0
2013-10-07 14:00:00,30.53,30.6,30.42,30.6,87200.0,28.4918,28.5571,28.3891,28.5571,87200.0
2013-10-07 14:30:00,30.6,30.75,30.59,30.73,97400.0,28.5571,28.6971,28.5478,28.6784,97400.0
2013-10-07 15:00:00,30.73,30.75,30.64,30.74,142100.0,28.6784,28.6971,28.5944,28.6878,142100.0
2013-10-07 15:30:00,30.73,30.74,30.53,30.54,334700.0,28.6784,28.6878,28.4918,28.5011,334700.0
2013-10-08 09:30:00,30.6,30.88,30.5,30.77,73800.0,28.5571,28.8184,28.4638,28.7158,73800.0
2013-10-08 10:00:00,30.81,30.86,30.58,30.7,152400.0,28.7531,28.7998,28.5385,28.6504,152400.0
2013-10-08 10:30:00,30.7,30.76,30.3,30.35,136800.0,28.6504,28.7064,28.2771,28.3238,136800.0
2013-10-08 11:00:00,30.35,30.35,30.17,30.22,46200.0,28.3238,28.3238,28.1558,28.2025,46200.0
2013-10-08 11:30:00,30.23,30.23,30.02,30.17,50200.0,28.2118,28.2118,28.0158,28.1558,50200.0
2013-10-08 12:00:00,30.17,30.17,30.06,30.1,49400.0,28.1558,28.1558,28.0532,28.0905,49400.0
2013-10-08 12:30:00,30.08,30.3,30.02,30.28,121100.0,28.0718,28.2771,28.0158,28.2585,121100.0
2013-10-08 13:00:00,30.28,30.34,30.1,30.16,44700.0,28.2585,28.3145,28.0905,28.1465,44700.0
2013-10-08 13:30:00,30.19,30.2,30.02,30.04,21700.0,28.1745,28.1838,28.0158,28.0345,21700.0
2013-10-08 14:00:00,30.02,30.11,29.93,30.09,52900.0,28.0158,28.0998,27.9318,28.0812,52900.0
2013-10-08 14:30:00,30.1,30.11,30.01,30.07,44300.0,28.0905,28.0998,28.0065,28.0625,44300.0
2013-10-08 15:00:00,30.09,30.14,29.99,30.14,75100.0,28.0812,28.1278,27.9878,28.1278,75100.0
2013-10-08 15:30:00,30.13,30.14,29.99,30.07,352400.0,28.1185,28.1278,27.9878,28.0625,352400.0
2013-10-09 09:30:00,30.19,30.25,29.82,29.95,39100.0,28.1745,28.2305,27.8292,27.9505,39100.0
2013-10-09 10:00:00,29.97,30.07,29.89,29.93,54600.0,27.9692,28.0625,27.8945,27.9318,54600.0
2013-10-09 10:30:00,29.93,29.98,29.82,29.83,69100.0,27.9318,27.9785,27.8292,27.8385,69100.0
2013-10-09 11:00:00,29.82,29.86,29.6,29.66,39100.0,27.8292,27.8665,27.6239,27.6799,39100.0
2013-10-09 11:30:00,29.65,29.8,29.65,29.76,89500.0,27.6705,27.8105,27.6705,27.7732,89500.0
2013-10-09 12:00:00,29.77,29.91,29.76,29.87,81500.0,27.7825,27.9132,27.7732,27.8759,81500.0
2013-10-09 12:30:00,29.89,29.99,29.89,29.95,69500.0,27.8945,27.9878,27.8945,27.9505,69500.0
2013-10-09 13:00:00,29.96,30.23,29.96,30.19,46500.0,27.9598,28.2118,27.9598,28.1745,46500.0
2013-10-09 13:30:00,30.2,30.3,30.18,30.27,37200.0,28.1838,28.2771,28.1652,28.2491,37200.0
2013-10-09 14:00:00,30.26,30.3,30.07,30.13,44600.0,28.2398,28.2771,28.0625,28.1185,44600.0
2013-10-09 14:30:00,30.15,30.24,30.13,30.22,39000.0,28.1372,28.2212,28.1185,28.2025,39000.0
2013-10-09 15:00:00,30.22,30.22,30.1,30.15,49000.0,28.2025,28.2025,28.0905,28.1372,49000.0
2013-10-09 15:30:00,30.16,30.22,30.01,30.05,181100.0,28.1465,28.2025,28.0065,28.0438,181100.0
2013-10-10 09:30:00,30.41,30.57,30.3,30.36,83600.0,28.3798,28.5291,28.2771,28.3331,83600.0
2013-10-10 10:00:00,30.36,30.69,30.35,30.62,144800.0,28.3331,28.6411,28.3238,28.5758,144800.0
2013-10-10 10:30:00,30.62,30.76,30.56,30.65,72400.0,28.5758,28.7064,28.5198,28.6038,72400.0
2013-10-10 11:00:00,30.66,30.76,30.59,30.73,67000.0,28.6131,28.7064,28.5478,28.6784,67000.0
2013-10-10 11:30:00,30.73,30.89,30.71,30.78,36400.0,28.6784,28.8278,28.6598,28.7251,36400.0
2013-10-10 12:00:00,30.77,30.88,30.77,30.88,31800.0,28.7158,28.8184,28.7158,28.8184,31800.0
2013-10-10 12:30:00,30.89,30.96,30.87,30.87,34200.0,28.8278,28.8931,28.8091,28.8091,34200.0
2013-10-10 13:00:00,30.86,30.89,30.58,30.6,76600.0,28.7998,28.8278,28.5385,28.5571,76600.0
2013-10-10 13:30:00,30.59,30.76,30.57,30.75,37000.0,28.5478,28.7064,28.5291,28.6971,37000.0
2013-10-10 14:00:00,30.76,30.77,30.55,30.57,72900.0,28.7064,28.7158,28.5105,28.5291,72900.0
2013-10-10 14:30:00,30.57,30.67,30.53,30.66,48200.0,28.5291,28.6224,28.4918,28.6131,48200.0
2013-10-10 15:00:00,30.67,30.85,30.67,30.67,112600.0,28.6224,28.7904,28.6224,28.6224,112600.0
2013-10-10 15:30:00,30.68,30.74,30.59,30.66,222500.0,28.6318,28.6878,28.5478,28.6131,222500.0
2013-10-11 09:30:00,30.6,31.16,30.53,31.12,71200.0,28.5571,29.0797,28.4918,29.0424,71200.0
2013-10-11 10:00:00,31.1,31.17,30.92,30.95,80700.0,29.0237,29.0891,28.8558,28.8838,80700.0
2013-10-11 10:30:00,30.93,30.97,30.75,30.9,79500.0,28.8651,28.9024,28.6971,28.8371,79500.0
2013-10-11 11:00:00,30.89,30.92,30.77,30.78,64000.0,28.8278,28.8558,28.7158,28.7251,64000.0
2013-10-11 11:30:00,30.8,31.02,30.8,31.01,99600.0,28.7438,28.9491,28.7438,28.9397,99600.0
2013-10-11 12:00:00,31.02,31.12,31.0,31.02,41200.0,28.9491,29.0424,28.9304,28.9491,41200.0
2013-10-11 12:30:00,31.02,31.08,30.96,30.96,95400.0,28.9491,29.0051,28.8931,28.8931,95400.0
2013-10-11 13:00:00,30.96,31.0,30.85,30.86,29500.0,28.8931,28.9304,28.7904,28.7998,29500.0
2013-10-11 13:30:00,30.86,30.94,30.84,30.89,26700.0,28.7998,28.8744,28.7811,28.8278,26700.0
2013-10-11 14:00:00,30.9,30.97,30.85,30.89,40800.0,28.8371,28.9024,28.7904,28.8278,40800.0
2013-10-11 14:30:00,30.89,30.92,30.88,30.89,30700.0,28.8278,28.8558,28.8184,28.8278,30700.0
2013-10-11 15:00:00,30.91,30.93,30.82,30.85,61300.0,28.8464,28.8651,28.7624,28.7904,61300.0
2013-10-11 15:30:00,30.85,30.92,30.79,30.91,171700.0,28.7904,28.8558,28.7344,28.8464,171700.0
2013-10-14 09:30:00,29.41,30.94,29.41,30.65,648300.0,27.4466,28.8744,27.4466,28.6038,648300.0
2013-10-14 10:00:00,30.66,30.74,30.32,30.74,288700.0,28.6131,28.6878,28.2958,28.6878,288700.0
2013-10-14 10:30:00,30.74,30.83,30.5,30.64,162800.0,28.6878,28.7718,28.4638,28.5944,162800.0
2013-10-14 11:00:00,30.64,30.78,30.52,30.78,110200.0,28.5944,28.7251,28.4825,28.7251,110200.0
2013-10-14 11:30:00,30.79,31.04,30.74,31.0,169500.0,28.7344,28.9677,28.6878,28.9304,169500.0
2013-10-14 12:00:00,31.0,31.14,30.77,30.8,134700.0,28.9304,29.0611,28.7158,28.7438,134700.0
2013-10-14 12:30:00,30.79,31.03,30.77,31.03,81800.0,28.7344,28.9584,28.7158,28.9584,81800.0
2013-10-14 13:00:00,31.03,31.18,30.93,30.94,113900.0,28.9584,29.0984,28.8651,28.8744,113900.0
2013-10-14 13:30:00,30.94,31.1,30.89,31.1,101600.0,28.8744,29.0237,28.8278,29.0237,101600.0
2013-10-14 14:00:00,31.1,31.25,30.93,30.95,225100.0,29.0237,29.1637,28.8651,28.8838,225100.0
2013-10-14 14:30:00,30.96,31.02,30.81,30.89,178800.0,28.8931,28.9491,28.7531,28.8278,178800.0
2013-10-14 15:00:00,30.88,30.98,30.81,30.84,203700.0,28.8184,28.9117,28.7531,28.7811,203700.0
2013-10-14 15:30:00,30.84,30.93,30.64,30.82,551400.0,28.7811,28.8651,28.5944,28.7624,551400.0
2013-10-15 09:30:00,30.77,31.32,30.62,31.26,175200.0,28.7158,29.229,28.5758,29.1731,175200.0
2013-10-15 10:00:00,31.28,31.95,31.11,31.94,312000.0,29.1917,29.817,29.0331,29.8077,312000.0
2013-10-15 10:30:00,31.95,32.24,31.83,32.24,282400.0,29.817,30.0876,29.705,30.0876,282400.0
2013-10-15 11:00:00,32.23,32.55,32.09,32.54,352900.0,30.0783,30.3769,29.9476,30.3676,352900.0
2013-10-15 11:30:00,32.55,32.65,32.23,32.28,222500.0,30.3769,30.4703,30.0783,30.125,222500.0
2013-10-15 12:00:00,32.28,32.36,32.14,32.14,118000.0,30.125,30.1996,29.9943,29.9943,118000.0
2013-10-15 12:30:00,32.13,32.26,32.08,32.14,74300.0,29.985,30.1063,29.9383,29.9943,74300.0
2013-10-15 13:00:00,32.13,32.43,32.11,32.35,109500.0,29.985,30.2649,29.9663,30.1903,109500.0
2013-10-15 13:30:00,32.34,32.39,32.25,32.31,146600.0,30.181,30.2276,30.097,30.153,146600.0
2013-10-15 14:00:00,32.31,32.35,32.0,32.01,156000.0,30.153,30.1903,29.8637,29.873,156000.0
2013-10-15 14:30:00,32.0,32.06,31.85,32.06,206900.0,29.8637,29.9196,29.7237,29.9196,206900.0
2013-10-15 15:00:00,32.07,32.31,32.01,32.3,201800.0,29.929,30.153,29.873,30.1436,201800.0
2013-10-15 15:30:00,32.31,32.33,31.98,32.04,426700.0,30.153,30.1716,29.845,29.901,426700.0
2013-10-16 09:30:00,32.02,32.2,31.64,31.86,217900.0,29.8823,30.0503,29.5277,29.733,217900.0
2013-10-16 10:00:00,31.86,31.93,31.44,31.5,201100.0,29.733,29.7983,29.341,29.397,201100.0
2013-10-16 10:30:00,31.51,31.7,31.5,31.68,113600.0,29.4064,29.5837,29.397,29.565,113600.0
2013-10-16 11:00:00,31.68,31.71,31.5,31.54,96400.0,29.565,29.593,29.397,29.4344,96400.0
2013-10-16 11:30:00,31.54,31.58,31.51,31.55,96600.0,29.4344,29.4717,29.4064,29.4437,96600.0
2013-10-16 12:00:00,31.56,31.62,31.54,31.54,125500.0,29.453,29.509,29.4344,29.4344,125500.0
2013-10-16 12:30:00,31.54,31.6,31.4,31.48,182200.0,29.4344,29.4904,29.3037,29.3784,182200.0
2013-10-16 13:00:00,31.49,31.57,31.39,31.57,141100.0,29.3877,29.4624,29.2944,29.4624,141100.0
2013-10-16 13:30:00,31.57,31.57,31.3,31.35,81200.0,29.4624,29.4624,29.2104,29.257,81200.0
2013-10-16 14:00:00,31.37,31.39,31.09,31.12,164000.0,29.2757,29.2944,29.0144,29.0424,164000.0
2013-10-16 14:30:00,31.13,31.26,31.12,31.19,113100.0,29.0517,29.1731,29.0424,29.1077,113100.0
2013-10-16 15:00:00,31.2,31.37,31.13,31.26,103700.0,29.1171,29.2757,29.0517,29.1731,103700.0
2013-10-16 15:30:00,31.26,31.44,31.19,31.43,317700.0,29.1731,29.341,29.1077,29.3317,317700.0
2013-10-17 09:30:00,31.26,31.6,31.24,31.46,162100.0,29.1731,29.4904,29.1544,29.3597,162100.0
2013-10-17 10:00:00,31.44,31.81,31.38,31.71,219700.0,29.341,29.6863,29.285,29.593,219700.0
2013-10-17 10:30:00,31.71,31.97,31.7,31.8,131100.0,29.593,29.8357,29.5837,29.677,131100.0
2013-10-17 11:00:00,31.79,31.83,31.58,31.62,70900.0,29.6677,29.705,29.4717,29.509,70900.0
2013-10-17 11:30:00,31.61,31.69,31.59,31.61,49600.0,29.4997,29.5743,29.481,29.4997,49600.0
2013-10-17 12:00:00,31.62,31.63,31.49,31.53,64200.0,29.509,29.5184,29.3877,29.425,64200.0
2013-10-17 12:30:00,31.53,31.62,31.52,31.57,55100.0,29.425,29.509,29.4157,29.4624,55100.0
2013-10-17 13:00:00,31.57,31.58,31.42,31.42,52800.0,29.4624,29.4717,29.3224,29.3224,52800.0
2013-10-17 13:30:00,31.43,31.47,31.36,31.37,55600.0,29.3317,29.369,29.2664,29.2757,55600.0
2013-10-17 14:00:00,31.38,31.39,31.26,31.29,89400.0,29.285,29.2944,29.1731,29.2011,89400.0
2013-10-17 14:30:00,31.3,31.34,31.24,31.34,76300.0,29.2104,29.2477,29.1544,29.2477,76300.0
2013-10-17 15:00:00,31.33,31.39,31.28,31.36,77300.0,29.2384,29.2944,29.1917,29.2664,77300.0
2013-10-17 15:30:00,31.36,31.53,31.36,31.38,256000.0,29.2664,29.425,29.2664,29.285,256000.0
2013-10-18 09:30:00,31.55,31.65,31.1,31.32,131200.0,29.4437,29.537,29.0237,29.229,131200.0
2013-10-18 10:00:00,31.32,31.41,31.27,31.3,57800.0,29.229,29.313,29.1824,29.2104,57800.0
2013-10-18 10:30:00,31.31,31.41,31.22,31.4,64400.0,29.2197,29.313,29.1357,29.3037,64400.0
2013-10-18 11:00:00,31.39,31.43,31.33,31.41,68200.0,29.2944,29.3317,29.2384,29.313,68200.0
2013-10-18 11:30:00,31.41,31.44,31.36,31.37,37800.0,29.313,29.341,29.2664,29.2757,37800.0
2013-10-18 12:00:00,31.36,31.47,31.34,31.45,42300.0,29.2664,29.369,29.2477,29.3504,42300.0
2013-10-18 12:30:00,31.45,31.62,31.45,31.55,48100.0,29.3504,29.509,29.3504,29.4437,48100.0
2013-10-18 13:00:00,31.55,31.61,31.5,31.58,70100.0,29.4437,29.4997,29.397,29.4717,70100.0
2013-10-18 13:30:00,31.59,31.6,31.5,31.54,61400.0,29.481,29.4904,29.397,29.4344,61400.0
2013-10-18 14:00:00,31.54,31.55,31.45,31.52,49300.0,29.4344,29.4437,29.3504,29.4157,49300.0
2013-10-18 14:30:00,31.52,31.58,31.49,31.49,61300.0,29.4157,29.4717,29.3877,29.3877,61300.0
2013-10-18 15:00:00,31.49,31.54,31.46,31.54,83300.0,29.3877,29.4344,29.3597,29.4344,83300.0
2013-10-18 15:30:00,31.55,31.55,31.48,31.52,163000.0,29.4437,29.4437,29.3784,29.4157,163000.0
2013-10-21 09:30:00,31.71,32.32,31.66,32.32,137700.0,29.593,30.1623,29.5464,30.1623,137700.0
2013-10-21 10:00:00,32.31,32.38,32.2,32.2,108800.0,30.153,30.2183,30.0503,30.0503,108800.0
2013-10-21 10:30:00,32.19,32.2,31.87,31.94,88300.0,30.041,30.0503,29.7423,29.8077,88300.0
2013-10-21 11:00:00,31.94,32.1,31.92,32.06,91700.0,29.8077,29.957,29.789,29.9196,91700.0
2013-10-21 11:30:00,32.05,32.07,31.92,31.96,82200.0,29.9103,29.929,29.789,29.8263,82200.0
2013-10-21 12:00:00,31.96,32.15,31.94,32.03,99400.0,29.8263,30.0036,29.8077,29.8916,99400.0
2013-10-21 12:30:00,32.01,32.09,31.95,32.09,58600.0,29.873,29.9476,29.817,29.9476,58600.0
2013-10-21 13:00:00,32.09,32.13,32.03,32.05,62600.0,29.9476,29.985,29.8916,29.9103,62600.0
2013-10-21 13:30:00,32.05,32.18,32.04,32.13,59500.0,29.9103,30.0316,29.901,29.985,59500.0
2013-10-21 14:00:00,32.13,32.18,32.05,32.1,93500.0,29.985,30.0316,29.9103,29.957,93500.0
2013-10-21 14:30:00,32.1,32.12,31.93,31.99,359300.0,29.957,29.9756,29.7983,29.8543,359300.0
2013-10-21 15:00:00,31.99,32.05,31.97,32.01,137400.0,29.8543,29.9103,29.8357,29.873,137400.0
2013-10-21 15:30:00,32.02,32.06,31.94,32.05,268400.0,29.8823,29.9196,29.8077,29.9103,268400.0
2013-10-22 09:30:00,32.32,32.5,32.06,32.3,280100.0,30.1623,30.3303,29.9196,30.1436,280100.0
2013-10-22 10:00:00,32.33,32.56,32.28,32.39,110700.0,30.1716,30.3863,30.125,30.2276,110700.0
2013-10-22 10:30:00,32.4,32.44,32.16,32.26,114700.0,30.2369,30.2743,30.013,30.1063,114700.0
2013-10-22 11:00:00,32.26,32.44,32.26,32.37,180200.0,30.1063,30.2743,30.1063,30.209,180200.0
2013-10-22 11:30:00,32.37,32.6,32.34,32.53,126500.0,30.209,30.4236,30.181,30.3583,126500.0
2013-10-22 12:00:00,32.52,32.57,32.46,32.48,77200.0,30.3489,30.3956,30.2929,30.3116,77200.0
2013-10-22 12:30:00,32.48,32.48,32.36,32.4,50300.0,30.3116,30.3116,30.1996,30.2369,50300.0
2013-10-22 13:00:00,32.41,32.49,32.39,32.47,55500.0,30.2463,30.3209,30.2276,30.3023,55500.0
2013-10-22 13:30:00,32.47,32.53,32.42,32.47,54200.0,30.3023,30.3583,30.2556,30.3023,54200.0
2013-10-22 14:00:00,32.46,32.56,32.41,32.47,72400.0,30.2929,30.3863,30.2463,30.3023,72400.0
2013-10-22 14:30:00,32.47,32.65,32.44,32.58,126600.0,30.3023,30.4703,30.2743,30.4049,126600.0
2013-10-22 15:00:00,32.58,33.05,32.58,32.75,320800.0,30.4049,30.8436,30.4049,30.5636,320800.0
2013-10-22 15:30:00,32.75,32.96,32.55,32.79,439900.0,30.5636,30.7596,30.3769,30.6009,439900.0
2013-10-23 09:30:00,31.18,32.12,30.8,32.12,489700.0,29.0984,29.9756,28.7438,29.9756,489700.0
2013-10-23 10:00:00,32.13,32.89,32.07,32.8,527700.0,29.985,30.6942,29.929,30.6102,527700.0
2013-10-23 10:30:00,32.81,33.11,32.65,33.04,353700.0,30.6196,30.8995,30.4703,30.8342,353700.0
2013-10-23 11:00:00,33.03,33.24,32.86,33.0,261900.0,30.8249,31.0209,30.6662,30.7969,261900.0
2013-10-23 11:30:00,32.99,33.39,32.98,33.2,174200.0,30.7876,31.1609,30.7782,30.9835,174200.0
2013-10-23 12:00:00,33.2,33.2,32.93,33.06,289200.0,30.9835,30.9835,30.7316,30.8529,289200.0
2013-10-23 12:30:00,33.06,33.38,33.06,33.34,106400.0,30.8529,31.1515,30.8529,31.1142,106400.0
2013-10-23 13:00:00,33.33,33.87,33.3,33.86,226000.0,31.1049,31.6088,31.0769,31.5995,226000.0
2013-10-23 13:30:00,33.84,33.84,33.41,33.64,165800.0,31.5808,31.5808,31.1795,31.3942,165800.0
2013-10-23 14:00:00,33.64,33.76,33.3,33.42,249900.0,31.3942,31.5062,31.0769,31.1889,249900.0
2013-10-23 14:30:00,33.41,33.43,33.09,33.23,308000.0,31.1795,31.1982,30.8809,31.0115,308000.0
2013-10-23 15:00:00,33.25,33.52,33.23,33.29,277300.0,31.0302,31.2822,31.0115,31.0675,277300.0
2013-10-23 15:30:00,33.3,33.55,33.28,33.43,605000.0,31.0769,31.3102,31.0582,31.1982,605000.0
2013-10-24 09:30:00,33.54,33.95,33.49,33.72,308600.0,31.3008,31.6835,31.2542,31.4688,308600.0
2013-10-24 10:00:00,33.74,34.0,33.61,33.84,261300.0,31.4875,31.7301,31.3662,31.5808,261300.0
2013-10-24 10:30:00,33.82,33.85,33.69,33.85,151800.0,31.5621,31.5901,31.4408,31.5901,151800.0
2013-10-24 11:00:00,33.86,33.86,33.7,33.79,146800.0,31.5995,31.5995,31.4502,31.5342,146800.0
2013-10-24 11:30:00,33.79,34.04,33.76,34.04,93000.0,31.5342,31.7675,31.5062,31.7675,93000.0
2013-10-24 12:00:00,34.04,34.13,33.86,34.06,79700.0,31.7675,31.8515,31.5995,31.7861,79700.0
2013-10-24 12:30:00,34.05,34.07,33.7,33.78,143900.0,31.7768,31.7955,31.4502,31.5248,143900.0
2013-10-24 13:00:00,33.79,33.95,33.7,33.87,137800.0,31.5342,31.6835,31.4502,31.6088,137800.0
2013-10-24 13:30:00,33.87,33.88,33.54,33.62,126500.0,31.6088,31.6181,31.3008,31.3755,126500.0
2013-10-24 14:00:00,33.62,33.62,33.46,33.52,126000.0,31.3755,31.3755,31.2262,31.2822,126000.0
2013-10-24 14:30:00,33.51,33.58,33.41,33.58,129800.0,31.2728,31.3382,31.1795,31.3382,129800.0
2013-10-24 15:00:00,33.58,33.63,33.45,33.51,176200.0,31.3382,31.3848,31.2168,31.2728,176200.0
2013-10-24 15:30:00,33.51,33.61,33.45,33.58,322500.0,31.2728,31.3662,31.2168,31.3382,322500.0
2013-10-25 09:30:00,33.63,33.78,33.06,33.28,106300.0,31.3848,31.5248,30.8529,31.0582,106300.0
2013-10-25 10:00:00,33.29,33.46,33.25,33.43,81500.0,31.0675,31.2262,31.0302,31.1982,81500.0
2013-10-25 10:30:00,33.42,33.67,33.37,33.58,57800.0,31.1889,31.4222,31.1422,31.3382,57800.0
2013-10-25 11:00:00,33.57,33.61,33.31,33.5,94300.0,31.3288,31.3662,31.0862,31.2635,94300.0
2013-10-25 11:30:00,33.5,33.6,33.41,33.47,57400.0,31.2635,31.3568,31.1795,31.2355,57400.0
2013-10-25 12:00:00,33.46,33.57,33.44,33.55,40300.0,31.2262,31.3288,31.2075,31.3102,40300.0
2013-10-25 12:30:00,33.56,33.66,33.5,33.64,26900.0,31.3195,31.4128,31.2635,31.3942,26900.0
2013-10-25 13:00:00,33.64,33.77,33.64,33.75,45800.0,31.3942,31.5155,31.3942,31.4968,45800.0
2013-10-25 13:30:00,33.74,33.8,33.69,33.79,47300.0,31.4875,31.5435,31.4408,31.5342,47300.0
2013-10-25 14:00:00,33.78,33.97,33.77,33.95,80700.0,31.5248,31.7021,31.5155,31.6835,80700.0
2013-10-25 14:30:00,33.96,33.96,33.78,33.8,45500.0,31.6928,31.6928,31.5248,31.5435,45500.0
2013-10-25 15:00:00,33.79,33.81,33.7,33.76,60000.0,31.5342,31.5528,31.4502,31.5062,60000.0
2013-10-25 15:30:00,33.75,33.83,33.72,33.76,188300.0,31.4968,31.5715,31.4688,31.5062,188300.0
2013-10-28 09:30:00,33.59,33.9,33.45,33.56,86200.0,31.3475,31.6368,31.2168,31.3195,86200.0
2013-10-28 10:00:00,33.53,33.93,33.53,33.84,73900.0,31.2915,31.6648,31.2915,31.5808,73900.0
2013-10-28 10:30:00,33.82,33.83,33.39,33.42,69700.0,31.5621,31.5715,31.1609,31.1889,69700.0
2013-10-28 11:00:00,33.43,33.5,33.31,33.39,65900.0,31.1982,31.2635,31.0862,31.1609,65900.0
2013-10-28 11:30:00,33.38,33.4,33.27,33.34,76100.0,31.1515,31.1702,31.0489,31.1142,76100.0
2013-10-28 12:00:00,33.32,33.34,33.23,33.25,66600.0,31.0955,31.1142,31.0115,31.0302,66600.0
2013-10-28 12:30:00,33.25,33.36,33.16,33.33,56800.0,31.0302,31.1329,30.9462,31.1049,56800.0
2013-10-28 13:00:00,33.32,33.36,33.23,33.25,54000.0,31.0955,31.1329,31.0115,31.0302,54000.0
2013-10-28 13:30:00,33.25,33.32,33.21,33.27,54300.0,31.0302,31.0955,30.9929,31.0489,54300.0
2013-10-28 14:00:00,33.28,33.35,33.25,33.33,60200.0,31.0582,31.1235,31.0302,31.1049,60200.0
2013-10-28 14:30:00,33.34,33.36,33.23,33.23,99000.0,31.1142,31.1329,31.0115,31.0115,99000.0
2013-10-28 15:00:00,33.23,33.23,33.15,33.17,125800.0,31.0115,31.0115,30.9369,30.9555,125800.0
2013-10-28 15:30:00,33.17,33.27,33.15,33.27,290300.0,30.9555,31.0489,30.9369,31.0489,290300.0
2013-10-29 09:30:00,33.4,33.65,33.18,33.58,96800.0,31.1702,31.4035,30.9649,31.3382,96800.0
2013-10-29 10:00:00,33.56,33.75,33.54,33.74,121000.0,31.3195,31.4968,31.3008,31.4875,121000.0
2013-10-29 10:30:00,33.74,33.85,33.53,33.54,83900.0,31.4875,31.5901,31.2915,31.3008,83900.0
2013-10-29 11:00:00,33.53,33.65,33.33,33.35,56300.0,31.2915,31.4035,31.1049,31.1235,56300.0
2013-10-29 11:30:00,33.36,33.37,33.24,33.28,45200.0,31.1329,31.1422,31.0209,31.0582,45200.0
2013-10-29 12:00:00,33.29,33.36,33.27,33.34,34000.0,31.0675,31.1329,31.0489,31.1142,34000.0
2013-10-29 12:30:00,33.35,33.54,33.35,33.47,45800.0,31.1235,31.3008,31.1235,31.2355,45800.0
2013-10-29 13:00:00,33.46,33.47,33.4,33.42,46500.0,31.2262,31.2355,31.1702,31.1889,46500.0
2013-10-29 13:30:00,33.41,33.44,33.34,33.4,34900.0,31.1795,31.2075,31.1142,31.1702,34900.0
2013-10-29 14:00:00,33.4,33.41,33.28,33.31,60100.0,31.1702,31.1795,31.0582,31.0862,60100.0
2013-10-29 14:30:00,33.31,33.35,33.28,33.31,64900.0,31.0862,31.1235,31.0582,31.0862,64900.0
2013-10-29 15:00:00,33.31,33.56,33.3,33.55,145700.0,31.0862,31.3195,31.0769,31.3102,145700.0
2013-10-29 15:30:00,33.56,33.6,33.41,33.49,376200.0,31.3195,31.3568,31.1795,31.2542,376200.0
2013-10-30 09:30:00,33.48,33.62,33.33,33.5,50800.0,31.2448,31.3755,31.1049,31.2635,50800.0
2013-10-30 10:00:00,33.5,33.52,33.3,33.39,60500.0,31.2635,31.2822,31.0769,31.1609,60500.0
2013-10-30 10:30:00,33.41,33.44,33.26,33.31,45300.0,31.1795,31.2075,31.0395,31.0862,45300.0
2013-10-30 11:00:00,33.32,33.36,33.14,33.15,51700.0,31.0955,31.1329,30.9275,30.9369,51700.0
2013-10-30 11:30:00,33.15,33.27,33.1,33.25,44400.0,30.9369,31.0489,30.8902,31.0302,44400.0
2013-10-30 12:00:00,33.23,33.28,33.19,33.2,33800.0,31.0115,31.0582,30.9742,30.9835,33800.0
2013-10-30 12:30:00,33.23,33.36,33.2,33.32,45900.0,31.0115,31.1329,30.9835,31.0955,45900.0
2013-10-30 13:00:00,33.32,33.33,33.17,33.18,43900.0,31.0955,31.1049,30.9555,30.9649,43900.0
2013-10-30 13:30:00,33.17,33.22,33.14,33.18,36400.0,30.9555,31.0022,30.9275,30.9649,36400.0
2013-10-30 14:00:00,33.18,33.33,32.87,32.9,139300.0,30.9649,31.1049,30.6756,30.7036,139300.0
2013-10-30 14:30:00,32.89,33.18,32.89,33.13,83500.0,30.6942,30.9649,30.6942,30.9182,83500.0
2013-10-30 15:00:00,33.13,33.42,33.13,33.42,146900.0,30.9182,31.1889,30.9182,31.1889,146900.0
2013-10-30 15:30:00,33.42,33.53,33.23,33.28,289000.0,31.1889,31.2915,31.0115,31.0582,289000.0
2013-10-31 09:30:00,33.29,33.67,33.1,33.39,62800.0,31.0675,31.4222,30.8902,31.1609,62800.0
2013-10-31 10:00:00,33.34,33.43,33.22,33.24,156100.0,31.1142,31.1982,31.0022,31.0209,156100.0
2013-10-31 10:30:00,33.23,33.34,33.15,33.31,85800.0,31.0115,31.1142,30.9369,31.0862,85800.0
2013-10-31 11:00:00,33.32,33.32,33.17,33.31,81900.0,31.0955,31.0955,30.9555,31.0862,81900.0
2013-10-31 11:30:00,33.32,33.49,33.31,33.33,54800.0,31.0955,31.2542,31.0862,31.1049,54800.0
2013-10-31 12:00:00,33.33,33.39,33.3,33.31,48400.0,31.1049,31.1609,31.0769,31.0862,48400.0
2013-10-31 12:30:00,33.31,33.43,33.29,33.42,46600.0,31.0862,31.1982,31.0675,31.1889,46600.0
2013-10-31 13:00:00,33.41,33.49,33.4,33.46,64000.0,31.1795,31.2542,31.1702,31.2262,64000.0
2013-10-31 13:30:00,33.46,33.47,33.35,33.45,70900.0,31.2262,31.2355,31.1235,31.2168,70900.0
2013-10-31 14:00:00,33.43,33.47,33.4,33.43,77300.0,31.1982,31.2355,31.1702,31.1982,77300.0
2013-10-31 14:30:00,33.43,33.45,33.4,33.4,60600.0,31.1982,31.2168,31.1702,31.1702,60600.0
2013-10-31 15:00:00,33.4,33.4,33.26,33.26,57000.0,31.1702,31.1702,31.0395,31.0395,57000.0
2013-10-31 15:30:00,33.25,33.33,33.11,33.11,338400.0,31.0302,31.1049,30.8995,30.8995,338400.0
2013-11-01 09:30:00,33.16,33.55,33.15,33.45,68300.0,30.9462,31.3102,30.9369,31.2168,68300.0
2013-11-01 10:00:00,33.45,33.67,33.35,33.42,121300.0,31.2168,31.4222,31.1235,31.1889,121300.0
2013-11-01 10:30:00,33.4,33.48,33.35,33.37,83200.0,31.1702,31.2448,31.1235,31.1422,83200.0
2013-11-01 11:00:00,33.36,33.37,33.15,33.29,52900.0,31.1329,31.1422,30.9369,31.0675,52900.0
2013-11-01 11:30:00,33.28,33.33,33.12,33.12,36600.0,31.0582,31.1049,30.9089,30.9089,36600.0
2013-11-01 12:00:00,33.13,33.26,33.11,33.23,33300.0,30.9182,31.0395,30.8995,31.0115,33300.0
2013-11-01 12:30:00,33.23,33.34,33.22,33.23,33100.0,31.0115,31.1142,31.0022,31.0115,33100.0
2013-11-01 13:00:00,33.23,33.33,33.21,33.28,43200.0,31.0115,31.1049,30.9929,31.0582,43200.0
2013-11-01 13:30:00,33.28,33.31,33.23,33.3,79600.0,31.0582,31.0862,31.0115,31.0769,79600.0
2013-11-01 14:00:00,33.29,33.31,33.24,33.29,88400.0,31.0675,31.0862,31.0209,31.0675,88400.0
2013-11-01 14:30:00,33.29,33.3,33.17,33.17,65400.0,31.0675,31.0769,30.9555,30.9555,65400.0
2013-11-01 15:00:00,33.17,33.27,33.16,33.26,174400.0,30.9555,31.0489,30.9462,31.0395,174400.0
2013-11-01 15:30:00,33.26,33.39,33.24,33.38,242900.0,31.0395,31.1609,31.0209,31.1515,242900.0
2013-11-04 09:30:00,33.63,34.0,33.49,33.6,135700.0,31.3848,31.7301,31.2542,31.3568,135700.0
2013-11-04 10:00:00,33.61,33.85,33.61,33.73,73900.0,31.3662,31.5901,31.3662,31.4782,73900.0
2013-11-04 10:30:00,33.72,33.84,33.68,33.72,114900.0,31.4688,31.5808,31.4315,31.4688,114900.0
2013-11-04 11:00:00,33.71,33.87,33.71,33.84,127600.0,31.4595,31.6088,31.4595,31.5808,127600.0
2013-11-04 11:30:00,33.8,33.87,33.76,33.79,83600.0,31.5435,31.6088,31.5062,31.5342,83600.0
2013-11-04 12:00:00,33.79,33.8,33.65,33.67,50400.0,31.5342,31.5435,31.4035,31.4222,50400.0
2013-11-04 12:30:00,33.66,33.69,33.55,33.58,96900.0,31.4128,31.4408,31.3102,31.3382,96900.0
2013-11-04 13:00:00,33.59,33.74,33.59,33.71,46600.0,31.3475,31.4875,31.3475,31.4595,46600.0
2013-11-04 13:30:00,33.71,33.76,33.68,33.69,70300.0,31.4595,31.5062,31.4315,31.4408,70300.0
2013-11-04 14:00:00,33.69,33.73,33.62,33.69,41300.0,31.4408,31.4782,31.3755,31.4408,41300.0
2013-11-04 14:30:00,33.7,33.73,33.66,33.7,53500.0,31.4502,31.4782,31.4128,31.4502,53500.0
2013-11-04 15:00:00,33.7,33.76,33.66,33.67,78000.0,31.4502,31.5062,31.4128,31.4222,78000.0
2013-11-04 15:30:00,33.66,33.76,33.66,33.74,234400.0,31.4128,31.5062,31.4128,31.4875,234400.0
2013-11-05 09:30:00,33.56,33.66,33.17,33.34,74700.0,31.3195,31.4128,30.9555,31.1142,74700.0
2013-11-05 10:00:00,33.36,33.5,33.17,33.49,93700.0,31.1329,31.2635,30.9555,31.2542,93700.0
2013-11-05 10:30:00,33.5,33.57,33.48,33.5,68700.0,31.2635,31.3288,31.2448,31.2635,68700.0
2013-11-05 11:00:00,33.5,33.57,33.45,33.48,81400.0,31.2635,31.3288,31.2168,31.2448,81400.0
2013-11-05 11:30:00,33.49,33.66,33.48,33.58,81500.0,31.2542,31.4128,31.2448,31.3382,81500.0
2013-11-05 12:00:00,33.58,33.63,33.54,33.61,79600.0,31.3382,31.3848,31.3008,31.3662,79600.0
2013-11-05 12:30:00,33.61,33.64,33.48,33.55,43100.0,31.3662,31.3942,31.2448,31.3102,43100.0
2013-11-05 13:00:00,33.55,33.64,33.55,33.64,77400.0,31.3102,31.3942,31.3102,31.3942,77400.0
2013-11-05 13:30:00,33.65,33.66,33.46,33.49,94800.0,31.4035,31.4128,31.2262,31.2542,94800.0
2013-11-05 14:00:00,33.49,33.56,33.49,33.53,84700.0,31.2542,31.3195,31.2542,31.2915,84700.0
2013-11-05 14:30:00,33.53,33.86,33.49,33.77,186800.0,31.2915,31.5995,31.2542,31.5155,186800.0
2013-11-05 15:00:00,33.77,33.79,33.74,33.76,162600.0,31.5155,31.5342,31.4875,31.5062,162600.0
2013-11-05 15:30:00,33.76,33.79,33.69,33.72,223700.0,31.5062,31.5342,31.4408,31.4688,223700.0
2013-11-06 09:30:00,33.95,34.06,33.7,33.86,70700.0,31.6835,31.7861,31.4502,31.5995,70700.0
2013-11-06 10:00:00,33.87,34.04,33.76,33.76,96900.0,31.6088,31.7675,31.5062,31.5062,96900.0
2013-11-06 10:30:00,33.76,33.9,33.71,33.86,94700.0,31.5062,31.6368,31.4595,31.5995,94700.0
2013-11-06 11:00:00,33.85,33.85,33.72,33.8,111900.0,31.5901,31.5901,31.4688,31.5435,111900.0
2013-11-06 11:30:00,33.82,33.89,33.76,33.86,108400.0,31.5621,31.6275,31.5062,31.5995,108400.0
2013-11-06 12:00:00,33.86,33.88,33.74,33.87,48000.0,31.5995,31.6181,31.4875,31.6088,48000.0
2013-11-06 12:30:00,33.87,33.94,33.8,33.9,22800.0,31.6088,31.6741,31.5435,31.6368,22800.0
2013-11-06 13:00:00,33.89,33.99,33.87,33.95,32200.0,31.6275,31.7208,31.6088,31.6835,32200.0
2013-11-06 13:30:00,33.95,34.0,33.78,33.8,61400.0,31.6835,31.7301,31.5248,31.5435,61400.0
2013-11-06 14:00:00,33.8,33.91,33.8,33.91,48500.0,31.5435,31.6461,31.5435,31.6461,48500.0
2013-11-06 14:30:00,33.91,34.06,33.91,34.02,43700.0,31.6461,31.7861,31.6461,31.7488,43700.0
2013-11-06 15:00:00,34.01,34.04,33.93,33.93,81200.0,31.7395,31.7675,31.6648,31.6648,81200.0
2013-11-06 15:30:00,33.93,33.96,33.86,33.94,107700.0,31.6648,31.6928,31.5995,31.6741,107700.0
2013-11-07 09:30:00,34.01,34.3,33.8,34.11,69200.0,31.7395,32.0101,31.5435,31.8328,69200.0
2013-11-07 10:00:00,34.11,34.15,33.61,33.67,116600.0,31.8328,31.8701,31.3662,31.4222,116600.0
2013-11-07 10:30:00,33.65,33.67,33.45,33.5,167800.0,31.4035,31.4222,31.2168,31.2635,167800.0
2013-11-07 11:00:00,33.5,33.54,33.33,33.45,115700.0,31.2635,31.3008,31.1049,31.2168,115700.0
2013-11-07 11:30:00,33.43,33.57,33.42,33.51,87200.0,31.1982,31.3288,31.1889,31.2728,87200.0
2013-11-07 12:00:00,33.51,33.57,33.5,33.54,122900.0,31.2728,31.3288,31.2635,31.3008,122900.0
2013-11-07 12:30:00,33.55,33.55,33.46,33.5,47500.0,31.3102,31.3102,31.2262,31.2635,47500.0
2013-11-07 13:00:00,33.52,33.54,33.42,33.42,35100.0,31.2822,31.3008,31.1889,31.1889,35100.0
2013-11-07 13:30:00,33.42,33.46,33.33,33.44,59700.0,31.1889,31.2262,31.1049,31.2075,59700.0
2013-11-07 14:00:00,33.44,33.44,33.08,33.12,99100.0,31.2075,31.2075,30.8716,30.9089,99100.0
2013-11-07 14:30:00,33.1,33.27,33.04,33.27,70900.0,30.8902,31.0489,30.8342,31.0489,70900.0
2013-11-07 15:00:00,33.27,33.3,33.1,33.11,89100.0,31.0489,31.0769,30.8902,30.8995,89100.0
2013-11-07 15:30:00,33.1,33.17,33.04,33.12,272000.0,30.8902,30.9555,30.8342,30.9089,272000.0
2013-11-08 09:30:00,33.09,33.35,33.0,33.04,98200.0,30.8809,31.1235,30.7969,30.8342,98200.0
2013-11-08 10:00:00,33.03,33.24,32.92,33.21,124100.0,30.8249,31.0209,30.7222,30.9929,124100.0
2013-11-08 10:30:00,33.24,33.38,33.19,33.35,64000.0,31.0209,31.1515,30.9742,31.1235,64000.0
2013-11-08 11:00:00,33.36,33.47,33.3,33.37,47500.0,31.1329,31.2355,31.0769,31.1422,47500.0
2013-11-08 11:30:00,33.36,33.57,33.36,33.54,40900.0,31.1329,31.3288,31.1329,31.3008,40900.0
2013-11-08 12:00:00,33.52,33.67,33.52,33.67,49200.0,31.2822,31.4222,31.2822,31.4222,49200.0
2013-11-08 12:30:00,33.66,33.75,33.63,33.73,33000.0,31.4128,31.4968,31.3848,31.4782,33000.0
2013-11-08 13:00:00,33.72,33.78,33.66,33.77,29400.0,31.4688,31.5248,31.4128,31.5155,29400.0
2013-11-08 13:30:00,33.78,33.78,33.62,33.63,35700.0,31.5248,31.5248,31.3755,31.3848,35700.0
2013-11-08 14:00:00,33.65,33.77,33.64,33.75,37200.0,31.4035,31.5155,31.3942,31.4968,37200.0
2013-11-08 14:30:00,33.74,33.81,33.73,33.77,51400.0,31.4875,31.5528,31.4782,31.5155,51400.0
2013-11-08 15:00:00,33.77,33.78,33.6,33.61,99100.0,31.5155,31.5248,31.3568,31.3662,99100.0
2013-11-08 15:30:00,33.61,33.83,33.61,33.82,195300.0,31.3662,31.5715,31.3662,31.5621,195300.0
2013-11-11 09:30:00,33.72,33.92,33.53,33.8,22200.0,31.4688,31.6555,31.2915,31.5435,22200.0
2013-11-11 10:00:00,33.8,33.88,33.75,33.78,91600.0,31.5435,31.6181,31.4968,31.5248,91600.0
2013-11-11 10:30:00,33.77,33.8,33.6,33.79,125700.0,31.5155,31.5435,31.3568,31.5342,125700.0
2013-11-11 11:00:00,33.79,33.82,33.68,33.73,28800.0,31.5342,31.5621,31.4315,31.4782,28800.0
2013-11-11 11:30:00,33.72,33.88,33.71,33.86,44200.0,31.4688,31.6181,31.4595,31.5995,44200.0
2013-11-11 12:00:00,33.83,33.87,33.78,33.81,27500.0,31.5715,31.6088,31.5248,31.5528,27500.0
2013-11-11 12:30:00,33.84,33.84,33.78,33.79,41000.0,31.5808,31.5808,31.5248,31.5342,41000.0
2013-11-11 13:00:00,33.78,33.87,33.78,33.82,41800.0,31.5248,31.6088,31.5248,31.5621,41800.0
2013-11-11 13:30:00,33.82,33.83,33.78,33.82,16200.0,31.5621,31.5715,31.5248,31.5621,16200.0
2013-11-11 14:00:00,33.82,33.84,33.79,33.8,8800.0,31.5621,31.5808,31.5342,31.5435,8800.0
2013-11-11 14:30:00,33.8,33.83,33.77,33.81,10900.0,31.5435,31.5715,31.5155,31.5528,10900.0
2013-11-11 15:00:00,33.83,33.83,33.79,33.82,26600.0,31.5715,31.5715,31.5342,31.5621,26600.0
2013-11-11 15:30:00,33.84,33.86,33.8,33.8,80600.0,31.5808,31.5995,31.5435,31.5435,80600.0
2013-11-12 09:30:00,33.57,33.7,33.31,33.31,86600.0,31.3288,31.4502,31.0862,31.0862,86600.0
2013-11-12 10:00:00,33.32,33.36,33.12,33.26,69500.0,31.0955,31.1329,30.9089,31.0395,69500.0
2013-11-12 10:30:00,33.26,33.28,33.08,33.1,95800.0,31.0395,31.0582,30.8716,30.8902,95800.0
2013-11-12 11:00:00,33.11,33.33,33.02,33.32,107100.0,30.8995,31.1049,30.8156,31.0955,107100.0
2013-11-12 11:30:00,33.31,33.42,33.26,33.28,73100.0,31.0862,31.1889,31.0395,31.0582,73100.0
2013-11-12 12:00:00,33.28,33.29,33.09,33.09,36000.0,31.0582,31.0675,30.8809,30.8809,36000.0
2013-11-12 12:30:00,33.07,33.12,33.02,33.11,36800.0,30.8622,30.9089,30.8156,30.8995,36800.0
2013-11-12 13:00:00,33.11,33.11,33.03,33.07,50100.0,30.8995,30.8995,30.8249,30.8622,50100.0
2013-11-12 13:30:00,33.06,33.06,32.96,33.05,21400.0,30.8529,30.8529,30.7596,30.8436,21400.0
2013-11-12 14:00:00,33.05,33.07,32.98,33.03,33100.0,30.8436,30.8622,30.7782,30.8249,33100.0
2013-11-12 14:30:00,33.03,33.24,33.02,33.22,45400.0,30.8249,31.0209,30.8156,31.0022,45400.0
2013-11-12 15:00:00,33.21,33.32,33.11,33.12,76400.0,30.9929,31.0955,30.8995,30.9089,76400.0
2013-11-12 15:30:00,33.12,33.18,33.04,33.09,257200.0,30.9089,30.9649,30.8342,30.8809,257200.0
2013-11-13 09:30:00,32.74,32.9,32.37,32.84,171200.0,30.5542,30.7036,30.209,30.6476,171200.0
2013-11-13 10:00:00,32.85,33.07,32.7,32.96,127600.0,30.6569,30.8622,30.5169,30.7596,127600.0
2013-11-13 10:30:00,32.97,33.02,32.84,32.93,83800.0,30.7689,30.8156,30.6476,30.7316,83800.0
2013-11-13 11:00:00,32.93,32.93,32.68,32.71,100500.0,30.7316,30.7316,30.4983,30.5263,100500.0
2013-11-13 11:30:00,32.72,32.82,32.65,32.68,46700.0,30.5356,30.6289,30.4703,30.4983,46700.0
2013-11-13 12:00:00,32.68,32.98,32.68,32.93,57300.0,30.4983,30.7782,30.4983,30.7316,57300.0
2013-11-13 12:30:00,32.93,33.05,32.89,33.03,82100.0,30.7316,30.8436,30.6942,30.8249,82100.0
2013-11-13 13:00:00,33.02,33.02,32.84,32.97,51900.0,30.8156,30.8156,30.6476,30.7689,51900.0
2013-11-13 13:30:00,32.98,33.13,32.98,33.07,26700.0,30.7782,30.9182,30.7782,30.8622,26700.0
2013-11-13 14:00:00,33.05,33.1,32.97,33.03,53100.0,30.8436,30.8902,30.7689,30.8249,53100.0
2013-11-13 14:30:00,33.03,33.08,32.97,32.97,27800.0,30.8249,30.8716,30.7689,30.7689,27800.0
2013-11-13 15:00:00,32.98,33.1,32.96,33.09,56200.0,30.7782,30.8902,30.7596,30.8809,56200.0
2013-11-13 15:30:00,33.08,33.24,33.08,33.22,173800.0,30.8716,31.0209,30.8716,31.0022,173800.0
2013-11-14 09:30:00,33.32,33.41,33.05,33.29,70500.0,31.0955,31.1795,30.8436,31.0675,70500.0
2013-11-14 10:00:00,33.28,33.39,33.14,33.24,93400.0,31.0582,31.1609,30.9275,31.0209,93400.0
2013-11-14 10:30:00,33.26,33.46,33.22,33.43,50600.0,31.0395,31.2262,31.0022,31.1982,50600.0
2013-11-14 11:00:00,33.42,33.59,33.35,33.55,58900.0,31.1889,31.3475,31.1235,31.3102,58900.0
2013-11-14 11:30:00,33.54,33.57,33.33,33.36,40400.0,31.3008,31.3288,31.1049,31.1329,40400.0
2013-11-14 12:00:00,33.36,33.48,33.34,33.41,25200.0,31.1329,31.2448,31.1142,31.1795,25200.0
2013-11-14 12:30:00,33.41,33.54,33.41,33.49,21500.0,31.1795,31.3008,31.1795,31.2542,21500.0
2013-11-14 13:00:00,33.48,33.6,33.48,33.58,28400.0,31.2448,31.3568,31.2448,31.3382,28400.0
2013-11-14 13:30:00,33.57,33.64,33.56,33.64,33000.0,31.3288,31.3942,31.3195,31.3942,33000.0
2013-11-14 14:00:00,33.63,33.64,33.55,33.64,35400.0,31.3848,31.3942,31.3102,31.3942,35400.0
2013-11-14 14:30:00,33.63,33.65,33.56,33.56,27900.0,31.3848,31.4035,31.3195,31.3195,27900.0
2013-11-14 15:00:00,33.58,33.68,33.55,33.62,36500.0,31.3382,31.4315,31.3102,31.3755,36500.0
2013-11-14 15:30:00,33.6,33.63,33.51,33.54,120400.0,31.3568,31.3848,31.2728,31.3008,120400.0
2013-11-15 09:30:00,33.65,33.9,33.57,33.86,101300.0,31.4035,31.6368,31.3288,31.5995,101300.0
2013-11-15 10:00:00,33.86,33.88,33.73,33.8,41400.0,31.5995,31.6181,31.4782,31.5435,41400.0
2013-11-15 10:30:00,33.82,33.94,33.78,33.9,42800.0,31.5621,31.6741,31.5248,31.6368,42800.0
2013-11-15 11:00:00,33.91,33.97,33.9,33.9,48000.0,31.6461,31.7021,31.6368,31.6368,48000.0
2013-11-15 11:30:00,33.91,33.91,33.67,33.71,45900.0,31.6461,31.6461,31.4222,31.4595,45900.0
2013-11-15 12:00:00,33.7,33.71,33.62,33.62,50100.0,31.4502,31.4595,31.3755,31.3755,50100.0
2013-11-15 12:30:00,33.62,33.62,33.52,33.54,33100.0,31.3755,31.3755,31.2822,31.3008,33100.0
2013-11-15 13:00:00,33.54,33.64,33.52,33.62,26000.0,31.3008,31.3942,31.2822,31.3755,26000.0
2013-11-15 13:30:00,33.62,33.71,33.62,33.68,29200.0,31.3755,31.4595,31.3755,31.4315,29200.0
2013-11-15 14:00:00,33.68,33.71,33.67,33.7,29100.0,31.4315,31.4595,31.4222,31.4502,29100.0
2013-11-15 14:30:00,33.7,33.72,33.69,33.72,27000.0,31.4502,31.4688,31.4408,31.4688,27000.0
2013-11-15 15:00:00,33.71,33.76,33.7,33.74,46300.0,31.4595,31.5062,31.4502,31.4875,46300.0
2013-11-15 15:30:00,33.75,33.83,33.7,33.76,197100.0,31.4968,31.5715,31.4502,31.5062,197100.0
2013-11-18 09:30:00,33.78,33.87,33.57,33.83,79500.0,31.5248,31.6088,31.3288,31.5715,79500.0
2013-11-18 10:00:00,33.81,34.07,33.8,34.02,103300.0,31.5528,31.7955,31.5435,31.7488,103300.0
2013-11-18 10:30:00,34.01,34.01,33.79,33.85,47800.0,31.7395,31.7395,31.5342,31.5901,47800.0
2013-11-18 11:00:00,33.86,34.05,33.84,34.01,129000.0,31.5995,31.7768,31.5808,31.7395,129000.0
2013-11-18 11:30:00,34.01,34.15,33.93,34.1,79500.0,31.7395,31.8701,31.6648,31.8235,79500.0
2013-11-18 12:00:00,34.1,34.1,33.99,34.0,52200.0,31.8235,31.8235,31.7208,31.7301,52200.0
2013-11-18 12:30:00,34.0,34.11,34.0,34.09,80200.0,31.7301,31.8328,31.7301,31.8141,80200.0
2013-11-18 13:00:00,34.08,34.22,34.08,34.1,46400.0,31.8048,31.9354,31.8048,31.8235,46400.0
2013-11-18 13:30:00,34.09,34.12,34.03,34.12,29400.0,31.8141,31.8421,31.7581,31.8421,29400.0
2013-11-18 14:00:00,34.12,34.33,34.11,34.3,55100.0,31.8421,32.0381,31.8328,32.0101,55100.0
2013-11-18 14:30:00,34.31,34.31,34.03,34.03,96800.0,32.0194,32.0194,31.7581,31.7581,96800.0
2013-11-18 15:00:00,34.04,34.04,33.91,33.98,211100.0,31.7675,31.7675,31.6461,31.7115,211100.0
2013-11-18 15:30:00,33.97,34.0,33.88,33.95,345100.0,31.7021,31.7301,31.6181,31.6835,345100.0
2013-11-19 09:30:00,33.92,34.17,33.81,34.06,129300.0,31.6555,31.8888,31.5528,31.7861,129300.0
2013-11-19 10:00:00,34.08,34.39,34.06,34.33,107700.0,31.8048,32.0941,31.7861,32.0381,107700.0
2013-11-19 10:30:00,34.33,34.33,34.15,34.24,160600.0,32.0381,32.0381,31.8701,31.9541,160600.0
2013-11-19 11:00:00,34.23,34.3,34.0,34.0,96200.0,31.9448,32.0101,31.7301,31.7301,96200.0
2013-11-19 11:30:00,34.0,34.07,33.88,33.96,101000.0,31.7301,31.7955,31.6181,31.6928,101000.0
2013-11-19 12:00:00,33.96,34.12,33.95,34.07,50900.0,31.6928,31.8421,31.6835,31.7955,50900.0
2013-11-19 12:30:00,34.08,34.26,34.05,34.23,100600.0,31.8048,31.9728,31.7768,31.9448,100600.0
2013-11-19 13:00:00,34.23,34.31,33.81,33.83,316100.0,31.9448,32.0194,31.5528,31.5715,316100.0
2013-11-19 13:30:00,33.83,34.06,33.82,33.95,95900.0,31.5715,31.7861,31.5621,31.6835,95900.0
2013-11-19 14:00:00,33.95,34.03,33.87,33.89,73600.0,31.6835,31.7581,31.6088,31.6275,73600.0
2013-11-19 14:30:00,33.89,34.2,33.89,34.08,82400.0,31.6275,31.9168,31.6275,31.8048,82400.0
2013-11-19 15:00:00,34.06,34.17,34.02,34.16,101200.0,31.7861,31.8888,31.7488,31.8794,101200.0
2013-11-19 15:30:00,34.16,34.22,34.13,34.18,269100.0,31.8794,31.9354,31.8515,31.8981,269100.0
2013-11-20 09:30:00,34.25,34.49,34.05,34.15,140900.0,31.9634,32.1874,31.7768,31.8701,140900.0
2013-11-20 10:00:00,34.15,34.17,33.62,33.65,553800.0,31.8701,31.8888,31.3755,31.4035,553800.0
2013-11-20 10:30:00,33.66,33.71,33.35,33.68,217000.0,31.4128,31.4595,31.1235,31.4315,217000.0
2013-11-20 11:00:00,33.67,33.8,33.65,33.73,108800.0,31.4222,31.5435,31.4035,31.4782,108800.0
2013-11-20 11:30:00,33.73,33.89,33.7,33.87,50500.0,31.4782,31.6275,31.4502,31.6088,50500.0
2013-11-20 12:00:00,33.87,34.0,33.86,33.93,52300.0,31.6088,31.7301,31.5995,31.6648,52300.0
2013-11-20 12:30:00,33.94,33.94,33.82,33.85,17100.0,31.6741,31.6741,31.5621,31.5901,17100.0
2013-11-20 13:00:00,33.84,33.86,33.78,33.81,33900.0,31.5808,31.5995,31.5248,31.5528,33900.0
2013-11-20 13:30:00,33.83,33.88,33.8,33.87,22500.0,31.5715,31.6181,31.5435,31.6088,22500.0
2013-11-20 14:00:00,33.87,33.9,33.69,33.87,91800.0,31.6088,31.6368,31.4408,31.6088,91800.0
2013-11-20 14:30:00,33.85,33.85,33.67,33.71,41700.0,31.5901,31.5901,31.4222,31.4595,41700.0
2013-11-20 15:00:00,33.71,33.71,33.47,33.5,53000.0,31.4595,31.4595,31.2355,31.2635,53000.0
2013-11-20 15:30:00,33.49,33.6,33.42,33.57,167100.0,31.2542,31.3568,31.1889,31.3288,167100.0
2013-11-21 09:30:00,33.58,33.79,33.42,33.48,53200.0,31.3382,31.5342,31.1889,31.2448,53200.0
2013-11-21 10:00:00,33.48,33.52,33.28,33.46,80900.0,31.2448,31.2822,31.0582,31.2262,80900.0
2013-11-21 10:30:00,33.47,33.73,33.47,33.68,61000.0,31.2355,31.4782,31.2355,31.4315,61000.0
2013-11-21 11:00:00,33.68,33.72,33.55,33.68,62700.0,31.4315,31.4688,31.3102,31.4315,62700.0
2013-11-21 11:30:00,33.69,33.79,33.6,33.78,44700.0,31.4408,31.5342,31.3568,31.5248,44700.0
2013-11-21 12:00:00,33.8,33.88,33.76,33.87,44200.0,31.5435,31.6181,31.5062,31.6088,44200.0
2013-11-21 12:30:00,33.87,33.87,33.66,33.68,42000.0,31.6088,31.6088,31.4128,31.4315,42000.0
2013-11-21 13:00:00,33.68,33.76,33.67,33.74,31900.0,31.4315,31.5062,31.4222,31.4875,31900.0
2013-11-21 13:30:00,33.73,33.84,33.73,33.83,35500.0,31.4782,31.5808,31.4782,31.5715,35500.0
2013-11-21 14:00:00,33.83,33.88,33.81,33.87,38400.0,31.5715,31.6181,31.5528,31.6088,38400.0
2013-11-21 14:30:00,33.86,33.87,33.73,33.73,62900.0,31.5995,31.6088,31.4782,31.4782,62900.0
2013-11-21 15:00:00,33.74,33.79,33.7,33.78,102100.0,31.4875,31.5342,31.4502,31.5248,102100.0
2013-11-21 15:30:00,33.78,33.79,33.68,33.7,154900.0,31.5248,31.5342,31.4315,31.4502,154900.0
2013-11-22 09:30:00,33.68,33.78,33.27,33.36,63300.0,31.4315,31.5248,31.0489,31.1329,63300.0
2013-11-22 10:00:00,33.37,33.49,33.31,33.46,34200.0,31.1422,31.2542,31.0862,31.2262,34200.0
2013-11-22 10:30:00,33.45,33.54,33.41,33.46,31900.0,31.2168,31.3008,31.1795,31.2262,31900.0
2013-11-22 11:00:00,33.45,33.49,33.38,33.48,56800.0,31.2168,31.2542,31.1515,31.2448,56800.0
2013-11-22 11:30:00,33.48,33.58,33.45,33.57,45600.0,31.2448,31.3382,31.2168,31.3288,45600.0
2013-11-22 12:00:00,33.56,33.56,33.5,33.55,18100.0,31.3195,31.3195,31.2635,31.3102,18100.0
2013-11-22 12:30:00,33.54,33.59,33.53,33.56,21900.0,31.3008,31.3475,31.2915,31.3195,21900.0
2013-11-22 13:00:00,33.56,33.59,33.52,33.54,21800.0,31.3195,31.3475,31.2822,31.3008,21800.0
2013-11-22 13:30:00,33.54,33.72,33.52,33.72,58800.0,31.3008,31.4688,31.2822,31.4688,58800.0
2013-11-22 14:00:00,33.71,33.84,33.7,33.84,49800.0,31.4595,31.5808,31.4502,31.5808,49800.0
2013-11-22 14:30:00,33.84,33.85,33.77,33.83,44500.0,31.5808,31.5901,31.5155,31.5715,44500.0
2013-11-22 15:00:00,33.83,33.88,33.8,33.87,60400.0,31.5715,31.6181,31.5435,31.6088,60400.0
2013-11-22 15:30:00,33.87,33.96,33.85,33.93,150400.0,31.6088,31.6928,31.5901,31.6648,150400.0
2013-11-25 09:30:00,33.85,33.9,33.67,33.73,45900.0,31.5901,31.6368,31.4222,31.4782,45900.0
2013-11-25 10:00:00,33.72,33.8,33.46,33.47,34500.0,31.4688,31.5435,31.2262,31.2355,34500.0
2013-11-25 10:30:00,33.46,33.6,33.46,33.47,55300.0,31.2262,31.3568,31.2262,31.2355,55300.0
2013-11-25 11:00:00,33.47,33.49,33.39,33.42,25500.0,31.2355,31.2542,31.1609,31.1889,25500.0
2013-11-25 11:30:00,33.42,33.5,33.42,33.45,20600.0,31.1889,31.2635,31.1889,31.2168,20600.0
2013-11-25 12:00:00,33.44,33.51,33.42,33.48,22400.0,31.2075,31.2728,31.1889,31.2448,22400.0
2013-11-25 12:30:00,33.49,33.53,33.44,33.51,29800.0,31.2542,31.2915,31.2075,31.2728,29800.0
2013-11-25 13:00:00,33.51,33.54,33.45,33.5,30300.0,31.2728,31.3008,31.2168,31.2635,30300.0
2013-11-25 13:30:00,33.5,33.54,33.48,33.49,28100.0,31.2635,31.3008,31.2448,31.2542,28100.0
2013-11-25 14:00:00,33.49,33.63,33.47,33.61,30600.0,31.2542,31.3848,31.2355,31.3662,30600.0
2013-11-25 14:30:00,33.61,33.69,33.59,33.64,30600.0,31.3662,31.4408,31.3475,31.3942,30600.0
2013-11-25 15:00:00,33.64,33.68,33.47,33.52,73400.0,31.3942,31.4315,31.2355,31.2822,73400.0
2013-11-25 15:30:00,33.51,33.56,33.43,33.55,123500.0,31.2728,31.3195,31.1982,31.3102,123500.0
2013-11-26 09:30:00,33.38,33.49,33.13,33.14,54600.0,31.1515,31.2542,30.9182,30.9275,54600.0
2013-11-26 10:00:00,33.16,33.22,33.02,33.15,129900.0,30.9462,31.0022,30.8156,30.9369,129900.0
2013-11-26 10:30:00,33.13,33.13,32.92,32.94,78500.0,30.9182,30.9182,30.7222,30.7409,78500.0
2013-11-26 11:00:00,32.93,33.03,32.8,33.03,109200.0,30.7316,30.8249,30.6102,30.8249,109200.0
2013-11-26 11:30:00,33.01,33.07,33.01,33.04,48400.0,30.8062,30.8622,30.8062,30.8342,48400.0
2013-11-26 12:00:00,33.04,33.15,33.04,33.13,40400.0,30.8342,30.9369,30.8342,30.9182,40400.0
2013-11-26 12:30:00,33.13,33.13,32.99,33.0,42700.0,30.9182,30.9182,30.7876,30.7969,42700.0
2013-11-26 13:00:00,33.01,33.03,32.92,33.0,44900.0,30.8062,30.8249,30.7222,30.7969,44900.0
2013-11-26 13:30:00,33.0,33.1,32.99,33.07,81500.0,30.7969,30.8902,30.7876,30.8622,81500.0
2013-11-26 14:00:00,33.08,33.1,33.0,33.1,50300.0,30.8716,30.8902,30.7969,30.8902,50300.0
2013-11-26 14:30:00,33.09,33.14,33.01,33.02,56500.0,30.8809,30.9275,30.8062,30.8156,56500.0
2013-11-26 15:00:00,33.02,33.05,33.0,33.02,89700.0,30.8156,30.8436,30.7969,30.8156,89700.0
2013-11-26 15:30:00,33.02,33.06,32.94,32.94,198200.0,30.8156,30.8529,30.7409,30.7409,198200.0
2013-11-27 09:30:00,33.18,33.45,33.04,33.3,48900.0,30.9649,31.2168,30.8342,31.0769,48900.0
2013-11-27 10:00:00,33.29,33.35,32.9,33.02,75800.0,31.0675,31.1235,30.7036,30.8156,75800.0
2013-11-27 10:30:00,33.04,33.26,33.04,33.16,48700.0,30.8342,31.0395,30.8342,30.9462,48700.0
2013-11-27 11:00:00,33.17,33.18,33.08,33.17,48700.0,30.9555,30.9649,30.8716,30.9555,48700.0
2013-11-27 11:30:00,33.18,33.19,33.09,33.13,40100.0,30.9649,30.9742,30.8809,30.9182,40100.0
2013-11-27 12:00:00,33.12,33.19,33.09,33.12,21200.0,30.9089,30.9742,30.8809,30.9089,21200.0
2013-11-27 12:30:00,33.11,33.12,32.96,32.98,59500.0,30.8995,30.9089,30.7596,30.7782,59500.0
2013-11-27 13:00:00,32.98,33.05,32.97,33.03,40100.0,30.7782,30.8436,30.7689,30.8249,40100.0
2013-11-27 13:30:00,33.04,33.11,33.03,33.07,30500.0,30.8342,30.8995,30.8249,30.8622,30500.0
2013-11-27 14:00:00,33.07,33.17,33.07,33.13,34100.0,30.8622,30.9555,30.8622,30.9182,34100.0
2013-11-27 14:30:00,33.13,33.21,33.12,33.2,53900.0,30.9182,30.9929,30.9089,30.9835,53900.0
2013-11-27 15:00:00,33.21,33.3,33.2,33.28,66900.0,30.9929,31.0769,30.9835,31.0582,66900.0
2013-11-27 15:30:00,33.27,33.27,33.14,33.15,160200.0,31.0489,31.0489,30.9275,30.9369,160200.0
2013-11-29 09:30:00,33.39,33.5,33.21,33.29,78900.0,31.1609,31.2635,30.9929,31.0675,78900.0
2013-11-29 10:00:00,33.3,33.42,33.21,33.22,33200.0,31.0769,31.1889,30.9929,31.0022,33200.0
2013-11-29 10:30:00,33.22,33.22,33.08,33.12,36400.0,31.0022,31.0022,30.8716,30.9089,36400.0
2013-11-29 11:00:00,33.12,33.33,33.12,33.24,41500.0,30.9089,31.1049,30.9089,31.0209,41500.0
2013-11-29 11:30:00,33.25,33.38,33.25,33.38,53700.0,31.0302,31.1515,31.0302,31.1515,53700.0
2013-11-29 12:00:00,33.38,33.55,33.36,33.55,33500.0,31.1515,31.3102,31.1329,31.3102,33500.0
2013-11-29 12:30:00,33.55,33.57,33.14,33.22,103600.0,31.3102,31.3288,30.9275,31.0022,103600.0
2013-12-02 09:30:00,33.31,33.31,33.01,33.2,45900.0,31.0862,31.0862,30.8062,30.9835,45900.0
2013-12-02 10:00:00,33.13,33.39,33.13,33.35,33200.0,30.9182,31.1609,30.9182,31.1235,33200.0
2013-12-02 10:30:00,33.36,33.4,33.27,33.38,24200.0,31.1329,31.1702,31.0489,31.1515,24200.0
2013-12-02 11:00:00,33.4,33.42,33.31,33.32,26500.0,31.1702,31.1889,31.0862,31.0955,26500.0
2013-12-02 11:30:00,33.32,33.36,33.24,33.33,35200.0,31.0955,31.1329,31.0209,31.1049,35200.0
2013-12-02 12:00:00,33.31,33.4,33.31,33.38,53400.0,31.0862,31.1702,31.0862,31.1515,53400.0
2013-12-02 12:30:00,33.37,33.39,33.06,33.06,98200.0,31.1422,31.1609,30.8529,30.8529,98200.0
2013-12-02 13:00:00,33.06,33.15,33.05,33.12,40300.0,30.8529,30.9369,30.8436,30.9089,40300.0
2013-12-02 13:30:00,33.1,33.17,33.05,33.1,24100.0,30.8902,30.9555,30.8436,30.8902,24100.0
2013-12-02 14:00:00,33.09,33.12,32.99,33.0,42800.0,30.8809,30.9089,30.7876,30.7969,42800.0
2013-12-02 14:30:00,33.01,33.02,32.93,32.96,40700.0,30.8062,30.8156,30.7316,30.7596,40700.0
2013-12-02 15:00:00,32.95,32.99,32.85,32.85,74300.0,30.7502,30.7876,30.6569,30.6569,74300.0
2013-12-02 15:30:00,32.84,32.92,32.78,32.83,166700.0,30.6476,30.7222,30.5916,30.6382,166700.0
2013-12-03 09:30:00,32.61,32.94,32.61,32.88,55700.0,30.4329,30.7409,30.4329,30.6849,55700.0
2013-12-03 10:00:00,32.86,33.0,32.76,32.87,100300.0,30.6662,30.7969,30.5729,30.6756,100300.0
2013-12-03 10:30:00,32.86,32.86,32.7,32.75,78500.0,30.6662,30.6662,30.5169,30.5636,78500.0
2013-12-03 11:00:00,32.75,32.75,32.47,32.47,102400.0,30.5636,30.5636,30.3023,30.3023,102400.0
2013-12-03 11:30:00,32.46,32.47,32.27,32.43,92900.0,30.2929,30.3023,30.1156,30.2649,92900.0
2013-12-03 12:00:00,32.42,32.44,32.3,32.34,87800.0,30.2556,30.2743,30.1436,30.181,87800.0
2013-12-03 12:30:00,32.35,32.46,32.29,32.42,99300.0,30.1903,30.2929,30.1343,30.2556,99300.0
2013-12-03 13:00:00,32.42,32.55,32.32,32.32,114300.0,30.2556,30.3769,30.1623,30.1623,114300.0
2013-12-03 13:30:00,32.33,32.33,32.08,32.1,119900.0,30.1716,30.1716,29.9383,29.957,119900.0
2013-12-03 14:00:00,32.1,32.16,31.94,32.04,123400.0,29.957,30.013,29.8077,29.901,123400.0
2013-12-03 14:30:00,32.03,32.47,32.02,32.45,158900.0,29.8916,30.3023,29.8823,30.2836,158900.0
2013-12-03 15:00:00,32.45,32.45,32.16,32.21,148100.0,30.2836,30.2836,30.013,30.0596,148100.0
2013-12-03 15:30:00,32.21,32.44,32.18,32.39,373100.0,30.0596,30.2743,30.0316,30.2276,373100.0
2013-12-04 09:30:00,32.32,32.62,32.26,32.31,141600.0,30.1623,30.4423,30.1063,30.153,141600.0
2013-12-04 10:00:00,32.28,32.74,32.27,32.61,117300.0,30.125,30.5542,30.1156,30.4329,117300.0
2013-12-04 10:30:00,32.61,32.84,32.61,32.83,58900.0,30.4329,30.6476,30.4329,30.6382,58900.0
2013-12-04 11:00:00,32.83,32.83,32.68,32.69,41100.0,30.6382,30.6382,30.4983,30.5076,41100.0
2013-12-04 11:30:00,32.69,32.77,32.66,32.72,28800.0,30.5076,30.5822,30.4796,30.5356,28800.0
2013-12-04 12:00:00,32.71,32.73,32.47,32.54,40300.0,30.5263,30.5449,30.3023,30.3676,40300.0
2013-12-04 12:30:00,32.53,32.65,32.53,32.58,37900.0,30.3583,30.4703,30.3583,30.4049,37900.0
2013-12-04 13:00:00,32.58,32.61,32.27,32.27,45700.0,30.4049,30.4329,30.1156,30.1156,45700.0
2013-12-04 13:30:00,32.26,32.39,32.18,32.38,50400.0,30.1063,30.2276,30.0316,30.2183,50400.0
2013-12-04 14:00:00,32.38,32.57,32.38,32.54,39400.0,30.2183,30.3956,30.2183,30.3676,39400.0
2013-12-04 14:30:00,32.53,32.63,32.52,32.57,83300.0,30.3583,30.4516,30.3489,30.3956,83300.0
2013-12-04 15:00:00,32.57,32.58,32.41,32.47,123500.0,30.3956,30.4049,30.2463,30.3023,123500.0
2013-12-04 15:30:00,32.47,32.56,32.43,32.44,304400.0,30.3023,30.3863,30.2649,30.2743,304400.0
2013-12-05 09:30:00,32.41,32.61,32.3,32.52,52700.0,30.2463,30.4329,30.1436,30.3489,52700.0
2013-12-05 10:00:00,32.54,32.76,32.51,32.71,39900.0,30.3676,30.5729,30.3396,30.5263,39900.0
2013-12-05 10:30:00,32.73,32.95,32.73,32.88,66800.0,30.5449,30.7502,30.5449,30.6849,66800.0
2013-12-05 11:00:00,32.87,33.1,32.85,33.07,48700.0,30.6756,30.8902,30.6569,30.8622,48700.0
2013-12-05 11:30:00,33.06,33.13,32.99,33.06,79000.0,30.8529,30.9182,30.7876,30.8529,79000.0
2013-12-05 12:00:00,33.07,33.22,33.07,33.14,47400.0,30.8622,31.0022,30.8622,30.9275,47400.0
2013-12-05 12:30:00,33.14,33.14,33.02,33.04,65800.0,30.9275,30.9275,30.8156,30.8342,65800.0
2013-12-05 13:00:00,33.03,33.13,32.99,33.03,38800.0,30.8249,30.9182,30.7876,30.8249,38800.0
2013-12-05 13:30:00,33.03,33.12,33.02,33.1,36300.0,30.8249,30.9089,30.8156,30.8902,36300.0
2013-12-05 14:00:00,33.11,33.13,33.03,33.04,88400.0,30.8995,30.9182,30.8249,30.8342,88400.0
2013-12-05 14:30:00,33.03,33.16,33.01,33.05,47100.0,30.8249,30.9462,30.8062,30.8436,47100.0
2013-12-05 15:00:00,33.05,33.06,32.98,32.99,37300.0,30.8436,30.8529,30.7782,30.7876,37300.0
2013-12-05 15:30:00,33.0,33.09,32.91,32.94,133600.0,30.7969,30.8809,30.7129,30.7409,133600.0
2013-12-06 09:30:00,33.35,33.47,33.03,33.3,62400.0,31.1235,31.2355,30.8249,31.0769,62400.0
2013-12-06 10:00:00,33.29,33.36,33.11,33.16,26900.0,31.0675,31.1329,30.8995,30.9462,26900.0
2013-12-06 10:30:00,33.17,33.18,33.02,33.12,46900.0,30.9555,30.9649,30.8156,30.9089,46900.0
2013-12-06 11:00:00,33.1,33.19,33.07,33.15,31000.0,30.8902,30.9742,30.8622,30.9369,31000.0
2013-12-06 11:30:00,33.15,33.37,33.15,33.33,19200.0,30.9369,31.1422,30.9369,31.1049,19200.0
2013-12-06 12:00:00,33.33,33.33,33.23,33.23,23600.0,31.1049,31.1049,31.0115,31.0115,23600.0
2013-12-06 12:30:00,33.23,33.31,33.22,33.27,28700.0,31.0115,31.0862,31.0022,31.0489,28700.0
2013-12-06 13:00:00,33.28,33.28,33.15,33.16,17000.0,31.0582,31.0582,30.9369,30.9462,17000.0
2013-12-06 13:30:00,33.15,33.2,33.09,33.12,32000.0,30.9369,30.9835,30.8809,30.9089,32000.0
2013-12-06 14:00:00,33.13,33.15,33.0,33.01,61900.0,30.9182,30.9369,30.7969,30.8062,61900.0
2013-12-06 14:30:00,33.02,33.07,32.96,32.96,41700.0,30.8156,30.8622,30.7596,30.7596,41700.0
2013-12-06 15:00:00,32.96,32.97,32.71,32.71,59900.0,30.7596,30.7689,30.5263,30.5263,59900.0
2013-12-06 15:30:00,32.71,32.81,32.64,32.78,218100.0,30.5263,30.6196,30.4609,30.5916,218100.0
2013-12-09 09:30:00,33.24,33.87,33.1,33.77,207800.0,31.0209,31.6088,30.8902,31.5155,207800.0
2013-12-09 10:00:00,33.77,33.88,33.5,33.54,119800.0,31.5155,31.6181,31.2635,31.3008,119800.0
2013-12-09 10:30:00,33.53,33.68,33.45,33.59,115100.0,31.2915,31.4315,31.2168,31.3475,115100.0
2013-12-09 11:00:00,33.57,33.69,33.57,33.67,42500.0,31.3288,31.4408,31.3288,31.4222,42500.0
2013-12-09 11:30:00,33.67,33.69,33.54,33.55,82400.0,31.4222,31.4408,31.3008,31.3102,82400.0
2013-12-09 12:00:00,33.55,33.66,33.55,33.62,44600.0,31.3102,31.4128,31.3102,31.3755,44600.0
2013-12-09 12:30:00,33.63,33.66,33.57,33.63,54300.0,31.3848,31.4128,31.3288,31.3848,54300.0
2013-12-09 13:00:00,33.64,33.7,33.58,33.67,47100.0,31.3942,31.4502,31.3382,31.4222,47100.0
2013-12-09 13:30:00,33.66,33.74,33.66,33.7,61700.0,31.4128,31.4875,31.4128,31.4502,61700.0
2013-12-09 14:00:00,33.69,33.77,33.69,33.77,54700.0,31.4408,31.5155,31.4408,31.5155,54700.0
2013-12-09 14:30:00,33.77,33.87,33.76,33.84,69200.0,31.5155,31.6088,31.5062,31.5808,69200.0
2013-12-09 15:00:00,33.83,33.85,33.73,33.78,147700.0,31.5715,31.5901,31.4782,31.5248,147700.0
2013-12-09 15:30:00,33.77,33.84,33.72,33.82,234500.0,31.5155,31.5808,31.4688,31.5621,234500.0
2013-12-10 09:30:00,33.83,34.13,33.76,33.85,107300.0,31.5715,31.8515,31.5062,31.5901,107300.0
2013-12-10 10:00:00,33.82,33.88,33.69,33.76,99200.0,31.5621,31.6181,31.4408,31.5062,99200.0
2013-12-10 10:30:00,33.77,33.78,33.53,33.55,90200.0,31.5155,31.5248,31.2915,31.3102,90200.0
2013-12-10 11:00:00,33.53,33.54,33.38,33.38,96600.0,31.2915,31.3008,31.1515,31.1515,96600.0
2013-12-10 11:30:00,33.38,33.41,33.26,33.28,76600.0,31.1515,31.1795,31.0395,31.0582,76600.0
2013-12-10 12:00:00,33.28,33.48,33.25,33.45,77000.0,31.0582,31.2448,31.0302,31.2168,77000.0
2013-12-10 12:30:00,33.44,33.45,33.23,33.32,68900.0,31.2075,31.2168,31.0115,31.0955,68900.0
2013-12-10 13:00:00,33.31,33.34,33.24,33.26,64400.0,31.0862,31.1142,31.0209,31.0395,64400.0
2013-12-10 13:30:00,33.27,33.32,33.17,33.19,58000.0,31.0489,31.0955,30.9555,30.9742,58000.0
2013-12-10 14:00:00,33.19,33.22,33.14,33.19,70900.0,30.9742,31.0022,30.9275,30.9742,70900.0
2013-12-10 14:30:00,33.19,33.22,33.11,33.15,73700.0,30.9742,31.0022,30.8995,30.9369,73700.0
2013-12-10 15:00:00,33.16,33.23,33.14,33.2,76800.0,30.9462,31.0115,30.9275,30.9835,76800.0
2013-12-10 15:30:00,33.2,33.21,33.12,33.12,173500.0,30.9835,30.9929,30.9089,30.9089,173500.0
2013-12-11 09:30:00,33.1,33.19,32.64,32.85,86300.0,30.8902,30.9742,30.4609,30.6569,86300.0
2013-12-11 10:00:00,32.86,32.95,32.73,32.75,74600.0,30.6662,30.7502,30.5449,30.5636,74600.0
2013-12-11 10:30:00,32.74,32.75,32.63,32.68,53900.0,30.5542,30.5636,30.4516,30.4983,53900.0
2013-12-11 11:00:00,32.69,32.69,32.43,32.49,29300.0,30.5076,30.5076,30.2649,30.3209,29300.0
2013-12-11 11:30:00,32.5,32.52,32.36,32.45,47800.0,30.3303,30.3489,30.1996,30.2836,47800.0
2013-12-11 12:00:00,32.45,32.45,32.23,32.25,66100.0,30.2836,30.2836,30.0783,30.097,66100.0
2013-12-11 12:30:00,32.22,32.34,32.21,32.33,37900.0,30.069,30.181,30.0596,30.1716,37900.0
2013-12-11 13:00:00,32.33,32.33,32.2,32.28,64100.0,30.1716,30.1716,30.0503,30.125,64100.0
2013-12-11 13:30:00,32.28,32.34,32.22,32.24,57100.0,30.125,30.181,30.069,30.0876,57100.0
2013-12-11 14:00:00,32.24,32.24,32.07,32.11,83000.0,30.0876,30.0876,29.929,29.9663,83000.0
2013-12-11 14:30:00,32.12,32.12,32.0,32.02,74600.0,29.9756,29.9756,29.8637,29.8823,74600.0
2013-12-11 15:00:00,32.02,32.02,31.86,31.88,98000.0,29.8823,29.8823,29.733,29.7517,98000.0
2013-12-11 15:30:00,31.87,32.0,31.84,31.93,376200.0,29.7423,29.8637,29.7143,29.7983,376200.0
2013-12-12 09:30:00,31.89,32.1,31.77,32.1,64900.0,29.761,29.957,29.649,29.957,64900.0
2013-12-12 10:00:00,32.1,32.1,31.93,32.09,75600.0,29.957,29.957,29.7983,29.9476,75600.0
2013-12-12 10:30:00,32.07,32.1,32.01,32.04,39400.0,29.929,29.957,29.873,29.901,39400.0
2013-12-12 11:00:00,32.06,32.2,32.04,32.13,49500.0,29.9196,30.0503,29.901,29.985,49500.0
2013-12-12 11:30:00,32.13,32.19,32.07,32.08,26200.0,29.985,30.041,29.929,29.9383,26200.0
2013-12-12 12:00:00,32.07,32.09,31.89,31.95,34700.0,29.929,29.9476,29.761,29.817,34700.0
2013-12-12 12:30:00,31.94,32.02,31.93,31.99,32400.0,29.8077,29.8823,29.7983,29.8543,32400.0
2013-12-12 13:00:00,31.99,32.05,31.96,32.03,48000.0,29.8543,29.9103,29.8263,29.8916,48000.0
2013-12-12 13:30:00,32.03,32.12,32.02,32.1,39900.0,29.8916,29.9756,29.8823,29.957,39900.0
2013-12-12 14:00:00,32.1,32.24,32.1,32.2,46900.0,29.957,30.0876,29.957,30.0503,46900.0
2013-12-12 14:30:00,32.19,32.24,32.18,32.23,39200.0,30.041,30.0876,30.0316,30.0783,39200.0
2013-12-12 15:00:00,32.23,32.32,32.16,32.31,67700.0,30.0783,30.1623,30.013,30.153,67700.0
2013-12-12 15:30:00,32.31,32.34,32.23,32.24,207700.0,30.153,30.181,30.0783,30.0876,207700.0
2013-12-13 09:30:00,32.22,32.47,32.22,32.24,47300.0,30.069,30.3023,30.069,30.0876,47300.0
2013-12-13 10:00:00,32.26,32.31,32.16,32.2,39500.0,30.1063,30.153,30.013,30.0503,39500.0
2013-12-13 10:30:00,32.22,32.29,32.2,32.23,30300.0,30.069,30.1343,30.0503,30.0783,30300.0
2013-12-13 11:00:00,32.23,32.26,32.19,32.19,32300.0,30.0783,30.1063,30.041,30.041,32300.0
2013-12-13 11:30:00,32.2,32.23,32.16,32.2,18300.0,30.0503,30.0783,30.013,30.0503,18300.0
2013-12-13 12:00:00,32.19,32.33,32.16,32.33,31900.0,30.041,30.1716,30.013,30.1716,31900.0
2013-12-13 12:30:00,32.33,32.43,32.32,32.42,18600.0,30.1716,30.2649,30.1623,30.2556,18600.0
2013-12-13 13:00:00,32.43,32.48,32.41,32.46,26400.0,30.2649,30.3116,30.2463,30.2929,26400.0
2013-12-13 13:30:00,32.48,32.54,32.46,32.51,36600.0,30.3116,30.3676,30.2929,30.3396,36600.0
2013-12-13 14:00:00,32.5,32.54,32.39,32.4,63600.0,30.3303,30.3676,30.2276,30.2369,63600.0
2013-12-13 14:30:00,32.4,32.59,32.4,32.57,61800.0,30.2369,30.4143,30.2369,30.3956,61800.0
2013-12-13 15:00:00,32.57,32.66,32.56,32.64,85800.0,30.3956,30.4796,30.3863,30.4609,85800.0
2013-12-13 15:30:00,32.65,32.79,32.58,32.76,344700.0,30.4703,30.6009,30.4049,30.5729,344700.0
2013-12-16 09:30:00,33.11,33.15,32.84,32.93,73600.0,30.8995,30.9369,30.6476,30.7316,73600.0
2013-12-16 10:00:00,32.94,33.1,32.86,32.86,67000.0,30.7409,30.8902,30.6662,30.6662,67000.0
2013-12-16 10:30:00,32.85,32.9,32.78,32.88,40800.0,30.6569,30.7036,30.5916,30.6849,40800.0
2013-12-16 11:00:00,32.88,32.97,32.84,32.95,45000.0,30.6849,30.7689,30.6476,30.7502,45000.0
2013-12-16 11:30:00,32.94,32.97,32.87,32.96,53100.0,30.7409,30.7689,30.6756,30.7596,53100.0
2013-12-16 12:00:00,32.95,32.97,32.85,32.85,27400.0,30.7502,30.7689,30.6569,30.6569,27400.0
2013-12-16 12:30:00,32.86,32.97,32.84,32.92,26700.0,30.6662,30.7689,30.6476,30.7222,26700.0
2013-12-16 13:00:00,32.92,32.92,32.82,32.91,28900.0,30.7222,30.7222,30.6289,30.7129,28900.0
2013-12-16 13:30:00,32.9,32.96,32.82,32.96,32400.0,30.7036,30.7596,30.6289,30.7596,32400.0
2013-12-16 14:00:00,32.96,33.11,32.96,33.1,46500.0,30.7596,30.8995,30.7596,30.8902,46500.0
2013-12-16 14:30:00,33.11,33.21,33.08,33.21,41700.0,30.8995,30.9929,30.8716,30.9929,41700.0
2013-12-16 15:00:00,33.2,33.23,33.18,33.21,51200.0,30.9835,31.0115,30.9649,30.9929,51200.0
2013-12-16 15:30:00,33.2,33.2,33.09,33.09,143700.0,30.9835,30.9835,30.8809,30.8809,143700.0
2013-12-17 09:30:00,33.0,33.1,32.78,32.91,74400.0,30.7969,30.8902,30.5916,30.7129,74400.0
2013-12-17 10:00:00,32.91,32.95,32.82,32.85,32800.0,30.7129,30.7502,30.6289,30.6569,32800.0
2013-12-17 10:30:00,32.85,32.9,32.68,32.69,112300.0,30.6569,30.7036,30.4983,30.5076,112300.0
2013-12-17 11:00:00,32.7,32.85,32.67,32.71,57500.0,30.5169,30.6569,30.4889,30.5263,57500.0
2013-12-17 11:30:00,32.71,32.79,32.69,32.78,30800.0,30.5263,30.6009,30.5076,30.5916,30800.0
2013-12-17 12:00:00,32.76,32.8,32.72,32.76,34200.0,30.5729,30.6102,30.5356,30.5729,34200.0
2013-12-17 12:30:00,32.77,32.83,32.71,32.75,67200.0,30.5822,30.6382,30.5263,30.5636,67200.0
2013-12-17 13:00:00,32.76,32.91,32.71,32.86,52100.0,30.5729,30.7129,30.5263,30.6662,52100.0
2013-12-17 13:30:00,32.85,32.98,32.85,32.94,45600.0,30.6569,30.7782,30.6569,30.7409,45600.0
2013-12-17 14:00:00,32.95,33.08,32.95,32.98,60300.0,30.7502,30.8716,30.7502,30.7782,60300.0
2013-12-17 14:30:00,32.99,33.0,32.9,32.95,52000.0,30.7876,30.7969,30.7036,30.7502,52000.0
2013-12-17 15:00:00,32.95,32.95,32.88,32.9,79100.0,30.7502,30.7502,30.6849,30.7036,79100.0
2013-12-17 15:30:00,32.91,32.93,32.79,32.79,201400.0,30.7129,30.7316,30.6009,30.6009,201400.0
2013-12-18 09:30:00,32.61,32.91,32.45,32.62,66400.0,30.5993,30.8808,30.4492,30.6087,66400.0
2013-12-18 10:00:00,32.62,32.7,32.54,32.68,70100.0,30.6087,30.6838,30.5336,30.665,70100.0
2013-12-18 10:30:00,32.69,32.77,32.6,32.65,33900.0,30.6744,30.7495,30.5899,30.6369,33900.0
2013-12-18 11:00:00,32.65,32.72,32.62,32.68,32800.0,30.6369,30.7025,30.6087,30.665,32800.0
2013-12-18 11:30:00,32.67,32.69,32.6,32.62,44500.0,30.6556,30.6744,30.5899,30.6087,44500.0
2013-12-18 12:00:00,32.61,32.61,32.53,32.58,34300.0,30.5993,30.5993,30.5243,30.5712,34300.0
2013-12-18 12:30:00,32.59,32.6,32.44,32.44,38100.0,30.5806,30.5899,30.4398,30.4398,38100.0
2013-12-18 13:00:00,32.45,32.54,32.4,32.53,41000.0,30.4492,30.5336,30.4023,30.5243,41000.0
2013-12-18 13:30:00,32.53,32.57,32.37,32.52,58000.0,30.5243,30.5618,30.3741,30.5149,58000.0
2013-12-18 14:00:00,32.49,33.14,32.31,32.89,102000.0,30.4867,31.0967,30.3178,30.8621,102000.0
2013-12-18 14:30:00,32.9,33.13,32.87,33.07,102700.0,30.8714,31.0873,30.8433,31.031,102700.0
2013-12-18 15:00:00,33.07,33.14,32.95,32.97,121100.0,31.031,31.0967,30.9184,30.9371,121100.0
2013-12-18 15:30:00,32.98,33.1,32.86,32.92,307400.0,30.9465,31.0591,30.8339,30.8902,307400.0
2013-12-19 09:30:00,32.9,33.72,32.77,33.66,141900.0,30.8714,31.6409,30.7495,31.5846,141900.0
2013-12-19 10:00:00,33.68,33.92,33.62,33.91,113100.0,31.6034,31.8286,31.5471,31.8192,113100.0
2013-12-19 10:30:00,33.91,34.1,33.8,33.81,142800.0,31.8192,31.9975,31.716,31.7253,142800.0
2013-12-19 11:00:00,33.82,33.83,33.75,33.77,91000.0,31.7347,31.7441,31.669,31.6878,91000.0
2013-12-19 11:30:00,33.76,33.79,33.67,33.69,48300.0,31.6784,31.7066,31.594,31.6127,48300.0
2013-12-19 12:00:00,33.68,33.73,33.6,33.73,75900.0,31.6034,31.6503,31.5283,31.6503,75900.0
2013-12-19 12:30:00,33.73,33.95,33.73,33.95,81900.0,31.6503,31.8567,31.6503,31.8567,81900.0
2013-12-19 13:00:00,33.94,34.19,33.94,34.19,124800.0,31.8473,32.0819,31.8473,32.0819,124800.0
2013-12-19 13:30:00,34.18,34.2,34.04,34.07,93700.0,32.0725,32.0913,31.9412,31.9693,93700.0
2013-12-19 14:00:00,34.08,34.08,33.86,33.87,73000.0,31.9787,31.9787,31.7723,31.7816,73000.0
2013-12-19 14:30:00,33.87,33.94,33.82,33.92,81000.0,31.7816,31.8473,31.7347,31.8286,81000.0
2013-12-19 15:00:00,33.93,33.99,33.82,33.85,100200.0,31.8379,31.8942,31.7347,31.7629,100200.0
2013-12-19 15:30:00,33.85,33.92,33.76,33.78,331800.0,31.7629,31.8286,31.6784,31.6972,331800.0
2013-12-20 09:30:00,33.77,33.93,33.59,33.64,177500.0,31.6878,31.8379,31.5189,31.5658,177500.0
2013-12-20 10:00:00,33.66,33.82,33.59,33.73,65100.0,31.5846,31.7347,31.5189,31.6503,65100.0
2013-12-20 10:30:00,33.73,33.73,33.46,33.46,47400.0,31.6503,31.6503,31.3969,31.3969,47400.0
2013-12-20 11:00:00,33.47,33.61,33.42,33.51,34400.0,31.4063,31.5377,31.3594,31.4438,34400.0
2013-12-20 11:30:00,33.53,33.58,33.45,33.47,39900.0,31.4626,31.5095,31.3875,31.4063,39900.0
2013-12-20 12:00:00,33.47,33.5,33.24,33.24,77600.0,31.4063,31.4345,31.1905,31.1905,77600.0
2013-12-20 12:30:00,33.25,33.32,33.21,33.24,53000.0,31.1999,31.2656,31.1623,31.1905,53000.0
2013-12-20 13:00:00,33.24,33.29,33.16,33.17,38800.0,31.1905,31.2374,31.1154,31.1248,38800.0
2013-12-20 13:30:00,33.18,33.2,33.04,33.11,54000.0,31.1342,31.153,31.0028,31.0685,54000.0
2013-12-20 14:00:00,33.11,33.18,33.1,33.14,53000.0,31.0685,31.1342,31.0591,31.0967,53000.0
2013-12-20 14:30:00,33.15,33.18,33.08,33.13,58800.0,31.106,31.1342,31.0404,31.0873,58800.0
2013-12-20 15:00:00,33.13,33.2,33.13,33.18,81700.0,31.0873,31.153,31.0873,31.1342,81700.0
2013-12-20 15:30:00,33.18,33.31,33.05,33.08,286500.0,31.1342,31.2562,31.0122,31.0404,286500.0
2013-12-23 09:30:00,33.36,33.82,33.1,33.78,86400.0,31.3031,31.7347,31.0591,31.6972,86400.0
2013-12-23 10:00:00,33.77,33.96,33.75,33.76,63600.0,31.6878,31.8661,31.669,31.6784,63600.0
2013-12-23 10:30:00,33.79,33.82,33.68,33.78,55800.0,31.7066,31.7347,31.6034,31.6972,55800.0
2013-12-23 11:00:00,33.78,34.05,33.78,33.98,56600.0,31.6972,31.9505,31.6972,31.8849,56600.0
2013-12-23 11:30:00,33.96,34.05,33.86,33.89,61000.0,31.8661,31.9505,31.7723,31.8004,61000.0
2013-12-23 12:00:00,33.9,34.05,33.87,34.03,54500.0,31.8098,31.9505,31.7816,31.9318,54500.0
2013-12-23 12:30:00,34.02,34.04,33.99,33.99,38000.0,31.9224,31.9412,31.8942,31.8942,38000.0
2013-12-23 13:00:00,33.99,34.02,33.99,34.0,44600.0,31.8942,31.9224,31.8942,31.9036,44600.0
2013-12-23 13:30:00,34.0,34.02,33.93,34.01,58900.0,31.9036,31.9224,31.8379,31.913,58900.0
2013-12-23 14:00:00,34.01,34.13,34.0,34.03,66600.0,31.913,32.0256,31.9036,31.9318,66600.0
2013-12-23 14:30:00,34.04,34.08,33.99,34.07,48700.0,31.9412,31.9787,31.8942,31.9693,48700.0
2013-12-23 15:00:00,34.07,34.15,34.06,34.13,59100.0,31.9693,32.0444,31.9599,32.0256,59100.0
2013-12-23 15:30:00,34.13,34.17,34.07,34.07,158600.0,32.0256,32.0631,31.9693,31.9693,158600.0
2013-12-24 09:30:00,34.08,34.21,34.01,34.16,67300.0,31.9787,32.1007,31.913,32.0538,67300.0
2013-12-24 10:00:00,34.13,34.5,34.13,34.5,51400.0,32.0256,32.3728,32.0256,32.3728,51400.0
2013-12-24 10:30:00,34.5,34.68,34.46,34.66,45600.0,32.3728,32.5417,32.3353,32.5229,45600.0
2013-12-24 11:00:00,34.67,34.74,34.63,34.7,50800.0,32.5323,32.598,32.4948,32.5605,50800.0
2013-12-24 11:30:00,34.69,34.8,34.69,34.75,38000.0,32.5511,32.6543,32.5511,32.6074,38000.0
2013-12-24 12:00:00,34.76,34.78,34.66,34.7,56000.0,32.6168,32.6355,32.5229,32.5605,56000.0
2013-12-24 12:30:00,34.7,34.75,34.61,34.66,96900.0,32.5605,32.6074,32.476,32.5229,96900.0
2013-12-26 09:30:00,34.68,34.99,34.5,34.82,61500.0,32.5417,32.8326,32.3728,32.6731,61500.0
2013-12-26 10:00:00,34.85,34.97,34.75,34.94,57200.0,32.7012,32.8138,32.6074,32.7857,57200.0
2013-12-26 10:30:00,34.98,35.1,34.9,35.07,49100.0,32.8232,32.9358,32.7481,32.9077,49100.0
2013-12-26 11:00:00,35.08,35.21,35.06,35.14,58000.0,32.917,33.039,32.8983,32.9733,58000.0
2013-12-26 11:30:00,35.16,35.21,35.09,35.15,51600.0,32.9921,33.039,32.9264,32.9827,51600.0
2013-12-26 12:00:00,35.17,35.18,34.95,35.0,66100.0,33.0015,33.0109,32.795,32.842,66100.0
2013-12-26 12:30:00,35.01,35.05,34.97,35.04,43300.0,32.8513,32.8889,32.8138,32.8795,43300.0
2013-12-26 13:00:00,35.04,35.06,34.97,35.0,43100.0,32.8795,32.8983,32.8138,32.842,43100.0
2013-12-26 13:30:00,35.01,35.06,34.98,35.04,28500.0,32.8513,32.8983,32.8232,32.8795,28500.0
2013-12-26 14:00:00,35.05,35.05,35.01,35.04,33900.0,32.8889,32.8889,32.8513,32.8795,33900.0
2013-12-26 14:30:00,35.05,35.09,35.01,35.05,52100.0,32.8889,32.9264,32.8513,32.8889,52100.0
2013-12-26 15:00:00,35.05,35.13,35.05,35.12,46300.0,32.8889,32.964,32.8889,32.9546,46300.0
2013-12-26 15:30:00,35.11,35.12,35.02,35.05,149600.0,32.9452,32.9546,32.8607,32.8889,149600.0
2013-12-27 09:30:00,35.03,35.45,35.03,35.44,77200.0,32.8701,33.2642,32.8701,33.2548,77200.0
2013-12-27 10:00:00,35.44,35.5,35.2,35.49,79100.0,33.2548,33.3111,33.0296,33.3018,79100.0
2013-12-27 10:30:00,35.49,35.54,35.37,35.45,57000.0,33.3018,33.3487,33.1892,33.2642,57000.0
2013-12-27 11:00:00,35.44,35.58,35.39,35.57,54600.0,33.2548,33.3862,33.2079,33.3768,54600.0
2013-12-27 11:30:00,35.57,35.63,35.56,35.6,58400.0,33.3768,33.4331,33.3674,33.405,58400.0
2013-12-27 12:00:00,35.6,35.63,35.54,35.59,32800.0,33.405,33.4331,33.3487,33.3956,32800.0
2013-12-27 12:30:00,35.59,35.66,35.58,35.61,44900.0,33.3956,33.4613,33.3862,33.4144,44900.0
2013-12-27 13:00:00,35.6,35.62,35.56,35.59,33200.0,33.405,33.4237,33.3674,33.3956,33200.0
2013-12-27 13:30:00,35.59,35.67,35.58,35.67,35800.0,33.3956,33.4707,33.3862,33.4707,35800.0
2013-12-27 14:00:00,35.66,35.81,35.66,35.8,59100.0,33.4613,33.602,33.4613,33.5926,59100.0
2013-12-27 14:30:00,35.8,35.82,35.73,35.79,53000.0,33.5926,33.6114,33.527,33.5833,53000.0
2013-12-27 15:00:00,35.77,35.77,35.66,35.68,50300.0,33.5645,33.5645,33.4613,33.48,50300.0
2013-12-27 15:30:00,35.68,35.69,35.57,35.65,203000.0,33.48,33.4894,33.3768,33.4519,203000.0
2013-12-30 09:30:00,35.72,35.89,35.42,35.84,50300.0,33.5176,33.6771,33.2361,33.6302,50300.0
2013-12-30 10:00:00,35.86,35.87,35.26,35.27,116200.0,33.6489,33.6583,33.0859,33.0953,116200.0
2013-12-30 10:30:00,35.28,35.48,35.28,35.43,29900.0,33.1047,33.2924,33.1047,33.2455,29900.0
2013-12-30 11:00:00,35.42,35.44,35.34,35.44,41200.0,33.2361,33.2548,33.161,33.2548,41200.0
2013-12-30 11:30:00,35.43,35.51,35.42,35.51,29600.0,33.2455,33.3205,33.2361,33.3205,29600.0
2013-12-30 12:00:00,35.51,35.52,35.36,35.36,49400.0,33.3205,33.3299,33.1798,33.1798,49400.0
2013-12-30 12:30:00,35.36,35.49,35.29,35.47,42200.0,33.1798,33.3018,33.1141,33.283,42200.0
2013-12-30 13:00:00,35.47,35.53,35.45,35.52,26300.0,33.283,33.3393,33.2642,33.3299,26300.0
2013-12-30 13:30:00,35.52,35.59,35.51,35.58,29300.0,33.3299,33.3956,33.3205,33.3862,29300.0
2013-12-30 14:00:00,35.58,35.65,35.51,35.51,55300.0,33.3862,33.4519,33.3205,33.3205,55300.0
2013-12-30 14:30:00,35.51,35.56,35.5,35.51,48000.0,33.3205,33.3674,33.3111,33.3205,48000.0
2013-12-30 15:00:00,35.51,35.53,35.45,35.47,54400.0,33.3205,33.3393,33.2642,33.283,54400.0
2013-12-30 15:30:00,35.46,35.48,35.37,35.47,175100.0,33.2736,33.2924,33.1892,33.283,175100.0
2013-12-31 09:30:00,35.46,35.82,35.34,35.72,41200.0,33.2736,33.6114,33.161,33.5176,41200.0
2013-12-31 10:00:00,35.76,35.84,35.42,35.42,41100.0,33.5551,33.6302,33.2361,33.2361,41100.0
2013-12-31 10:30:00,35.42,35.57,35.4,35.49,36100.0,33.2361,33.3768,33.2173,33.3018,36100.0
2013-12-31 11:00:00,35.49,35.65,35.48,35.62,33200.0,33.3018,33.4519,33.2924,33.4237,33200.0
2013-12-31 11:30:00,35.62,35.7,35.61,35.64,78900.0,33.4237,33.4988,33.4144,33.4425,78900.0
2013-12-31 12:00:00,35.64,35.66,35.52,35.54,15300.0,33.4425,33.4613,33.3299,33.3487,15300.0
2013-12-31 12:30:00,35.56,35.65,35.55,35.61,35300.0,33.3674,33.4519,33.3581,33.4144,35300.0
2013-12-31 13:00:00,35.61,35.64,35.55,35.63,22800.0,33.4144,33.4425,33.3581,33.4331,22800.0
2013-12-31 13:30:00,35.64,35.69,35.63,35.67,26700.0,33.4425,33.4894,33.4331,33.4707,26700.0
2013-12-31 14:00:00,35.69,35.7,35.55,35.55,27400.0,33.4894,33.4988,33.3581,33.3581,27400.0
2013-12-31 14:30:00,35.56,35.62,35.52,35.62,24100.0,33.3674,33.4237,33.3299,33.4237,24100.0
2013-12-31 15:00:00,35.62,35.62,35.52,35.55,50900.0,33.4237,33.4237,33.3299,33.3581,50900.0
2013-12-31 15:30:00,35.55,35.67,35.54,35.62,168400.0,33.3581,33.4707,33.3487,33.4237,168400.0
2014-01-02 09:30:00,35.28,35.54,35.11,35.28,92300.0,33.1047,33.3487,32.9452,33.1047,92300.0
2014-01-02 10:00:00,35.26,35.53,35.14,35.43,59900.0,33.0859,33.3393,32.9733,33.2455,59900.0
2014-01-02 10:30:00,35.44,35.5,35.36,35.39,58200.0,33.2548,33.3111,33.1798,33.2079,58200.0
2014-01-02 11:00:00,35.39,35.52,35.33,35.35,44400.0,33.2079,33.3299,33.1516,33.1704,44400.0
2014-01-02 11:30:00,35.37,35.41,35.2,35.22,48800.0,33.1892,33.2267,33.0296,33.0484,48800.0
2014-01-02 12:00:00,35.23,35.26,35.09,35.09,37300.0,33.0578,33.0859,32.9264,32.9264,37300.0
2014-01-02 12:30:00,35.09,35.18,35.0,35.18,64700.0,32.9264,33.0109,32.842,33.0109,64700.0
2014-01-02 13:00:00,35.19,35.22,35.04,35.06,24900.0,33.0203,33.0484,32.8795,32.8983,24900.0
2014-01-02 13:30:00,35.06,35.13,35.02,35.12,34800.0,32.8983,32.964,32.8607,32.9546,34800.0
2014-01-02 14:00:00,35.12,35.3,35.12,35.18,55500.0,32.9546,33.1235,32.9546,33.0109,55500.0
2014-01-02 14:30:00,35.19,35.24,35.16,35.21,39200.0,33.0203,33.0672,32.9921,33.039,39200.0
2014-01-02 15:00:00,35.2,35.31,35.17,35.24,66300.0,33.0296,33.1329,33.0015,33.0672,66300.0
2014-01-02 15:30:00,35.24,35.32,35.17,35.27,161500.0,33.0672,33.1422,33.0015,33.0953,161500.0
2014-01-03 09:30:00,35.37,35.48,35.18,35.41,75500.0,33.1892,33.2924,33.0109,33.2267,75500.0
2014-01-03 10:00:00,35.42,35.47,35.23,35.32,39000.0,33.2361,33.283,33.0578,33.1422,39000.0
2014-01-03 10:30:00,35.32,35.52,35.31,35.48,61200.0,33.1422,33.3299,33.1329,33.2924,61200.0
2014-01-03 11:00:00,35.47,35.53,35.35,35.37,41600.0,33.283,33.3393,33.1704,33.1892,41600.0
2014-01-03 11:30:00,35.38,35.4,35.29,35.34,53000.0,33.1985,33.2173,33.1141,33.161,53000.0
2014-01-03 12:00:00,35.33,35.41,35.33,35.39,50300.0,33.1516,33.2267,33.1516,33.2079,50300.0
2014-01-03 12:30:00,35.4,35.44,35.39,35.41,29000.0,33.2173,33.2548,33.2079,33.2267,29000.0
2014-01-03 13:00:00,35.41,35.44,35.39,35.42,27800.0,33.2267,33.2548,33.2079,33.2361,27800.0
2014-01-03 13:30:00,35.42,35.43,35.34,35.43,36200.0,33.2361,33.2455,33.161,33.2455,36200.0
2014-01-03 14:00:00,35.44,35.45,35.39,35.43,58700.0,33.2548,33.2642,33.2079,33.2455,58700.0
2014-01-03 14:30:00,35.44,35.46,35.41,35.45,59800.0,33.2548,33.2736,33.2267,33.2642,59800.0
2014-01-03 15:00:00,35.44,35.51,35.44,35.49,58200.0,33.2548,33.3205,33.2548,33.3018,58200.0
2014-01-03 15:30:00,35.48,35.53,35.43,35.47,171700.0,33.2924,33.3393,33.2455,33.283,171700.0
2014-01-06 09:30:00,35.57,35.57,35.15,35.36,65600.0,33.3768,33.3768,32.9827,33.1798,65600.0
2014-01-06 10:00:00,35.36,35.42,35.19,35.27,60300.0,33.1798,33.2361,33.0203,33.0953,60300.0
2014-01-06 10:30:00,35.29,35.33,35.09,35.13,69600.0,33.1141,33.1516,32.9264,32.964,69600.0
2014-01-06 11:00:00,35.1,35.11,34.97,35.0,73100.0,32.9358,32.9452,32.8138,32.842,73100.0
2014-01-06 11:30:00,35.0,35.0,34.91,34.98,47800.0,32.842,32.842,32.7575,32.8232,47800.0
2014-01-06 12:00:00,34.96,35.04,34.91,34.96,57600.0,32.8044,32.8795,32.7575,32.8044,57600.0
2014-01-06 12:30:00,34.94,34.94,34.8,34.85,39300.0,32.7857,32.7857,32.6543,32.7012,39300.0
2014-01-06 13:00:00,34.86,34.94,34.84,34.92,31500.0,32.7106,32.7857,32.6918,32.7669,31500.0
2014-01-06 13:30:00,34.91,34.99,34.87,34.97,37400.0,32.7575,32.8326,32.72,32.8138,37400.0
2014-01-06 14:00:00,34.97,35.04,34.97,35.03,48400.0,32.8138,32.8795,32.8138,32.8701,48400.0
2014-01-06 14:30:00,35.03,35.32,35.03,35.31,111300.0,32.8701,33.1422,32.8701,33.1329,111300.0
2014-01-06 15:00:00,35.32,35.34,35.28,35.32,96800.0,33.1422,33.161,33.1047,33.1422,96800.0
2014-01-06 15:30:00,35.33,35.38,35.21,35.22,221400.0,33.1516,33.1985,33.039,33.0484,221400.0
2014-01-07 09:30:00,35.21,35.56,35.21,35.52,67000.0,33.039,33.3674,33.039,33.3299,67000.0
2014-01-07 10:00:00,35.51,35.55,35.4,35.52,65100.0,33.3205,33.3581,33.2173,33.3299,65100.0
2014-01-07 10:30:00,35.53,35.54,35.47,35.5,44700.0,33.3393,33.3487,33.283,33.3111,44700.0
2014-01-07 11:00:00,35.51,35.51,35.44,35.44,26400.0,33.3205,33.3205,33.2548,33.2548,26400.0
2014-01-07 11:30:00,35.44,35.48,35.33,35.33,30000.0,33.2548,33.2924,33.1516,33.1516,30000.0
2014-01-07 12:00:00,35.33,35.39,35.28,35.35,27700.0,33.1516,33.2079,33.1047,33.1704,27700.0
2014-01-07 12:30:00,35.36,35.4,35.34,35.4,17100.0,33.1798,33.2173,33.161,33.2173,17100.0
2014-01-07 13:00:00,35.39,35.41,35.29,35.31,33000.0,33.2079,33.2267,33.1141,33.1329,33000.0
2014-01-07 13:30:00,35.32,35.34,35.18,35.18,24300.0,33.1422,33.161,33.0109,33.0109,24300.0
2014-01-07 14:00:00,35.18,35.18,35.09,35.12,57400.0,33.0109,33.0109,32.9264,32.9546,57400.0
2014-01-07 14:30:00,35.12,35.16,35.07,35.12,51600.0,32.9546,32.9921,32.9077,32.9546,51600.0
2014-01-07 15:00:00,35.14,35.27,35.14,35.21,45200.0,32.9733,33.0953,32.9733,33.039,45200.0
2014-01-07 15:30:00,35.22,35.3,35.15,35.16,209600.0,33.0484,33.1235,32.9827,32.9921,209600.0
2014-01-08 09:30:00,35.15,35.26,34.97,35.2,56500.0,32.9827,33.0859,32.8138,33.0296,56500.0
2014-01-08 10:00:00,35.17,35.38,35.17,35.27,52400.0,33.0015,33.1985,33.0015,33.0953,52400.0
2014-01-08 10:30:00,35.26,35.27,35.11,35.16,56600.0,33.0859,33.0953,32.9452,32.9921,56600.0
2014-01-08 11:00:00,35.17,35.18,35.06,35.11,44400.0,33.0015,33.0109,32.8983,32.9452,44400.0
2014-01-08 11:30:00,35.1,35.41,35.1,35.39,39300.0,32.9358,33.2267,32.9358,33.2079,39300.0
2014-01-08 12:00:00,35.39,35.47,35.39,35.39,52600.0,33.2079,33.283,33.2079,33.2079,52600.0
2014-01-08 12:30:00,35.39,35.39,35.26,35.29,49200.0,33.2079,33.2079,33.0859,33.1141,49200.0
2014-01-08 13:00:00,35.3,35.39,35.3,35.37,40700.0,33.1235,33.2079,33.1235,33.1892,40700.0
2014-01-08 13:30:00,35.37,35.44,35.37,35.4,41200.0,33.1892,33.2548,33.1892,33.2173,41200.0
2014-01-08 14:00:00,35.39,35.46,35.28,35.39,61200.0,33.2079,33.2736,33.1047,33.2079,61200.0
2014-01-08 14:30:00,35.37,35.42,35.33,35.42,53600.0,33.1892,33.2361,33.1516,33.2361,53600.0
2014-01-08 15:00:00,35.43,35.5,35.35,35.37,67500.0,33.2455,33.3111,33.1704,33.1892,67500.0
2014-01-08 15:30:00,35.36,35.54,35.36,35.52,220800.0,33.1798,33.3487,33.1798,33.3299,220800.0
2014-01-09 09:30:00,35.5,35.65,35.33,35.36,87700.0,33.3111,33.4519,33.1516,33.1798,87700.0
2014-01-09 10:00:00,35.34,35.45,35.29,35.34,63200.0,33.161,33.2642,33.1141,33.161,63200.0
2014-01-09 10:30:00,35.35,35.41,35.18,35.25,73600.0,33.1704,33.2267,33.0109,33.0766,73600.0
2014-01-09 11:00:00,35.26,35.26,34.97,35.1,67800.0,33.0859,33.0859,32.8138,32.9358,67800.0
2014-01-09 11:30:00,35.09,35.19,35.02,35.08,39700.0,32.9264,33.0203,32.8607,32.917,39700.0
2014-01-09 12:00:00,35.08,35.14,34.94,35.13,40000.0,32.917,32.9733,32.7857,32.964,40000.0
2014-01-09 12:30:00,35.13,35.24,35.13,35.24,46000.0,32.964,33.0672,32.964,33.0672,46000.0
2014-01-09 13:00:00,35.25,35.3,35.09,35.14,61900.0,33.0766,33.1235,32.9264,32.9733,61900.0
2014-01-09 13:30:00,35.16,35.29,35.16,35.29,80500.0,32.9921,33.1141,32.9921,33.1141,80500.0
2014-01-09 14:00:00,35.28,35.29,35.22,35.25,58000.0,33.1047,33.1141,33.0484,33.0766,58000.0
2014-01-09 14:30:00,35.26,35.33,35.24,35.29,43800.0,33.0859,33.1516,33.0672,33.1141,43800.0
2014-01-09 15:00:00,35.28,35.41,35.26,35.41,73900.0,33.1047,33.2267,33.0859,33.2267,73900.0
2014-01-09 15:30:00,35.41,35.51,35.39,35.5,252500.0,33.2267,33.3205,33.2079,33.3111,252500.0
2014-01-10 09:30:00,34.75,35.01,34.28,34.69,299100.0,32.6074,32.8513,32.1664,32.5511,299100.0
2014-01-10 10:00:00,34.67,34.75,34.39,34.39,247500.0,32.5323,32.6074,32.2696,32.2696,247500.0
2014-01-10 10:30:00,34.39,34.55,34.21,34.47,166200.0,32.2696,32.4197,32.1007,32.3446,166200.0
2014-01-10 11:00:00,34.47,34.81,34.44,34.62,242100.0,32.3446,32.6637,32.3165,32.4854,242100.0
2014-01-10 11:30:00,34.6,34.91,34.55,34.85,161800.0,32.4666,32.7575,32.4197,32.7012,161800.0
2014-01-10 12:00:00,34.83,34.93,34.8,34.9,98500.0,32.6824,32.7763,32.6543,32.7481,98500.0
2014-01-10 12:30:00,34.89,35.07,34.84,35.05,99100.0,32.7387,32.9077,32.6918,32.8889,99100.0
2014-01-10 13:00:00,35.05,35.21,35.0,35.18,101700.0,32.8889,33.039,32.842,33.0109,101700.0
2014-01-10 13:30:00,35.19,35.22,35.12,35.14,49000.0,33.0203,33.0484,32.9546,32.9733,49000.0
2014-01-10 14:00:00,35.13,35.18,35.11,35.16,76000.0,32.964,33.0109,32.9452,32.9921,76000.0
2014-01-10 14:30:00,35.16,35.21,35.11,35.19,114900.0,32.9921,33.039,32.9452,33.0203,114900.0
2014-01-10 15:00:00,35.18,35.23,35.16,35.2,89800.0,33.0109,33.0578,32.9921,33.0296,89800.0
2014-01-10 15:30:00,35.2,35.3,35.19,35.27,185600.0,33.0296,33.1235,33.0203,33.0953,185600.0
2014-01-13 09:30:00,35.17,35.61,35.16,35.58,72200.0,33.0015,33.4144,32.9921,33.3862,72200.0
2014-01-13 10:00:00,35.56,35.62,35.49,35.54,62700.0,33.3674,33.4237,33.3018,33.3487,62700.0
2014-01-13 10:30:00,35.54,35.56,35.4,35.45,22800.0,33.3487,33.3674,33.2173,33.2642,22800.0
2014-01-13 11:00:00,35.43,35.44,35.34,35.4,23400.0,33.2455,33.2548,33.161,33.2173,23400.0
2014-01-13 11:30:00,35.41,35.5,35.27,35.27,19200.0,33.2267,33.3111,33.0953,33.0953,19200.0
2014-01-13 12:00:00,35.27,35.31,35.15,35.19,28200.0,33.0953,33.1329,32.9827,33.0203,28200.0
2014-01-13 12:30:00,35.18,35.27,35.16,35.16,18300.0,33.0109,33.0953,32.9921,32.9921,18300.0
2014-01-13 13:00:00,35.13,35.29,35.09,35.29,85700.0,32.964,33.1141,32.9264,33.1141,85700.0
2014-01-13 13:30:00,35.25,35.31,35.22,35.26,79200.0,33.0766,33.1329,33.0484,33.0859,79200.0
2014-01-13 14:00:00,35.26,35.26,35.14,35.22,54700.0,33.0859,33.0859,32.9733,33.0484,54700.0
2014-01-13 14:30:00,35.2,35.24,35.06,35.08,105200.0,33.0296,33.0672,32.8983,32.917,105200.0
2014-01-13 15:00:00,35.08,35.09,34.84,34.89,97100.0,32.917,32.9264,32.6918,32.7387,97100.0
2014-01-13 15:30:00,34.88,35.03,34.82,35.02,297700.0,32.7294,32.8701,32.6731,32.8607,297700.0
2014-01-14 09:30:00,35.09,35.4,35.09,35.14,43800.0,32.9264,33.2173,32.9264,32.9733,43800.0
2014-01-14 10:00:00,35.15,35.3,35.11,35.28,39300.0,32.9827,33.1235,32.9452,33.1047,39300.0
2014-01-14 10:30:00,35.29,35.32,35.15,35.29,64400.0,33.1141,33.1422,32.9827,33.1141,64400.0
2014-01-14 11:00:00,35.3,35.4,35.3,35.34,40000.0,33.1235,33.2173,33.1235,33.161,40000.0
2014-01-14 11:30:00,35.35,35.35,35.29,35.31,90100.0,33.1704,33.1704,33.1141,33.1329,90100.0
2014-01-14 12:00:00,35.31,35.41,35.3,35.39,29300.0,33.1329,33.2267,33.1235,33.2079,29300.0
2014-01-14 12:30:00,35.39,35.52,35.36,35.47,25300.0,33.2079,33.3299,33.1798,33.283,25300.0
2014-01-14 13:00:00,35.45,35.45,35.3,35.33,29600.0,33.2642,33.2642,33.1235,33.1516,29600.0
2014-01-14 13:30:00,35.34,35.36,35.29,35.34,26500.0,33.161,33.1798,33.1141,33.161,26500.0
2014-01-14 14:00:00,35.34,35.39,35.3,35.39,23300.0,33.161,33.2079,33.1235,33.2079,23300.0
2014-01-14 14:30:00,35.4,35.48,35.37,35.38,23500.0,33.2173,33.2924,33.1892,33.1985,23500.0
2014-01-14 15:00:00,35.39,35.42,35.33,35.4,34500.0,33.2079,33.2361,33.1516,33.2173,34500.0
2014-01-14 15:30:00,35.39,35.42,35.29,35.36,110800.0,33.2079,33.2361,33.1141,33.1798,110800.0
2014-01-15 09:30:00,35.5,35.97,35.37,35.93,45900.0,33.3111,33.7522,33.1892,33.7146,45900.0
2014-01-15 10:00:00,35.93,35.95,35.76,35.84,43600.0,33.7146,33.7334,33.5551,33.6302,43600.0
2014-01-15 10:30:00,35.85,35.92,35.79,35.82,40700.0,33.6396,33.7052,33.5833,33.6114,40700.0
2014-01-15 11:00:00,35.82,36.01,35.82,36.0,63300.0,33.6114,33.7897,33.6114,33.7803,63300.0
2014-01-15 11:30:00,36.01,36.09,36.01,36.02,43400.0,33.7897,33.8648,33.7897,33.7991,43400.0
2014-01-15 12:00:00,36.01,36.18,36.01,36.18,95600.0,33.7897,33.9492,33.7897,33.9492,95600.0
2014-01-15 12:30:00,36.18,36.22,36.05,36.13,79200.0,33.9492,33.9867,33.8272,33.9023,79200.0
2014-01-15 13:00:00,36.14,36.17,36.01,36.01,108300.0,33.9117,33.9398,33.7897,33.7897,108300.0
2014-01-15 13:30:00,36.01,36.15,35.98,36.12,58800.0,33.7897,33.9211,33.7615,33.8929,58800.0
2014-01-15 14:00:00,36.1,36.27,36.08,36.2,48200.0,33.8741,34.0337,33.8554,33.968,48200.0
2014-01-15 14:30:00,36.21,36.23,36.15,36.2,51300.0,33.9774,33.9961,33.9211,33.968,51300.0
2014-01-15 15:00:00,36.2,36.21,36.09,36.11,61200.0,33.968,33.9774,33.8648,33.8835,61200.0
2014-01-15 15:30:00,36.11,36.18,36.09,36.14,158800.0,33.8835,33.9492,33.8648,33.9117,158800.0
2014-01-16 09:30:00,36.28,36.7,36.28,36.38,118000.0,34.043,34.4371,34.043,34.1369,118000.0
2014-01-16 10:00:00,36.37,36.45,36.25,36.29,47500.0,34.1275,34.2026,34.0149,34.0524,47500.0
2014-01-16 10:30:00,36.26,36.32,36.17,36.3,23600.0,34.0243,34.0806,33.9398,34.0618,23600.0
2014-01-16 11:00:00,36.28,36.32,36.25,36.28,38600.0,34.043,34.0806,34.0149,34.043,38600.0
2014-01-16 11:30:00,36.28,36.32,36.26,36.31,24500.0,34.043,34.0806,34.0243,34.0712,24500.0
2014-01-16 12:00:00,36.32,36.43,36.31,36.38,24800.0,34.0806,34.1838,34.0712,34.1369,24800.0
2014-01-16 12:30:00,36.38,36.45,36.33,36.43,14500.0,34.1369,34.2026,34.09,34.1838,14500.0
2014-01-16 13:00:00,36.44,36.44,36.3,36.32,34400.0,34.1932,34.1932,34.0618,34.0806,34400.0
2014-01-16 13:30:00,36.33,36.33,36.14,36.17,66100.0,34.09,34.09,33.9117,33.9398,66100.0
2014-01-16 14:00:00,36.17,36.19,36.11,36.19,39300.0,33.9398,33.9586,33.8835,33.9586,39300.0
2014-01-16 14:30:00,36.2,36.27,36.17,36.22,31900.0,33.968,34.0337,33.9398,33.9867,31900.0
2014-01-16 15:00:00,36.21,36.22,36.13,36.14,23900.0,33.9774,33.9867,33.9023,33.9117,23900.0
2014-01-16 15:30:00,36.14,36.2,36.11,36.16,100900.0,33.9117,33.968,33.8835,33.9304,100900.0
2014-01-17 09:30:00,36.07,36.47,36.02,36.31,101300.0,33.846,34.2213,33.7991,34.0712,101300.0
2014-01-17 10:00:00,36.26,36.27,36.14,36.2,31900.0,34.0243,34.0337,33.9117,33.968,31900.0
2014-01-17 10:30:00,36.21,36.25,36.12,36.22,34200.0,33.9774,34.0149,33.8929,33.9867,34200.0
2014-01-17 11:00:00,36.24,36.38,36.21,36.27,31800.0,34.0055,34.1369,33.9774,34.0337,31800.0
2014-01-17 11:30:00,36.27,36.4,36.27,36.4,31600.0,34.0337,34.1556,34.0337,34.1556,31600.0
2014-01-17 12:00:00,36.4,36.49,36.34,36.49,34800.0,34.1556,34.2401,34.0993,34.2401,34800.0
2014-01-17 12:30:00,36.49,36.5,36.37,36.37,20400.0,34.2401,34.2495,34.1275,34.1275,20400.0
2014-01-17 13:00:00,36.38,36.4,36.24,36.33,28100.0,34.1369,34.1556,34.0055,34.09,28100.0
2014-01-17 13:30:00,36.32,36.38,36.3,36.34,20000.0,34.0806,34.1369,34.0618,34.0993,20000.0
2014-01-17 14:00:00,36.34,36.5,36.33,36.42,68700.0,34.0993,34.2495,34.09,34.1744,68700.0
2014-01-17 14:30:00,36.41,36.55,36.39,36.52,44900.0,34.165,34.2964,34.1463,34.2682,44900.0
2014-01-17 15:00:00,36.52,36.52,36.28,36.35,52800.0,34.2682,34.2682,34.043,34.1087,52800.0
2014-01-17 15:30:00,36.35,36.37,36.2,36.3,160200.0,34.1087,34.1275,33.968,34.0618,160200.0
2014-01-21 09:30:00,35.79,35.8,35.35,35.55,375300.0,33.5833,33.5926,33.1704,33.3581,375300.0
2014-01-21 10:00:00,35.55,35.62,35.12,35.15,255100.0,33.3581,33.4237,32.9546,32.9827,255100.0
2014-01-21 10:30:00,35.16,35.21,34.83,34.83,213300.0,32.9921,33.039,32.6824,32.6824,213300.0
2014-01-21 11:00:00,34.83,34.86,34.51,34.61,159000.0,32.6824,32.7106,32.3822,32.476,159000.0
2014-01-21 11:30:00,34.6,34.67,34.56,34.63,92500.0,32.4666,32.5323,32.4291,32.4948,92500.0
2014-01-21 12:00:00,34.63,34.82,34.63,34.75,115400.0,32.4948,32.6731,32.4948,32.6074,115400.0
2014-01-21 12:30:00,34.75,35.1,34.75,35.07,164100.0,32.6074,32.9358,32.6074,32.9077,164100.0
2014-01-21 13:00:00,35.06,35.09,34.36,34.42,371300.0,32.8983,32.9264,32.2414,32.2977,371300.0
2014-01-21 13:30:00,34.41,34.71,34.38,34.56,140500.0,32.2883,32.5698,32.2602,32.4291,140500.0
2014-01-21 14:00:00,34.56,34.69,34.49,34.49,144400.0,32.4291,32.5511,32.3634,32.3634,144400.0
2014-01-21 14:30:00,34.49,34.52,34.22,34.39,263200.0,32.3634,32.3916,32.1101,32.2696,263200.0
2014-01-21 15:00:00,34.39,34.43,34.12,34.37,254700.0,32.2696,32.3071,32.0162,32.2508,254700.0
2014-01-21 15:30:00,34.37,34.4,34.17,34.19,444600.0,32.2508,32.279,32.0631,32.0819,444600.0
2014-01-22 09:30:00,34.37,34.91,33.35,33.43,288000.0,32.2508,32.7575,31.2937,31.3688,288000.0
2014-01-22 10:00:00,33.43,33.56,32.84,33.12,323100.0,31.3688,31.4908,30.8151,31.0779,323100.0
2014-01-22 10:30:00,33.12,33.3,32.71,32.82,213600.0,31.0779,31.2468,30.6932,30.7964,213600.0
2014-01-22 11:00:00,32.82,32.92,32.44,32.59,232200.0,30.7964,30.8902,30.4398,30.5806,232200.0
2014-01-22 11:30:00,32.59,32.59,32.18,32.23,238600.0,30.5806,30.5806,30.1958,30.2428,238600.0
2014-01-22 12:00:00,32.24,32.3,32.11,32.2,220000.0,30.2521,30.3084,30.1302,30.2146,220000.0
2014-01-22 12:30:00,32.21,32.32,32.03,32.21,232400.0,30.224,30.3272,30.0551,30.224,232400.0
2014-01-22 13:00:00,32.21,32.48,32.2,32.32,186600.0,30.224,30.4773,30.2146,30.3272,186600.0
2014-01-22 13:30:00,32.32,32.65,32.14,32.64,254400.0,30.3272,30.6369,30.1583,30.6275,254400.0
2014-01-22 14:00:00,32.64,32.67,32.49,32.55,280000.0,30.6275,30.6556,30.4867,30.543,280000.0
2014-01-22 14:30:00,32.55,32.56,32.02,32.15,326000.0,30.543,30.5524,30.0457,30.1677,326000.0
2014-01-22 15:00:00,32.17,32.17,31.83,31.83,338700.0,30.1865,30.1865,29.8674,29.8674,338700.0
2014-01-22 15:30:00,31.82,32.01,31.71,32.01,674100.0,29.858,30.0363,29.7548,30.0363,674100.0
2014-01-23 09:30:00,32.4,32.44,31.78,31.89,385600.0,30.4023,30.4398,29.8205,29.9237,385600.0
2014-01-23 10:00:00,31.88,31.89,31.71,31.75,189000.0,29.9143,29.9237,29.7548,29.7924,189000.0
2014-01-23 10:30:00,31.75,31.96,31.66,31.92,181000.0,29.7924,29.9894,29.7079,29.9519,181000.0
2014-01-23 11:00:00,31.92,32.06,31.83,32.02,103900.0,29.9519,30.0832,29.8674,30.0457,103900.0
2014-01-23 11:30:00,32.03,32.19,31.87,32.16,113100.0,30.0551,30.2052,29.905,30.1771,113100.0
2014-01-23 12:00:00,32.16,32.57,32.14,32.54,219600.0,30.1771,30.5618,30.1583,30.5336,219600.0
2014-01-23 12:30:00,32.53,32.86,32.49,32.76,223100.0,30.5243,30.8339,30.4867,30.7401,223100.0
2014-01-23 13:00:00,32.77,33.12,32.73,32.95,264800.0,30.7495,31.0779,30.7119,30.9184,264800.0
2014-01-23 13:30:00,32.94,32.95,32.7,32.94,181800.0,30.909,30.9184,30.6838,30.909,181800.0
2014-01-23 14:00:00,32.93,33.03,32.8,32.93,188900.0,30.8996,30.9934,30.7776,30.8996,188900.0
2014-01-23 14:30:00,32.94,32.99,32.91,32.98,136900.0,30.909,30.9559,30.8808,30.9465,136900.0
2014-01-23 15:00:00,32.98,33.03,32.94,33.01,216300.0,30.9465,30.9934,30.909,30.9747,216300.0
2014-01-23 15:30:00,33.01,33.09,32.95,33.03,525000.0,30.9747,31.0497,30.9184,30.9934,525000.0
2014-01-24 09:30:00,32.61,32.89,32.26,32.31,258300.0,30.5993,30.8621,30.2709,30.3178,258300.0
2014-01-24 10:00:00,32.31,32.52,32.13,32.32,149600.0,30.3178,30.5149,30.1489,30.3272,149600.0
2014-01-24 10:30:00,32.31,32.43,32.18,32.21,166200.0,30.3178,30.4304,30.1958,30.224,166200.0
2014-01-24 11:00:00,32.21,32.25,32.1,32.13,119100.0,30.224,30.2615,30.1208,30.1489,119100.0
2014-01-24 11:30:00,32.13,32.27,32.09,32.24,125400.0,30.1489,30.2803,30.1114,30.2521,125400.0
2014-01-24 12:00:00,32.25,32.36,32.12,32.36,104300.0,30.2615,30.3647,30.1395,30.3647,104300.0
2014-01-24 12:30:00,32.35,32.42,32.28,32.42,122700.0,30.3554,30.421,30.2897,30.421,122700.0
2014-01-24 13:00:00,32.41,32.61,32.38,32.54,119400.0,30.4117,30.5993,30.3835,30.5336,119400.0
2014-01-24 13:30:00,32.53,32.54,32.34,32.43,125500.0,30.5243,30.5336,30.346,30.4304,125500.0
2014-01-24 14:00:00,32.44,32.44,32.2,32.22,101700.0,30.4398,30.4398,30.2146,30.2334,101700.0
2014-01-24 14:30:00,32.22,32.28,32.01,32.05,128500.0,30.2334,30.2897,30.0363,30.0739,128500.0
2014-01-24 15:00:00,32.06,32.06,31.9,31.95,186000.0,30.0832,30.0832,29.9331,29.98,186000.0
2014-01-24 15:30:00,31.94,32.02,31.88,31.96,332200.0,29.9706,30.0457,29.9143,29.9894,332200.0
2014-01-27 09:30:00,32.11,32.3,31.74,31.8,74900.0,30.1302,30.3084,29.783,29.8393,74900.0
2014-01-27 10:00:00,31.8,31.85,31.45,31.45,83400.0,29.8393,29.8862,29.5109,29.5109,83400.0
2014-01-27 10:30:00,31.43,31.72,31.4,31.65,106200.0,29.4921,29.7642,29.4639,29.6985,106200.0
2014-01-27 11:00:00,31.65,31.73,31.58,31.71,124800.0,29.6985,29.7736,29.6328,29.7548,124800.0
2014-01-27 11:30:00,31.71,31.84,31.57,31.62,127100.0,29.7548,29.8768,29.6235,29.6704,127100.0
2014-01-27 12:00:00,31.62,31.62,31.36,31.38,105900.0,29.6704,29.6704,29.4264,29.4452,105900.0
2014-01-27 12:30:00,31.38,31.56,31.32,31.48,98800.0,29.4452,29.6141,29.3889,29.539,98800.0
2014-01-27 13:00:00,31.48,31.77,31.47,31.77,91400.0,29.539,29.8111,29.5296,29.8111,91400.0
2014-01-27 13:30:00,31.76,31.88,31.71,31.79,92300.0,29.8017,29.9143,29.7548,29.8299,92300.0
2014-01-27 14:00:00,31.79,32.1,31.75,32.1,94900.0,29.8299,30.1208,29.7924,30.1208,94900.0
2014-01-27 14:30:00,32.11,32.29,32.11,32.2,120600.0,30.1302,30.2991,30.1302,30.2146,120600.0
2014-01-27 15:00:00,32.21,32.22,32.07,32.07,79700.0,30.224,30.2334,30.0926,30.0926,79700.0
2014-01-27 15:30:00,32.08,32.12,31.9,31.91,258600.0,30.102,30.1395,29.9331,29.9425,258600.0
2014-01-28 09:30:00,32.12,32.25,31.86,31.99,171200.0,30.1395,30.2615,29.8956,30.0176,171200.0
2014-01-28 10:00:00,31.98,32.28,31.96,32.2,115300.0,30.0082,30.2897,29.9894,30.2146,115300.0
2014-01-28 10:30:00,32.22,32.24,32.08,32.11,65700.0,30.2334,30.2521,30.102,30.1302,65700.0
2014-01-28 11:00:00,32.11,32.18,32.03,32.08,80700.0,30.1302,30.1958,30.0551,30.102,80700.0
2014-01-28 11:30:00,32.08,32.13,31.97,32.07,82300.0,30.102,30.1489,29.9988,30.0926,82300.0
2014-01-28 12:00:00,32.08,32.25,32.07,32.25,124600.0,30.102,30.2615,30.0926,30.2615,124600.0
2014-01-28 12:30:00,32.26,32.28,32.04,32.09,67800.0,30.2709,30.2897,30.0645,30.1114,67800.0
2014-01-28 13:00:00,32.09,32.19,31.98,32.1,96500.0,30.1114,30.2052,30.0082,30.1208,96500.0
2014-01-28 13:30:00,32.09,32.14,31.99,32.08,88300.0,30.1114,30.1583,30.0176,30.102,88300.0
2014-01-28 14:00:00,32.08,32.13,32.02,32.1,51500.0,30.102,30.1489,30.0457,30.1208,51500.0
2014-01-28 14:30:00,32.1,32.16,32.05,32.13,68100.0,30.1208,30.1771,30.0739,30.1489,68100.0
2014-01-28 15:00:00,32.12,32.16,32.03,32.16,69800.0,30.1395,30.1771,30.0551,30.1771,69800.0
2014-01-28 15:30:00,32.16,32.34,32.13,32.32,258200.0,30.1771,30.346,30.1489,30.3272,258200.0
2014-01-29 09:30:00,31.83,32.31,31.64,32.23,55200.0,29.8674,30.3178,29.6891,30.2428,55200.0
2014-01-29 10:00:00,32.21,32.34,32.21,32.25,34900.0,30.224,30.346,30.224,30.2615,34900.0
2014-01-29 10:30:00,32.24,32.45,32.24,32.42,53800.0,30.2521,30.4492,30.2521,30.421,53800.0
2014-01-29 11:00:00,32.42,32.68,32.41,32.63,95300.0,30.421,30.665,30.4117,30.6181,95300.0
2014-01-29 11:30:00,32.63,32.69,32.57,32.62,66800.0,30.6181,30.6744,30.5618,30.6087,66800.0
2014-01-29 12:00:00,32.63,32.64,32.52,32.53,52400.0,30.6181,30.6275,30.5149,30.5243,52400.0
2014-01-29 12:30:00,32.53,32.55,32.34,32.35,60700.0,30.5243,30.543,30.346,30.3554,60700.0
2014-01-29 13:00:00,32.34,32.44,32.3,32.38,46600.0,30.346,30.4398,30.3084,30.3835,46600.0
2014-01-29 13:30:00,32.38,32.43,32.34,32.36,45600.0,30.3835,30.4304,30.346,30.3647,45600.0
2014-01-29 14:00:00,32.35,32.42,31.97,32.13,76600.0,30.3554,30.421,29.9988,30.1489,76600.0
2014-01-29 14:30:00,32.12,32.24,31.86,31.87,152400.0,30.1395,30.2521,29.8956,29.905,152400.0
2014-01-29 15:00:00,31.87,31.94,31.83,31.85,97900.0,29.905,29.9706,29.8674,29.8862,97900.0
2014-01-29 15:30:00,31.84,31.96,31.8,31.93,230800.0,29.8768,29.9894,29.8393,29.9613,230800.0
2014-01-30 09:30:00,31.94,32.27,31.84,31.92,175700.0,29.9706,30.2803,29.8768,29.9519,175700.0
2014-01-30 10:00:00,31.89,31.95,31.7,31.72,128400.0,29.9237,29.98,29.7454,29.7642,128400.0
2014-01-30 10:30:00,31.72,31.82,31.67,31.67,50600.0,29.7642,29.858,29.7173,29.7173,50600.0
2014-01-30 11:00:00,31.68,31.78,31.62,31.77,99100.0,29.7267,29.8205,29.6704,29.8111,99100.0
2014-01-30 11:30:00,31.77,32.16,31.77,32.13,71700.0,29.8111,30.1771,29.8111,30.1489,71700.0
2014-01-30 12:00:00,32.13,32.22,32.12,32.14,47500.0,30.1489,30.2334,30.1395,30.1583,47500.0
2014-01-30 12:30:00,32.13,32.26,32.13,32.17,67700.0,30.1489,30.2709,30.1489,30.1865,67700.0
2014-01-30 13:00:00,32.17,32.22,32.11,32.2,46000.0,30.1865,30.2334,30.1302,30.2146,46000.0
2014-01-30 13:30:00,32.2,32.21,32.13,32.2,40200.0,30.2146,30.224,30.1489,30.2146,40200.0
2014-01-30 14:00:00,32.2,32.2,32.05,32.06,83200.0,30.2146,30.2146,30.0739,30.0832,83200.0
2014-01-30 14:30:00,32.06,32.07,31.95,32.04,85200.0,30.0832,30.0926,29.98,30.0645,85200.0
2014-01-30 15:00:00,32.05,32.15,32.04,32.12,75400.0,30.0739,30.1677,30.0645,30.1395,75400.0
2014-01-30 15:30:00,32.12,32.13,31.97,32.01,177600.0,30.1395,30.1489,29.9988,30.0363,177600.0
2014-01-31 09:30:00,31.43,31.81,31.39,31.71,47600.0,29.4921,29.8487,29.4546,29.7548,47600.0
2014-01-31 10:00:00,31.7,31.85,31.67,31.67,39200.0,29.7454,29.8862,29.7173,29.7173,39200.0
2014-01-31 10:30:00,31.69,31.69,31.54,31.55,110200.0,29.7361,29.7361,29.5953,29.6047,110200.0
2014-01-31 11:00:00,31.54,31.67,31.5,31.63,82000.0,29.5953,29.7173,29.5578,29.6798,82000.0
2014-01-31 11:30:00,31.65,31.67,31.47,31.63,50400.0,29.6985,29.7173,29.5296,29.6798,50400.0
2014-01-31 12:00:00,31.64,31.72,31.62,31.65,53600.0,29.6891,29.7642,29.6704,29.6985,53600.0
2014-01-31 12:30:00,31.65,31.76,31.6,31.76,67700.0,29.6985,29.8017,29.6516,29.8017,67700.0
2014-01-31 13:00:00,31.77,31.8,31.64,31.67,40200.0,29.8111,29.8393,29.6891,29.7173,40200.0
2014-01-31 13:30:00,31.66,31.83,31.64,31.79,46900.0,29.7079,29.8674,29.6891,29.8299,46900.0
2014-01-31 14:00:00,31.79,31.83,31.71,31.72,40800.0,29.8299,29.8674,29.7548,29.7642,40800.0
2014-01-31 14:30:00,31.73,31.84,31.68,31.74,35900.0,29.7736,29.8768,29.7267,29.783,35900.0
2014-01-31 15:00:00,31.73,31.75,31.58,31.58,59700.0,29.7736,29.7924,29.6328,29.6328,59700.0
2014-01-31 15:30:00,31.58,31.61,31.42,31.45,158900.0,29.6328,29.661,29.4827,29.5109,158900.0
2014-02-03 09:30:00,31.38,31.49,31.12,31.15,75300.0,29.4452,29.5484,29.2012,29.2294,75300.0
2014-02-03 10:00:00,31.13,31.13,30.78,31.05,232600.0,29.2106,29.2106,28.8822,29.1355,232600.0
2014-02-03 10:30:00,31.04,31.07,30.79,30.81,156500.0,29.1261,29.1543,28.8915,28.9103,156500.0
2014-02-03 11:00:00,30.8,30.8,30.45,30.5,123500.0,28.9009,28.9009,28.5725,28.6194,123500.0
2014-02-03 11:30:00,30.48,30.58,30.29,30.3,64100.0,28.6007,28.6945,28.4224,28.4318,64100.0
2014-02-03 12:00:00,30.3,30.35,30.2,30.27,65300.0,28.4318,28.4787,28.3379,28.4036,65300.0
2014-02-03 12:30:00,30.28,30.32,30.14,30.14,112300.0,28.413,28.4505,28.2816,28.2816,112300.0
2014-02-03 13:00:00,30.14,30.15,29.8,29.84,166800.0,28.2816,28.291,27.9626,28.0001,166800.0
2014-02-03 13:30:00,29.83,29.9,29.74,29.87,129900.0,27.9907,28.0564,27.9063,28.0283,129900.0
2014-02-03 14:00:00,29.86,30.12,29.86,30.08,178700.0,28.0189,28.2629,28.0189,28.2253,178700.0
2014-02-03 14:30:00,30.06,30.09,29.91,29.92,89600.0,28.2066,28.2347,28.0658,28.0752,89600.0
2014-02-03 15:00:00,29.92,30.01,29.9,29.92,102100.0,28.0752,28.1596,28.0564,28.0752,102100.0
2014-02-03 15:30:00,29.92,29.95,29.82,29.85,294000.0,28.0752,28.1033,27.9814,28.0095,294000.0
2014-02-04 09:30:00,29.99,30.13,29.75,30.01,150200.0,28.1409,28.2722,27.9157,28.1596,150200.0
2014-02-04 10:00:00,30.02,30.18,29.98,30.17,75900.0,28.169,28.3192,28.1315,28.3098,75900.0
2014-02-04 10:30:00,30.18,30.36,30.18,30.22,90500.0,28.3192,28.4881,28.3192,28.3567,90500.0
2014-02-04 11:00:00,30.21,30.42,30.21,30.37,108900.0,28.3473,28.5444,28.3473,28.4974,108900.0
2014-02-04 11:30:00,30.37,30.43,30.27,30.43,76600.0,28.4974,28.5537,28.4036,28.5537,76600.0
2014-02-04 12:00:00,30.43,30.5,30.41,30.47,60900.0,28.5537,28.6194,28.535,28.5913,60900.0
2014-02-04 12:30:00,30.46,30.55,30.44,30.52,39800.0,28.5819,28.6663,28.5631,28.6382,39800.0
2014-02-04 13:00:00,30.52,30.59,30.46,30.54,69000.0,28.6382,28.7039,28.5819,28.657,69000.0
2014-02-04 13:30:00,30.53,30.65,30.32,30.32,70100.0,28.6476,28.7602,28.4505,28.4505,70100.0
2014-02-04 14:00:00,30.32,30.42,30.25,30.34,120300.0,28.4505,28.5444,28.3848,28.4693,120300.0
2014-02-04 14:30:00,30.34,30.53,30.3,30.52,78000.0,28.4693,28.6476,28.4318,28.6382,78000.0
2014-02-04 15:00:00,30.52,30.55,30.31,30.32,114800.0,28.6382,28.6663,28.4411,28.4505,114800.0
2014-02-04 15:30:00,30.33,30.46,30.33,30.37,285200.0,28.4599,28.5819,28.4599,28.4974,285200.0
2014-02-05 09:30:00,30.22,30.39,30.0,30.07,106500.0,28.3567,28.5162,28.1503,28.2159,106500.0
2014-02-05 10:00:00,30.08,30.3,29.82,29.88,71800.0,28.2253,28.4318,27.9814,28.0377,71800.0
2014-02-05 10:30:00,29.88,30.18,29.83,30.16,91100.0,28.0377,28.3192,27.9907,28.3004,91100.0
2014-02-05 11:00:00,30.14,30.33,30.13,30.32,79400.0,28.2816,28.4599,28.2722,28.4505,79400.0
2014-02-05 11:30:00,30.32,30.34,30.16,30.3,63700.0,28.4505,28.4693,28.3004,28.4318,63700.0
2014-02-05 12:00:00,30.31,30.44,30.31,30.33,47200.0,28.4411,28.5631,28.4411,28.4599,47200.0
2014-02-05 12:30:00,30.32,30.53,30.32,30.5,60000.0,28.4505,28.6476,28.4505,28.6194,60000.0
2014-02-05 13:00:00,30.49,30.61,30.48,30.51,46100.0,28.61,28.7226,28.6007,28.6288,46100.0
2014-02-05 13:30:00,30.52,30.55,30.39,30.39,47300.0,28.6382,28.6663,28.5162,28.5162,47300.0
2014-02-05 14:00:00,30.39,30.45,30.28,30.32,66900.0,28.5162,28.5725,28.413,28.4505,66900.0
2014-02-05 14:30:00,30.32,30.39,30.25,30.27,58100.0,28.4505,28.5162,28.3848,28.4036,58100.0
2014-02-05 15:00:00,30.28,30.41,30.25,30.4,71500.0,28.413,28.535,28.3848,28.5256,71500.0
2014-02-05 15:30:00,30.39,30.45,30.33,30.34,173400.0,28.5162,28.5725,28.4599,28.4693,173400.0
2014-02-06 09:30:00,30.46,30.61,30.36,30.47,80100.0,28.5819,28.7226,28.4881,28.5913,80100.0
2014-02-06 10:00:00,30.52,30.64,30.5,30.64,42100.0,28.6382,28.7508,28.6194,28.7508,42100.0
2014-02-06 10:30:00,30.67,30.8,30.62,30.71,45400.0,28.7789,28.9009,28.732,28.8165,45400.0
2014-02-06 11:00:00,30.72,30.86,30.68,30.73,34900.0,28.8259,28.9572,28.7883,28.8352,34900.0
2014-02-06 11:30:00,30.73,30.8,30.66,30.69,50900.0,28.8352,28.9009,28.7696,28.7977,50900.0
2014-02-06 12:00:00,30.7,30.88,30.7,30.83,67700.0,28.8071,28.976,28.8071,28.9291,67700.0
2014-02-06 12:30:00,30.84,30.88,30.81,30.85,29500.0,28.9385,28.976,28.9103,28.9478,29500.0
2014-02-06 13:00:00,30.85,30.94,30.76,30.76,47500.0,28.9478,29.0323,28.8634,28.8634,47500.0
2014-02-06 13:30:00,30.77,30.83,30.71,30.73,34100.0,28.8728,28.9291,28.8165,28.8352,34100.0
2014-02-06 14:00:00,30.72,30.92,30.71,30.9,58800.0,28.8259,29.0135,28.8165,28.9948,58800.0
2014-02-06 14:30:00,30.9,30.92,30.81,30.88,37100.0,28.9948,29.0135,28.9103,28.976,37100.0
2014-02-06 15:00:00,30.88,30.9,30.75,30.78,50000.0,28.976,28.9948,28.854,28.8822,50000.0
2014-02-06 15:30:00,30.78,30.84,30.74,30.78,162000.0,28.8822,28.9385,28.8446,28.8822,162000.0
2014-02-07 09:30:00,31.1,31.3,30.95,30.98,120900.0,29.1824,29.3701,29.0417,29.0698,120900.0
2014-02-07 10:00:00,30.98,31.12,30.7,30.72,63200.0,29.0698,29.2012,28.8071,28.8259,63200.0
2014-02-07 10:30:00,30.7,31.08,30.68,31.05,40800.0,28.8071,29.1637,28.7883,29.1355,40800.0
2014-02-07 11:00:00,31.03,31.1,30.99,31.02,39800.0,29.1167,29.1824,29.0792,29.1074,39800.0
2014-02-07 11:30:00,31.03,31.07,30.99,31.05,31600.0,29.1167,29.1543,29.0792,29.1355,31600.0
2014-02-07 12:00:00,31.04,31.12,31.0,31.04,31700.0,29.1261,29.2012,29.0886,29.1261,31700.0
2014-02-07 12:30:00,31.06,31.09,31.04,31.06,27500.0,29.1449,29.173,29.1261,29.1449,27500.0
2014-02-07 13:00:00,31.06,31.14,31.02,31.14,30100.0,29.1449,29.22,29.1074,29.22,30100.0
2014-02-07 13:30:00,31.14,31.16,31.09,31.15,38100.0,29.22,29.2387,29.173,29.2294,38100.0
2014-02-07 14:00:00,31.15,31.18,31.11,31.13,25700.0,29.2294,29.2575,29.1918,29.2106,25700.0
2014-02-07 14:30:00,31.13,31.18,31.1,31.13,34900.0,29.2106,29.2575,29.1824,29.2106,34900.0
2014-02-07 15:00:00,31.15,31.16,31.1,31.14,46300.0,29.2294,29.2387,29.1824,29.22,46300.0
2014-02-07 15:30:00,31.14,31.23,31.14,31.17,221500.0,29.22,29.3044,29.22,29.2481,221500.0
2014-02-10 09:30:00,31.15,31.24,31.0,31.2,93100.0,29.2294,29.3138,29.0886,29.2763,93100.0
2014-02-10 10:00:00,31.21,31.26,31.12,31.22,57900.0,29.2857,29.3326,29.2012,29.295,57900.0
2014-02-10 10:30:00,31.23,31.24,31.05,31.1,31000.0,29.3044,29.3138,29.1355,29.1824,31000.0
2014-02-10 11:00:00,31.09,31.3,31.0,31.26,63900.0,29.173,29.3701,29.0886,29.3326,63900.0
2014-02-10 11:30:00,31.27,31.31,31.15,31.22,56100.0,29.342,29.3795,29.2294,29.295,56100.0
2014-02-10 12:00:00,31.23,31.31,31.2,31.22,29000.0,29.3044,29.3795,29.2763,29.295,29000.0
2014-02-10 12:30:00,31.22,31.26,31.12,31.21,58200.0,29.295,29.3326,29.2012,29.2857,58200.0
2014-02-10 13:00:00,31.22,31.33,31.2,31.3,56100.0,29.295,29.3983,29.2763,29.3701,56100.0
2014-02-10 13:30:00,31.3,31.33,31.28,31.31,28900.0,29.3701,29.3983,29.3513,29.3795,28900.0
2014-02-10 14:00:00,31.31,31.33,31.25,31.32,27200.0,29.3795,29.3983,29.3232,29.3889,27200.0
2014-02-10 14:30:00,31.31,31.35,31.28,31.29,32100.0,29.3795,29.417,29.3513,29.3607,32100.0
2014-02-10 15:00:00,31.29,31.32,31.23,31.23,35100.0,29.3607,29.3889,29.3044,29.3044,35100.0
2014-02-10 15:30:00,31.23,31.29,31.2,31.26,166900.0,29.3044,29.3607,29.2763,29.3326,166900.0
2014-02-11 09:30:00,31.29,31.59,31.29,31.34,93500.0,29.3607,29.6422,29.3607,29.4076,93500.0
2014-02-11 10:00:00,31.41,31.55,31.35,31.55,75200.0,29.4733,29.6047,29.417,29.6047,75200.0
2014-02-11 10:30:00,31.56,31.67,31.54,31.67,49400.0,29.6141,29.7173,29.5953,29.7173,49400.0
2014-02-11 11:00:00,31.66,31.8,31.64,31.78,62100.0,29.7079,29.8393,29.6891,29.8205,62100.0
2014-02-11 11:30:00,31.77,31.84,31.76,31.82,40600.0,29.8111,29.8768,29.8017,29.858,40600.0
2014-02-11 12:00:00,31.81,31.95,31.81,31.83,39400.0,29.8487,29.98,29.8487,29.8674,39400.0
2014-02-11 12:30:00,31.84,31.92,31.83,31.84,43000.0,29.8768,29.9519,29.8674,29.8768,43000.0
2014-02-11 13:00:00,31.85,31.92,31.85,31.91,42600.0,29.8862,29.9519,29.8862,29.9425,42600.0
2014-02-11 13:30:00,31.91,31.92,31.89,31.9,18700.0,29.9425,29.9519,29.9237,29.9331,18700.0
2014-02-11 14:00:00,31.9,31.91,31.85,31.86,29200.0,29.9331,29.9425,29.8862,29.8956,29200.0
2014-02-11 14:30:00,31.85,31.91,31.84,31.9,34200.0,29.8862,29.9425,29.8768,29.9331,34200.0
2014-02-11 15:00:00,31.91,31.93,31.88,31.89,41900.0,29.9425,29.9613,29.9143,29.9237,41900.0
2014-02-11 15:30:00,31.88,31.92,31.85,31.85,94400.0,29.9143,29.9519,29.8862,29.8862,94400.0
2014-02-12 09:30:00,31.91,32.13,31.75,32.07,48900.0,29.9425,30.1489,29.7924,30.0926,48900.0
2014-02-12 10:00:00,32.07,32.15,31.94,31.97,62700.0,30.0926,30.1677,29.9706,29.9988,62700.0
2014-02-12 10:30:00,31.97,32.0,31.79,31.8,61400.0,29.9988,30.0269,29.8299,29.8393,61400.0
2014-02-12 11:00:00,31.8,31.81,31.67,31.7,54500.0,29.8393,29.8487,29.7173,29.7454,54500.0
2014-02-12 11:30:00,31.69,31.84,31.69,31.72,47000.0,29.7361,29.8768,29.7361,29.7642,47000.0
2014-02-12 12:00:00,31.71,31.81,31.69,31.76,45500.0,29.7548,29.8487,29.7361,29.8017,45500.0
2014-02-12 12:30:00,31.78,31.84,31.7,31.77,34200.0,29.8205,29.8768,29.7454,29.8111,34200.0
2014-02-12 13:00:00,31.77,31.84,31.71,31.84,44000.0,29.8111,29.8768,29.7548,29.8768,44000.0
2014-02-12 13:30:00,31.84,31.89,31.78,31.85,70200.0,29.8768,29.9237,29.8205,29.8862,70200.0
2014-02-12 14:00:00,31.84,31.87,31.74,31.79,50200.0,29.8768,29.905,29.783,29.8299,50200.0
2014-02-12 14:30:00,31.78,31.78,31.61,31.68,106700.0,29.8205,29.8205,29.661,29.7267,106700.0
2014-02-12 15:00:00,31.7,31.73,31.66,31.67,57800.0,29.7454,29.7736,29.7079,29.7173,57800.0
2014-02-12 15:30:00,31.67,31.75,31.66,31.72,118400.0,29.7173,29.7924,29.7079,29.7642,118400.0
2014-02-13 09:30:00,31.47,31.62,31.34,31.55,75700.0,29.5296,29.6704,29.4076,29.6047,75700.0
2014-02-13 10:00:00,31.62,31.72,31.55,31.65,47100.0,29.6704,29.7642,29.6047,29.6985,47100.0
2014-02-13 10:30:00,31.64,31.85,31.59,31.76,71700.0,29.6891,29.8862,29.6422,29.8017,71700.0
2014-02-13 11:00:00,31.79,31.89,31.68,31.88,44900.0,29.8299,29.9237,29.7267,29.9143,44900.0
2014-02-13 11:30:00,31.88,31.92,31.79,31.83,20500.0,29.9143,29.9519,29.8299,29.8674,20500.0
2014-02-13 12:00:00,31.83,31.84,31.72,31.73,26600.0,29.8674,29.8768,29.7642,29.7736,26600.0
2014-02-13 12:30:00,31.74,31.75,31.56,31.56,63500.0,29.783,29.7924,29.6141,29.6141,63500.0
2014-02-13 13:00:00,31.55,31.56,31.34,31.36,140400.0,29.6047,29.6141,29.4076,29.4264,140400.0
2014-02-13 13:30:00,31.36,31.36,31.15,31.18,216900.0,29.4264,29.4264,29.2294,29.2575,216900.0
2014-02-13 14:00:00,31.18,31.36,31.01,31.06,143600.0,29.2575,29.4264,29.098,29.1449,143600.0
2014-02-13 14:30:00,31.05,31.1,30.94,31.02,189000.0,29.1355,29.1824,29.0323,29.1074,189000.0
2014-02-13 15:00:00,31.02,31.3,31.02,31.26,206800.0,29.1074,29.3701,29.1074,29.3326,206800.0
2014-02-13 15:30:00,31.25,31.37,31.22,31.34,302000.0,29.3232,29.4358,29.295,29.4076,302000.0
2014-02-14 09:30:00,31.34,31.73,31.31,31.58,62100.0,29.4076,29.7736,29.3795,29.6328,62100.0
2014-02-14 10:00:00,31.6,31.81,31.45,31.81,106700.0,29.6516,29.8487,29.5109,29.8487,106700.0
2014-02-14 10:30:00,31.81,32.0,31.81,31.86,56500.0,29.8487,30.0269,29.8487,29.8956,56500.0
2014-02-14 11:00:00,31.86,31.95,31.74,31.86,50600.0,29.8956,29.98,29.783,29.8956,50600.0
2014-02-14 11:30:00,31.87,31.96,31.79,31.94,87000.0,29.905,29.9894,29.8299,29.9706,87000.0
2014-02-14 12:00:00,31.95,32.03,31.91,32.0,75600.0,29.98,30.0551,29.9425,30.0269,75600.0
2014-02-14 12:30:00,32.0,32.11,31.98,32.02,63800.0,30.0269,30.1302,30.0082,30.0457,63800.0
2014-02-14 13:00:00,32.02,32.07,31.95,32.01,75100.0,30.0457,30.0926,29.98,30.0363,75100.0
2014-02-14 13:30:00,32.01,32.01,31.95,31.96,33300.0,30.0363,30.0363,29.98,29.9894,33300.0
2014-02-14 14:00:00,31.95,32.02,31.95,31.98,61300.0,29.98,30.0457,29.98,30.0082,61300.0
2014-02-14 14:30:00,31.98,31.99,31.86,31.88,84200.0,30.0082,30.0176,29.8956,29.9143,84200.0
2014-02-14 15:00:00,31.88,32.02,31.88,32.01,51800.0,29.9143,30.0457,29.9143,30.0363,51800.0
2014-02-14 15:30:00,32.01,32.09,31.96,32.04,144400.0,30.0363,30.1114,29.9894,30.0645,144400.0
2014-02-18 09:30:00,32.06,32.06,31.55,31.61,93000.0,30.0832,30.0832,29.6047,29.661,93000.0
2014-02-18 10:00:00,31.58,31.66,31.48,31.62,73300.0,29.6328,29.7079,29.539,29.6704,73300.0
2014-02-18 10:30:00,31.62,31.7,31.57,31.66,78100.0,29.6704,29.7454,29.6235,29.7079,78100.0
2014-02-18 11:00:00,31.66,31.67,31.49,31.61,133200.0,29.7079,29.7173,29.5484,29.661,133200.0
2014-02-18 11:30:00,31.61,31.77,31.61,31.66,86700.0,29.661,29.8111,29.661,29.7079,86700.0
2014-02-18 12:00:00,31.66,31.73,31.38,31.38,117100.0,29.7079,29.7736,29.4452,29.4452,117100.0
2014-02-18 12:30:00,31.38,31.46,31.28,31.35,100900.0,29.4452,29.5202,29.3513,29.417,100900.0
2014-02-18 13:00:00,31.34,31.35,31.17,31.28,98800.0,29.4076,29.417,29.2481,29.3513,98800.0
2014-02-18 13:30:00,31.28,31.36,31.15,31.17,88600.0,29.3513,29.4264,29.2294,29.2481,88600.0
2014-02-18 14:00:00,31.16,31.19,31.02,31.02,89200.0,29.2387,29.2669,29.1074,29.1074,89200.0
2014-02-18 14:30:00,31.02,31.33,31.02,31.28,88700.0,29.1074,29.3983,29.1074,29.3513,88700.0
2014-02-18 15:00:00,31.28,31.5,31.28,31.44,66900.0,29.3513,29.5578,29.3513,29.5015,66900.0
2014-02-18 15:30:00,31.44,31.49,31.37,31.39,146300.0,29.5015,29.5484,29.4358,29.4546,146300.0
2014-02-19 09:30:00,31.26,31.43,31.01,31.38,100700.0,29.3326,29.4921,29.098,29.4452,100700.0
2014-02-19 10:00:00,31.4,31.75,31.37,31.67,58100.0,29.4639,29.7924,29.4358,29.7173,58100.0
2014-02-19 10:30:00,31.69,31.69,31.54,31.57,49500.0,29.7361,29.7361,29.5953,29.6235,49500.0
2014-02-19 11:00:00,31.57,31.61,31.35,31.58,90600.0,29.6235,29.661,29.417,29.6328,90600.0
2014-02-19 11:30:00,31.57,31.82,31.57,31.63,69500.0,29.6235,29.858,29.6235,29.6798,69500.0
2014-02-19 12:00:00,31.62,31.62,31.33,31.33,58600.0,29.6704,29.6704,29.3983,29.3983,58600.0
2014-02-19 12:30:00,31.34,31.45,31.32,31.43,65600.0,29.4076,29.5109,29.3889,29.4921,65600.0
2014-02-19 13:00:00,31.42,31.63,31.38,31.58,36300.0,29.4827,29.6798,29.4452,29.6328,36300.0
2014-02-19 13:30:00,31.58,31.63,31.54,31.54,29500.0,29.6328,29.6798,29.5953,29.5953,29500.0
2014-02-19 14:00:00,31.52,31.61,31.42,31.51,53000.0,29.5765,29.661,29.4827,29.5672,53000.0
2014-02-19 14:30:00,31.51,31.52,31.35,31.43,50700.0,29.5672,29.5765,29.417,29.4921,50700.0
2014-02-19 15:00:00,31.42,31.45,31.29,31.32,60500.0,29.4827,29.5109,29.3607,29.3889,60500.0
2014-02-19 15:30:00,31.32,31.32,31.18,31.23,141200.0,29.3889,29.3889,29.2575,29.3044,141200.0
2014-02-20 09:30:00,31.21,31.41,31.13,31.27,57900.0,29.2857,29.4733,29.2106,29.342,57900.0
2014-02-20 10:00:00,31.25,31.35,31.16,31.18,58800.0,29.3232,29.417,29.2387,29.2575,58800.0
2014-02-20 10:30:00,31.19,31.49,31.19,31.42,63600.0,29.2669,29.5484,29.2669,29.4827,63600.0
2014-02-20 11:00:00,31.43,31.53,31.33,31.34,61100.0,29.4921,29.5859,29.3983,29.4076,61100.0
2014-02-20 11:30:00,31.36,31.6,31.35,31.45,83700.0,29.4264,29.6516,29.417,29.5109,83700.0
2014-02-20 12:00:00,31.44,31.54,31.43,31.48,35900.0,29.5015,29.5953,29.4921,29.539,35900.0
2014-02-20 12:30:00,31.48,31.51,31.4,31.46,34000.0,29.539,29.5672,29.4639,29.5202,34000.0
2014-02-20 13:00:00,31.45,31.52,31.4,31.41,37200.0,29.5109,29.5765,29.4639,29.4733,37200.0
2014-02-20 13:30:00,31.41,31.45,31.25,31.29,60400.0,29.4733,29.5109,29.3232,29.3607,60400.0
2014-02-20 14:00:00,31.29,31.39,31.23,31.31,124100.0,29.3607,29.4546,29.3044,29.3795,124100.0
2014-02-20 14:30:00,31.3,31.42,31.27,31.41,81300.0,29.3701,29.4827,29.342,29.4733,81300.0
2014-02-20 15:00:00,31.42,31.5,31.38,31.38,61100.0,29.4827,29.5578,29.4452,29.4452,61100.0
2014-02-20 15:30:00,31.39,31.53,31.35,31.49,138500.0,29.4546,29.5859,29.417,29.5484,138500.0
2014-02-21 09:30:00,31.64,31.71,31.25,31.36,90700.0,29.6891,29.7548,29.3232,29.4264,90700.0
2014-02-21 10:00:00,31.33,31.39,31.23,31.34,48400.0,29.3983,29.4546,29.3044,29.4076,48400.0
2014-02-21 10:30:00,31.34,31.62,31.34,31.58,81400.0,29.4076,29.6704,29.4076,29.6328,81400.0
2014-02-21 11:00:00,31.58,31.63,31.46,31.48,61400.0,29.6328,29.6798,29.5202,29.539,61400.0
2014-02-21 11:30:00,31.49,31.69,31.48,31.64,81200.0,29.5484,29.7361,29.539,29.6891,81200.0
2014-02-21 12:00:00,31.64,31.78,31.64,31.75,70500.0,29.6891,29.8205,29.6891,29.7924,70500.0
2014-02-21 12:30:00,31.76,31.83,31.73,31.78,53300.0,29.8017,29.8674,29.7736,29.8205,53300.0
2014-02-21 13:00:00,31.77,31.88,31.73,31.8,55100.0,29.8111,29.9143,29.7736,29.8393,55100.0
2014-02-21 13:30:00,31.81,31.83,31.74,31.74,20900.0,29.8487,29.8674,29.783,29.783,20900.0
2014-02-21 14:00:00,31.74,31.77,31.67,31.76,68300.0,29.783,29.8111,29.7173,29.8017,68300.0
2014-02-21 14:30:00,31.75,31.75,31.68,31.72,46000.0,29.7924,29.7924,29.7267,29.7642,46000.0
2014-02-21 15:00:00,31.71,31.85,31.71,31.78,89000.0,29.7548,29.8862,29.7548,29.8205,89000.0
2014-02-21 15:30:00,31.79,31.82,31.59,31.6,129000.0,29.8299,29.858,29.6422,29.6516,129000.0
2014-02-24 09:30:00,31.51,31.53,31.2,31.43,107600.0,29.5672,29.5859,29.2763,29.4921,107600.0
2014-02-24 10:00:00,31.43,31.48,31.33,31.46,76200.0,29.4921,29.539,29.3983,29.5202,76200.0
2014-02-24 10:30:00,31.46,31.63,31.46,31.52,45100.0,29.5202,29.6798,29.5202,29.5765,45100.0
2014-02-24 11:00:00,31.51,31.71,31.5,31.69,33500.0,29.5672,29.7548,29.5578,29.7361,33500.0
2014-02-24 11:30:00,31.7,31.74,31.62,31.74,40300.0,29.7454,29.783,29.6704,29.783,40300.0
2014-02-24 12:00:00,31.74,31.82,31.73,31.74,42800.0,29.783,29.858,29.7736,29.783,42800.0
2014-02-24 12:30:00,31.72,31.74,31.67,31.7,41200.0,29.7642,29.783,29.7173,29.7454,41200.0
2014-02-24 13:00:00,31.7,31.8,31.67,31.77,36400.0,29.7454,29.8393,29.7173,29.8111,36400.0
2014-02-24 13:30:00,31.76,31.77,31.66,31.7,45100.0,29.8017,29.8111,29.7079,29.7454,45100.0
2014-02-24 14:00:00,31.69,31.7,31.61,31.62,49300.0,29.7361,29.7454,29.661,29.6704,49300.0
2014-02-24 14:30:00,31.62,31.63,31.55,31.6,47400.0,29.6704,29.6798,29.6047,29.6516,47400.0
2014-02-24 15:00:00,31.59,31.61,31.5,31.5,53600.0,29.6422,29.661,29.5578,29.5578,53600.0
2014-02-24 15:30:00,31.5,31.53,31.45,31.45,103800.0,29.5578,29.5859,29.5109,29.5109,103800.0
2014-02-25 09:30:00,31.33,31.57,30.89,30.93,72500.0,29.3983,29.6235,28.9854,29.0229,72500.0
2014-02-25 10:00:00,30.91,31.09,30.66,30.98,80400.0,29.0041,29.173,28.7696,29.0698,80400.0
2014-02-25 10:30:00,31.0,31.12,30.99,31.1,74800.0,29.0886,29.2012,29.0792,29.1824,74800.0
2014-02-25 11:00:00,31.1,31.19,31.01,31.16,105800.0,29.1824,29.2669,29.098,29.2387,105800.0
2014-02-25 11:30:00,31.16,31.16,30.92,30.95,28700.0,29.2387,29.2387,29.0135,29.0417,28700.0
2014-02-25 12:00:00,30.95,31.02,30.84,31.0,81500.0,29.0417,29.1074,28.9385,29.0886,81500.0
2014-02-25 12:30:00,30.99,31.01,30.87,30.96,78500.0,29.0792,29.098,28.9666,29.0511,78500.0
2014-02-25 13:00:00,30.96,31.12,30.95,31.08,111100.0,29.0511,29.2012,29.0417,29.1637,111100.0
2014-02-25 13:30:00,31.07,31.1,30.88,30.9,347100.0,29.1543,29.1824,28.976,28.9948,347100.0
2014-02-25 14:00:00,30.89,31.05,30.89,31.05,184600.0,28.9854,29.1355,28.9854,29.1355,184600.0
2014-02-25 14:30:00,31.05,31.06,30.89,30.93,167900.0,29.1355,29.1449,28.9854,29.0229,167900.0
2014-02-25 15:00:00,30.94,31.0,30.93,30.93,99800.0,29.0323,29.0886,29.0229,29.0229,99800.0
2014-02-25 15:30:00,30.93,31.06,30.92,31.05,227600.0,29.0229,29.1449,29.0135,29.1355,227600.0
2014-02-26 09:30:00,31.09,31.14,30.81,30.9,51400.0,29.173,29.22,28.9103,28.9948,51400.0
2014-02-26 10:00:00,30.92,31.3,30.88,31.28,178400.0,29.0135,29.3701,28.976,29.3513,178400.0
2014-02-26 10:30:00,31.3,31.39,31.21,31.36,42800.0,29.3701,29.4546,29.2857,29.4264,42800.0
2014-02-26 11:00:00,31.36,31.58,31.36,31.58,53400.0,29.4264,29.6328,29.4264,29.6328,53400.0
2014-02-26 11:30:00,31.58,31.62,31.35,31.35,81400.0,29.6328,29.6704,29.417,29.417,81400.0
2014-02-26 12:00:00,31.37,31.45,31.35,31.44,52400.0,29.4358,29.5109,29.417,29.5015,52400.0
2014-02-26 12:30:00,31.45,31.5,31.39,31.41,52900.0,29.5109,29.5578,29.4546,29.4733,52900.0
2014-02-26 13:00:00,31.4,31.54,31.39,31.53,32200.0,29.4639,29.5953,29.4546,29.5859,32200.0
2014-02-26 13:30:00,31.54,31.59,31.48,31.54,41800.0,29.5953,29.6422,29.539,29.5953,41800.0
2014-02-26 14:00:00,31.55,31.56,31.25,31.25,65700.0,29.6047,29.6141,29.3232,29.3232,65700.0
2014-02-26 14:30:00,31.25,31.31,31.23,31.28,39700.0,29.3232,29.3795,29.3044,29.3513,39700.0
2014-02-26 15:00:00,31.28,31.3,31.19,31.25,61900.0,29.3513,29.3701,29.2669,29.3232,61900.0
2014-02-26 15:30:00,31.26,31.38,31.26,31.35,90700.0,29.3326,29.4452,29.3326,29.417,90700.0
2014-02-27 09:30:00,31.36,31.61,31.18,31.46,58900.0,29.4264,29.661,29.2575,29.5202,58900.0
2014-02-27 10:00:00,31.47,31.53,31.38,31.51,109100.0,29.5296,29.5859,29.4452,29.5672,109100.0
2014-02-27 10:30:00,31.52,31.58,31.44,31.45,44000.0,29.5765,29.6328,29.5015,29.5109,44000.0
2014-02-27 11:00:00,31.45,31.65,31.43,31.62,57400.0,29.5109,29.6985,29.4921,29.6704,57400.0
2014-02-27 11:30:00,31.62,31.64,31.54,31.62,40800.0,29.6704,29.6891,29.5953,29.6704,40800.0
2014-02-27 12:00:00,31.62,31.77,31.61,31.76,25000.0,29.6704,29.8111,29.661,29.8017,25000.0
2014-02-27 12:30:00,31.74,31.79,31.7,31.79,22400.0,29.783,29.8299,29.7454,29.8299,22400.0
2014-02-27 13:00:00,31.78,31.8,31.74,31.75,19400.0,29.8205,29.8393,29.783,29.7924,19400.0
2014-02-27 13:30:00,31.76,31.84,31.76,31.84,20600.0,29.8017,29.8768,29.8017,29.8768,20600.0
2014-02-27 14:00:00,31.84,31.87,31.76,31.76,51000.0,29.8768,29.905,29.8017,29.8017,51000.0
2014-02-27 14:30:00,31.76,31.86,31.76,31.85,31100.0,29.8017,29.8956,29.8017,29.8862,31100.0
2014-02-27 15:00:00,31.85,31.92,31.8,31.91,66000.0,29.8862,29.9519,29.8393,29.9425,66000.0
2014-02-27 15:30:00,31.91,31.95,31.83,31.92,148800.0,29.9425,29.98,29.8674,29.9519,148800.0
2014-02-28 09:30:00,31.9,31.93,31.63,31.7,85000.0,29.9331,29.9613,29.6798,29.7454,85000.0
2014-02-28 10:00:00,31.71,31.92,31.68,31.87,32500.0,29.7548,29.9519,29.7267,29.905,32500.0
2014-02-28 10:30:00,31.86,31.89,31.76,31.84,60800.0,29.8956,29.9237,29.8017,29.8768,60800.0
2014-02-28 11:00:00,31.84,31.87,31.8,31.83,56900.0,29.8768,29.905,29.8393,29.8674,56900.0
2014-02-28 11:30:00,31.86,31.94,31.81,31.92,22200.0,29.8956,29.9706,29.8487,29.9519,22200.0
2014-02-28 12:00:00,31.92,31.98,31.89,31.96,18700.0,29.9519,30.0082,29.9237,29.9894,18700.0
2014-02-28 12:30:00,31.96,31.96,31.91,31.93,10800.0,29.9894,29.9894,29.9425,29.9613,10800.0
2014-02-28 13:00:00,31.92,31.95,31.9,31.94,23600.0,29.9519,29.98,29.9331,29.9706,23600.0
2014-02-28 13:30:00,31.94,31.96,31.91,31.94,28800.0,29.9706,29.9894,29.9425,29.9706,28800.0
2014-02-28 14:00:00,31.94,31.95,31.9,31.94,32800.0,29.9706,29.98,29.9331,29.9706,32800.0
2014-02-28 14:30:00,31.95,31.97,31.8,31.81,36400.0,29.98,29.9988,29.8393,29.8487,36400.0
2014-02-28 15:00:00,31.81,31.83,31.7,31.74,134900.0,29.8487,29.8674,29.7454,29.783,134900.0
2014-02-28 15:30:00,31.75,31.85,31.74,31.79,196900.0,29.7924,29.8862,29.783,29.8299,196900.0
2014-03-03 09:30:00,31.42,31.73,31.41,31.7,61800.0,29.4827,29.7736,29.4733,29.7454,61800.0
2014-03-03 10:00:00,31.73,31.74,31.57,31.63,86600.0,29.7736,29.783,29.6235,29.6798,86600.0
2014-03-03 10:30:00,31.64,31.64,31.49,31.5,24600.0,29.6891,29.6891,29.5484,29.5578,24600.0
2014-03-03 11:00:00,31.51,31.51,31.27,31.33,26900.0,29.5672,29.5672,29.342,29.3983,26900.0
2014-03-03 11:30:00,31.34,31.36,31.17,31.17,41100.0,29.4076,29.4264,29.2481,29.2481,41100.0
2014-03-03 12:00:00,31.17,31.38,31.13,31.34,58700.0,29.2481,29.4452,29.2106,29.4076,58700.0
2014-03-03 12:30:00,31.34,31.43,31.34,31.42,20400.0,29.4076,29.4921,29.4076,29.4827,20400.0
2014-03-03 13:00:00,31.41,31.53,31.41,31.51,21100.0,29.4733,29.5859,29.4733,29.5672,21100.0
2014-03-03 13:30:00,31.5,31.51,31.35,31.43,23700.0,29.5578,29.5672,29.417,29.4921,23700.0
2014-03-03 14:00:00,31.44,31.51,31.4,31.4,21200.0,29.5015,29.5672,29.4639,29.4639,21200.0
2014-03-03 14:30:00,31.39,31.48,31.39,31.41,20400.0,29.4546,29.539,29.4546,29.4733,20400.0
2014-03-03 15:00:00,31.41,31.43,31.3,31.36,57700.0,29.4733,29.4921,29.3701,29.4264,57700.0
2014-03-03 15:30:00,31.34,31.39,31.28,31.34,130400.0,29.4076,29.4546,29.3513,29.4076,130400.0
2014-03-04 09:30:00,31.7,31.96,31.68,31.96,42300.0,29.7454,29.9894,29.7267,29.9894,42300.0
2014-03-04 10:00:00,31.96,32.16,31.93,32.14,57300.0,29.9894,30.1771,29.9613,30.1583,57300.0
2014-03-04 10:30:00,32.15,32.27,32.12,32.13,49700.0,30.1677,30.2803,30.1395,30.1489,49700.0
2014-03-04 11:00:00,32.13,32.27,32.13,32.22,26600.0,30.1489,30.2803,30.1489,30.2334,26600.0
2014-03-04 11:30:00,32.23,32.33,32.2,32.23,38100.0,30.2428,30.3366,30.2146,30.2428,38100.0
2014-03-04 12:00:00,32.23,32.59,32.23,32.58,417600.0,30.2428,30.5806,30.2428,30.5712,417600.0
2014-03-04 12:30:00,32.57,32.59,32.53,32.58,29800.0,30.5618,30.5806,30.5243,30.5712,29800.0
2014-03-04 13:00:00,32.58,32.64,32.55,32.6,40600.0,30.5712,30.6275,30.543,30.5899,40600.0
2014-03-04 13:30:00,32.6,32.6,32.38,32.42,37900.0,30.5899,30.5899,30.3835,30.421,37900.0
2014-03-04 14:00:00,32.41,32.48,32.35,32.47,38200.0,30.4117,30.4773,30.3554,30.468,38200.0
2014-03-04 14:30:00,32.48,32.53,32.45,32.53,37000.0,30.4773,30.5243,30.4492,30.5243,37000.0
2014-03-04 15:00:00,32.52,32.68,32.52,32.63,49900.0,30.5149,30.665,30.5149,30.6181,49900.0
2014-03-04 15:30:00,32.63,32.63,32.51,32.59,130300.0,30.6181,30.6181,30.5055,30.5806,130300.0
2014-03-05 09:30:00,32.53,33.54,32.49,33.54,224000.0,30.5243,31.472,30.4867,31.472,224000.0
2014-03-05 10:00:00,33.55,33.84,33.49,33.75,186600.0,31.4814,31.7535,31.4251,31.669,186600.0
2014-03-05 10:30:00,33.75,33.75,33.51,33.52,85200.0,31.669,31.669,31.4438,31.4532,85200.0
2014-03-05 11:00:00,33.53,33.66,33.47,33.49,82100.0,31.4626,31.5846,31.4063,31.4251,82100.0
2014-03-05 11:30:00,33.48,33.59,33.45,33.58,92500.0,31.4157,31.5189,31.3875,31.5095,92500.0
2014-03-05 12:00:00,33.58,33.61,33.55,33.58,33300.0,31.5095,31.5377,31.4814,31.5095,33300.0
2014-03-05 12:30:00,33.58,33.63,33.52,33.56,37100.0,31.5095,31.5564,31.4532,31.4908,37100.0
2014-03-05 13:00:00,33.58,33.75,33.56,33.62,69100.0,31.5095,31.669,31.4908,31.5471,69100.0
2014-03-05 13:30:00,33.61,33.68,33.5,33.51,42600.0,31.5377,31.6034,31.4345,31.4438,42600.0
2014-03-05 14:00:00,33.51,33.63,33.51,33.6,44600.0,31.4438,31.5564,31.4438,31.5283,44600.0
2014-03-05 14:30:00,33.59,33.82,33.59,33.82,99400.0,31.5189,31.7347,31.5189,31.7347,99400.0
2014-03-05 15:00:00,33.82,33.87,33.68,33.8,89800.0,31.7347,31.7816,31.6034,31.716,89800.0
2014-03-05 15:30:00,33.8,33.93,33.78,33.88,354100.0,31.716,31.8379,31.6972,31.791,354100.0
2014-03-06 09:30:00,34.03,34.74,34.03,34.49,120700.0,31.9318,32.598,31.9318,32.3634,120700.0
2014-03-06 10:00:00,34.5,34.73,34.41,34.57,87200.0,32.3728,32.5886,32.2883,32.4385,87200.0
2014-03-06 10:30:00,34.59,34.89,34.56,34.86,185200.0,32.4572,32.7387,32.4291,32.7106,185200.0
2014-03-06 11:00:00,34.88,34.9,34.52,34.54,97800.0,32.7294,32.7481,32.3916,32.4103,97800.0
2014-03-06 11:30:00,34.54,34.7,34.5,34.53,65600.0,32.4103,32.5605,32.3728,32.4009,65600.0
2014-03-06 12:00:00,34.53,34.53,34.39,34.41,40700.0,32.4009,32.4009,32.2696,32.2883,40700.0
2014-03-06 12:30:00,34.41,34.56,34.41,34.51,48700.0,32.2883,32.4291,32.2883,32.3822,48700.0
2014-03-06 13:00:00,34.5,34.53,34.32,34.33,42100.0,32.3728,32.4009,32.2039,32.2133,42100.0
2014-03-06 13:30:00,34.34,34.36,34.17,34.24,43200.0,32.2227,32.2414,32.0631,32.1288,43200.0
2014-03-06 14:00:00,34.23,34.38,34.22,34.34,77300.0,32.1194,32.2602,32.1101,32.2227,77300.0
2014-03-06 14:30:00,34.33,34.37,34.27,34.29,53500.0,32.2133,32.2508,32.157,32.1757,53500.0
2014-03-06 15:00:00,34.3,34.33,34.23,34.28,116000.0,32.1851,32.2133,32.1194,32.1664,116000.0
2014-03-06 15:30:00,34.28,34.39,34.28,34.31,194200.0,32.1664,32.2696,32.1664,32.1945,194200.0
2014-03-07 09:30:00,34.28,34.35,33.49,33.5,119100.0,32.1664,32.232,31.4251,31.4345,119100.0
2014-03-07 10:00:00,33.5,33.63,33.36,33.62,108100.0,31.4345,31.5564,31.3031,31.5471,108100.0
2014-03-07 10:30:00,33.63,33.71,33.54,33.55,49200.0,31.5564,31.6315,31.472,31.4814,49200.0
2014-03-07 11:00:00,33.55,33.55,33.31,33.44,70000.0,31.4814,31.4814,31.2562,31.3782,70000.0
2014-03-07 11:30:00,33.46,33.73,33.45,33.69,72400.0,31.3969,31.6503,31.3875,31.6127,72400.0
2014-03-07 12:00:00,33.7,33.87,33.7,33.87,39000.0,31.6221,31.7816,31.6221,31.7816,39000.0
2014-03-07 12:30:00,33.88,33.99,33.84,33.96,45300.0,31.791,31.8942,31.7535,31.8661,45300.0
2014-03-07 13:00:00,33.95,33.97,33.84,33.92,70700.0,31.8567,31.8755,31.7535,31.8286,70700.0
2014-03-07 13:30:00,33.92,33.99,33.86,33.96,41400.0,31.8286,31.8942,31.7723,31.8661,41400.0
2014-03-07 14:00:00,33.96,33.96,33.82,33.85,117500.0,31.8661,31.8661,31.7347,31.7629,117500.0
2014-03-07 14:30:00,33.85,34.0,33.83,33.95,49200.0,31.7629,31.9036,31.7441,31.8567,49200.0
2014-03-07 15:00:00,33.95,34.09,33.95,34.05,71600.0,31.8567,31.9881,31.8567,31.9505,71600.0
2014-03-07 15:30:00,34.05,34.07,33.91,33.98,172600.0,31.9505,31.9693,31.8192,31.8849,172600.0
2014-03-10 09:30:00,33.45,33.52,32.97,33.13,71200.0,31.5568,31.6229,31.104,31.255,71200.0
2014-03-10 10:00:00,33.14,33.15,32.77,32.78,68200.0,31.2644,31.2738,30.9153,30.9248,68200.0
2014-03-10 10:30:00,32.79,32.92,32.76,32.83,97600.0,30.9342,31.0568,30.9059,30.9719,97600.0
2014-03-10 11:00:00,32.82,32.87,32.72,32.86,70600.0,30.9625,31.0097,30.8682,31.0002,70600.0
2014-03-10 11:30:00,32.86,32.94,32.77,32.79,56900.0,31.0002,31.0757,30.9153,30.9342,56900.0
2014-03-10 12:00:00,32.77,32.98,32.76,32.95,33500.0,30.9153,31.1134,30.9059,31.0851,33500.0
2014-03-10 12:30:00,32.96,32.97,32.86,32.96,38200.0,31.0946,31.104,31.0002,31.0946,38200.0
2014-03-10 13:00:00,32.97,33.06,32.95,33.03,31800.0,31.104,31.1889,31.0851,31.1606,31800.0
2014-03-10 13:30:00,33.02,33.08,32.93,33.07,31900.0,31.1512,31.2078,31.0663,31.1983,31900.0
2014-03-10 14:00:00,33.06,33.2,33.05,33.18,49300.0,31.1889,31.321,31.1795,31.3021,49300.0
2014-03-10 14:30:00,33.17,33.26,33.16,33.22,33100.0,31.2927,31.3776,31.2833,31.3399,33100.0
2014-03-10 15:00:00,33.22,33.31,33.2,33.29,54100.0,31.3399,31.4248,31.321,31.4059,54100.0
2014-03-10 15:30:00,33.29,33.44,33.29,33.38,138500.0,31.4059,31.5474,31.4059,31.4908,138500.0
2014-03-11 09:30:00,33.58,33.94,33.5,33.58,169700.0,31.6795,32.0191,31.604,31.6795,169700.0
2014-03-11 10:00:00,33.56,34.04,33.56,33.96,70600.0,31.6606,32.1135,31.6606,32.038,70600.0
2014-03-11 10:30:00,33.97,34.24,33.95,34.21,73400.0,32.0474,32.3021,32.0285,32.2738,73400.0
2014-03-11 11:00:00,34.22,34.28,34.04,34.04,78800.0,32.2833,32.3399,32.1135,32.1135,78800.0
2014-03-11 11:30:00,34.04,34.04,33.67,33.8,69600.0,32.1135,32.1135,31.7644,31.887,69600.0
2014-03-11 12:00:00,33.81,33.81,33.48,33.53,37700.0,31.8965,31.8965,31.5851,31.6323,37700.0
2014-03-11 12:30:00,33.54,33.73,33.54,33.66,28500.0,31.6417,31.821,31.6417,31.755,28500.0
2014-03-11 13:00:00,33.65,33.71,33.56,33.62,49000.0,31.7455,31.8021,31.6606,31.7172,49000.0
2014-03-11 13:30:00,33.62,33.82,33.59,33.78,54200.0,31.7172,31.9059,31.6889,31.8682,54200.0
2014-03-11 14:00:00,33.79,33.8,33.5,33.54,38000.0,31.8776,31.887,31.604,31.6417,38000.0
2014-03-11 14:30:00,33.54,33.55,33.41,33.46,37200.0,31.6417,31.6512,31.5191,31.5663,37200.0
2014-03-11 15:00:00,33.47,33.47,33.34,33.41,77000.0,31.5757,31.5757,31.4531,31.5191,77000.0
2014-03-11 15:30:00,33.41,33.51,33.35,33.46,175100.0,31.5191,31.6134,31.4625,31.5663,175100.0
2014-03-12 09:30:00,33.32,33.73,33.32,33.68,83400.0,31.4342,31.821,31.4342,31.7738,83400.0
2014-03-12 10:00:00,33.69,33.96,33.68,33.72,87600.0,31.7833,32.038,31.7738,31.8116,87600.0
2014-03-12 10:30:00,33.73,33.86,33.65,33.86,31900.0,31.821,31.9436,31.7455,31.9436,31900.0
2014-03-12 11:00:00,33.86,33.94,33.77,33.88,30500.0,31.9436,32.0191,31.8587,31.9625,30500.0
2014-03-12 11:30:00,33.89,33.97,33.82,33.84,54100.0,31.9719,32.0474,31.9059,31.9248,54100.0
2014-03-12 12:00:00,33.83,33.97,33.81,33.88,57100.0,31.9153,32.0474,31.8965,31.9625,57100.0
2014-03-12 12:30:00,33.88,34.0,33.88,33.98,56000.0,31.9625,32.0757,31.9625,32.0568,56000.0
2014-03-12 13:00:00,33.97,33.98,33.69,33.7,38500.0,32.0474,32.0568,31.7833,31.7927,38500.0
2014-03-12 13:30:00,33.71,33.84,33.64,33.82,60800.0,31.8021,31.9248,31.7361,31.9059,60800.0
2014-03-12 14:00:00,33.82,33.89,33.77,33.79,55100.0,31.9059,31.9719,31.8587,31.8776,55100.0
2014-03-12 14:30:00,33.81,33.95,33.81,33.9,77500.0,31.8965,32.0285,31.8965,31.9814,77500.0
2014-03-12 15:00:00,33.89,33.96,33.84,33.85,63900.0,31.9719,32.038,31.9248,31.9342,63900.0
2014-03-12 15:30:00,33.85,33.92,33.83,33.86,217100.0,31.9342,32.0002,31.9153,31.9436,217100.0
2014-03-13 09:30:00,34.0,34.33,34.0,34.1,65300.0,32.0757,32.387,32.0757,32.1701,65300.0
2014-03-13 10:00:00,34.12,34.13,33.81,33.86,35300.0,32.1889,32.1984,31.8965,31.9436,35300.0
2014-03-13 10:30:00,33.85,33.88,33.61,33.61,33400.0,31.9342,31.9625,31.7078,31.7078,33400.0
2014-03-13 11:00:00,33.62,33.75,33.58,33.62,39100.0,31.7172,31.8399,31.6795,31.7172,39100.0
2014-03-13 11:30:00,33.62,33.69,33.54,33.57,31800.0,31.7172,31.7833,31.6417,31.6701,31800.0
2014-03-13 12:00:00,33.57,33.58,33.33,33.35,36300.0,31.6701,31.6795,31.4436,31.4625,36300.0
2014-03-13 12:30:00,33.35,33.37,33.17,33.19,30100.0,31.4625,31.4814,31.2927,31.3116,30100.0
2014-03-13 13:00:00,33.18,33.31,33.01,33.31,92900.0,31.3021,31.4248,31.1417,31.4248,92900.0
2014-03-13 13:30:00,33.33,33.34,33.18,33.27,33500.0,31.4436,31.4531,31.3021,31.387,33500.0
2014-03-13 14:00:00,33.27,33.28,33.1,33.15,56700.0,31.387,31.3965,31.2267,31.2738,56700.0
2014-03-13 14:30:00,33.16,33.26,33.04,33.1,61300.0,31.2833,31.3776,31.17,31.2267,61300.0
2014-03-13 15:00:00,33.1,33.19,32.97,33.09,114000.0,31.2267,31.3116,31.104,31.2172,114000.0
2014-03-13 15:30:00,33.09,33.28,33.03,33.2,146100.0,31.2172,31.3965,31.1606,31.321,146100.0
2014-03-14 09:30:00,33.19,33.67,33.13,33.67,63800.0,31.3116,31.7644,31.255,31.7644,63800.0
2014-03-14 10:00:00,33.66,34.14,33.65,34.09,148100.0,31.755,32.2078,31.7455,32.1606,148100.0
2014-03-14 10:30:00,34.08,34.24,33.95,34.24,100300.0,32.1512,32.3021,32.0285,32.3021,100300.0
2014-03-14 11:00:00,34.24,34.36,34.11,34.11,114500.0,32.3021,32.4153,32.1795,32.1795,114500.0
2014-03-14 11:30:00,34.15,34.44,34.15,34.41,132900.0,32.2172,32.4908,32.2172,32.4625,132900.0
2014-03-14 12:00:00,34.41,34.43,34.11,34.12,81200.0,32.4625,32.4814,32.1795,32.1889,81200.0
2014-03-14 12:30:00,34.14,34.18,34.03,34.1,36100.0,32.2078,32.2455,32.104,32.1701,36100.0
2014-03-14 13:00:00,34.11,34.15,33.87,33.95,61600.0,32.1795,32.2172,31.9531,32.0285,61600.0
2014-03-14 13:30:00,33.95,33.99,33.89,33.98,37200.0,32.0285,32.0663,31.9719,32.0568,37200.0
2014-03-14 14:00:00,33.98,34.03,33.96,34.01,48100.0,32.0568,32.104,32.038,32.0851,48100.0
2014-03-14 14:30:00,34.01,34.22,34.01,34.19,87400.0,32.0851,32.2833,32.0851,32.255,87400.0
2014-03-14 15:00:00,34.19,34.34,34.18,34.31,112300.0,32.255,32.3965,32.2455,32.3682,112300.0
2014-03-14 15:30:00,34.3,34.3,34.15,34.27,205300.0,32.3587,32.3587,32.2172,32.3304,205300.0
2014-03-17 09:30:00,34.5,35.21,34.5,35.19,110400.0,32.5474,33.2172,32.5474,33.1984,110400.0
2014-03-17 10:00:00,35.2,35.4,35.08,35.08,130300.0,33.2078,33.3965,33.0946,33.0946,130300.0
2014-03-17 10:30:00,35.09,35.2,34.82,34.84,104800.0,33.104,33.2078,32.8493,32.8682,104800.0
2014-03-17 11:00:00,34.83,34.88,34.53,34.69,188900.0,32.8587,32.9059,32.5757,32.7267,188900.0
2014-03-17 11:30:00,34.69,34.71,34.53,34.69,91000.0,32.7267,32.7455,32.5757,32.7267,91000.0
2014-03-17 12:00:00,34.7,34.72,34.57,34.72,67900.0,32.7361,32.755,32.6135,32.755,67900.0
2014-03-17 12:30:00,34.72,34.77,34.66,34.74,42100.0,32.755,32.8021,32.6984,32.7738,42100.0
2014-03-17 13:00:00,34.74,34.76,34.63,34.75,41300.0,32.7738,32.7927,32.6701,32.7833,41300.0
2014-03-17 13:30:00,34.75,34.9,34.7,34.76,44300.0,32.7833,32.9248,32.7361,32.7927,44300.0
2014-03-17 14:00:00,34.76,34.83,34.66,34.81,60900.0,32.7927,32.8587,32.6984,32.8399,60900.0
2014-03-17 14:30:00,34.8,34.86,34.73,34.86,46700.0,32.8304,32.887,32.7644,32.887,46700.0
2014-03-17 15:00:00,34.86,35.09,34.85,35.08,149600.0,32.887,33.104,32.8776,33.0946,149600.0
2014-03-17 15:30:00,35.09,35.19,35.06,35.1,241300.0,33.104,33.1984,33.0757,33.1135,241300.0
2014-03-18 09:30:00,35.0,35.55,35.0,35.53,106700.0,33.0191,33.538,33.0191,33.5191,106700.0
2014-03-18 10:00:00,35.54,35.67,35.42,35.62,94700.0,33.5286,33.6512,33.4153,33.604,94700.0
2014-03-18 10:30:00,35.64,35.77,35.64,35.66,95800.0,33.6229,33.7455,33.6229,33.6418,95800.0
2014-03-18 11:00:00,35.66,35.77,35.65,35.73,65100.0,33.6418,33.7455,33.6323,33.7078,65100.0
2014-03-18 11:30:00,35.73,35.77,35.6,35.73,59400.0,33.7078,33.7455,33.5852,33.7078,59400.0
2014-03-18 12:00:00,35.74,35.81,35.69,35.75,53500.0,33.7172,33.7833,33.6701,33.7267,53500.0
2014-03-18 12:30:00,35.74,35.81,35.71,35.81,104000.0,33.7172,33.7833,33.6889,33.7833,104000.0
2014-03-18 13:00:00,35.81,35.92,35.77,35.89,103800.0,33.7833,33.887,33.7455,33.8587,103800.0
2014-03-18 13:30:00,35.88,36.14,35.86,36.11,143500.0,33.8493,34.0946,33.8304,34.0663,143500.0
2014-03-18 14:00:00,36.12,36.16,35.88,36.02,83100.0,34.0757,34.1135,33.8493,33.9814,83100.0
2014-03-18 14:30:00,36.03,36.09,35.99,36.04,63400.0,33.9908,34.0474,33.9531,34.0003,63400.0
2014-03-18 15:00:00,36.03,36.06,35.96,36.0,83600.0,33.9908,34.0191,33.9248,33.9625,83600.0
2014-03-18 15:30:00,35.99,36.1,35.98,36.07,263200.0,33.9531,34.0569,33.9437,34.0286,263200.0
2014-03-19 09:30:00,35.96,36.4,35.83,36.31,69100.0,33.9248,34.3399,33.8021,34.255,69100.0
2014-03-19 10:00:00,36.3,36.34,36.2,36.23,64100.0,34.2455,34.2833,34.1512,34.1795,64100.0
2014-03-19 10:30:00,36.22,36.36,36.14,36.33,50800.0,34.1701,34.3021,34.0946,34.2738,50800.0
2014-03-19 11:00:00,36.33,36.47,36.27,36.33,83300.0,34.2738,34.4059,34.2172,34.2738,83300.0
2014-03-19 11:30:00,36.33,36.33,36.03,36.05,47400.0,34.2738,34.2738,33.9908,34.0097,47400.0
2014-03-19 12:00:00,36.04,36.05,35.97,35.99,56300.0,34.0003,34.0097,33.9342,33.9531,56300.0
2014-03-19 12:30:00,36.01,36.17,36.01,36.16,26400.0,33.972,34.1229,33.972,34.1135,26400.0
2014-03-19 13:00:00,36.16,36.32,36.1,36.31,44700.0,34.1135,34.2644,34.0569,34.255,44700.0
2014-03-19 13:30:00,36.32,36.44,36.32,36.37,41000.0,34.2644,34.3776,34.2644,34.3116,41000.0
2014-03-19 14:00:00,36.36,36.36,36.0,36.1,69800.0,34.3021,34.3021,33.9625,34.0569,69800.0
2014-03-19 14:30:00,36.11,36.17,36.0,36.08,70200.0,34.0663,34.1229,33.9625,34.038,70200.0
2014-03-19 15:00:00,36.09,36.09,35.72,36.02,202300.0,34.0474,34.0474,33.6984,33.9814,202300.0
2014-03-19 15:30:00,36.01,36.08,35.95,36.03,245500.0,33.972,34.038,33.9154,33.9908,245500.0
2014-03-20 09:30:00,35.78,36.23,35.76,36.11,76800.0,33.755,34.1795,33.7361,34.0663,76800.0
2014-03-20 10:00:00,36.16,36.39,36.05,36.1,53100.0,34.1135,34.3304,34.0097,34.0569,53100.0
2014-03-20 10:30:00,36.1,36.16,36.09,36.13,75300.0,34.0569,34.1135,34.0474,34.0852,75300.0
2014-03-20 11:00:00,36.13,36.2,36.09,36.1,55700.0,34.0852,34.1512,34.0474,34.0569,55700.0
2014-03-20 11:30:00,36.11,36.19,36.08,36.17,85200.0,34.0663,34.1418,34.038,34.1229,85200.0
2014-03-20 12:00:00,36.16,36.2,36.11,36.19,57300.0,34.1135,34.1512,34.0663,34.1418,57300.0
2014-03-20 12:30:00,36.2,36.2,36.17,36.19,29000.0,34.1512,34.1512,34.1229,34.1418,29000.0
2014-03-20 13:00:00,36.19,36.2,36.13,36.14,32500.0,34.1418,34.1512,34.0852,34.0946,32500.0
2014-03-20 13:30:00,36.13,36.2,36.06,36.2,70900.0,34.0852,34.1512,34.0191,34.1512,70900.0
2014-03-20 14:00:00,36.2,36.28,36.17,36.25,36400.0,34.1512,34.2267,34.1229,34.1984,36400.0
2014-03-20 14:30:00,36.25,36.25,36.18,36.22,48300.0,34.1984,34.1984,34.1323,34.1701,48300.0
2014-03-20 15:00:00,36.22,36.28,36.2,36.24,110100.0,34.1701,34.2267,34.1512,34.1889,110100.0
2014-03-20 15:30:00,36.24,36.25,36.15,36.2,215900.0,34.1889,34.1984,34.104,34.1512,215900.0
2014-03-21 09:30:00,36.64,36.71,36.4,36.66,174100.0,34.5663,34.6323,34.3399,34.5852,174100.0
2014-03-21 10:00:00,36.67,36.76,36.47,36.76,79600.0,34.5946,34.6795,34.4059,34.6795,79600.0
2014-03-21 10:30:00,36.75,37.25,36.7,37.21,97200.0,34.6701,35.1418,34.6229,35.104,97200.0
2014-03-21 11:00:00,37.21,37.31,37.07,37.2,46500.0,35.104,35.1984,34.972,35.0946,46500.0
2014-03-21 11:30:00,37.21,37.22,36.98,37.11,36300.0,35.104,35.1135,34.8871,35.0097,36300.0
2014-03-21 12:00:00,37.11,37.18,37.06,37.13,40100.0,35.0097,35.0757,34.9625,35.0286,40100.0
2014-03-21 12:30:00,37.14,37.16,37.07,37.11,34500.0,35.038,35.0569,34.972,35.0097,34500.0
2014-03-21 13:00:00,37.11,37.19,37.08,37.11,55700.0,35.0097,35.0852,34.9814,35.0097,55700.0
2014-03-21 13:30:00,37.1,37.17,37.09,37.13,87600.0,35.0003,35.0663,34.9908,35.0286,87600.0
2014-03-21 14:00:00,37.11,37.17,37.06,37.12,87900.0,35.0097,35.0663,34.9625,35.0191,87900.0
2014-03-21 14:30:00,37.12,37.48,37.07,37.42,88400.0,35.0191,35.3588,34.972,35.3022,88400.0
2014-03-21 15:00:00,37.41,37.41,37.24,37.37,77600.0,35.2927,35.2927,35.1323,35.255,77600.0
2014-03-21 15:30:00,37.37,37.37,37.23,37.27,303300.0,35.255,35.255,35.1229,35.1606,303300.0
2014-03-24 09:30:00,37.38,37.59,37.24,37.26,105900.0,35.2644,35.4625,35.1323,35.1512,105900.0
2014-03-24 10:00:00,37.24,37.26,37.02,37.08,36300.0,35.1323,35.1512,34.9248,34.9814,36300.0
2014-03-24 10:30:00,37.06,37.17,37.01,37.06,79400.0,34.9625,35.0663,34.9154,34.9625,79400.0
2014-03-24 11:00:00,37.03,37.19,36.97,37.12,79000.0,34.9342,35.0852,34.8776,35.0191,79000.0
2014-03-24 11:30:00,37.13,37.16,37.06,37.1,28200.0,35.0286,35.0569,34.9625,35.0003,28200.0
2014-03-24 12:00:00,37.09,37.11,36.98,37.02,47100.0,34.9908,35.0097,34.8871,34.9248,47100.0
2014-03-24 12:30:00,37.03,37.08,36.96,37.05,34300.0,34.9342,34.9814,34.8682,34.9531,34300.0
2014-03-24 13:00:00,37.07,37.27,37.07,37.24,36500.0,34.972,35.1606,34.972,35.1323,36500.0
2014-03-24 13:30:00,37.24,37.51,37.24,37.48,64800.0,35.1323,35.3871,35.1323,35.3588,64800.0
2014-03-24 14:00:00,37.5,37.53,37.31,37.41,42400.0,35.3776,35.4059,35.1984,35.2927,42400.0
2014-03-24 14:30:00,37.41,37.44,37.32,37.34,40200.0,35.2927,35.321,35.2078,35.2267,40200.0
2014-03-24 15:00:00,37.35,37.46,37.28,37.45,60600.0,35.2361,35.3399,35.1701,35.3305,60600.0
2014-03-24 15:30:00,37.45,37.49,37.27,37.29,197000.0,35.3305,35.3682,35.1606,35.1795,197000.0
2014-03-25 09:30:00,37.5,38.05,37.47,37.74,93500.0,35.3776,35.8965,35.3493,35.604,93500.0
2014-03-25 10:00:00,37.76,37.85,37.61,37.8,66500.0,35.6229,35.7078,35.4814,35.6606,66500.0
2014-03-25 10:30:00,37.79,37.8,37.57,37.69,87200.0,35.6512,35.6606,35.4437,35.5569,87200.0
2014-03-25 11:00:00,37.69,37.87,37.67,37.76,36200.0,35.5569,35.7267,35.538,35.6229,36200.0
2014-03-25 11:30:00,37.75,37.91,37.65,37.74,172800.0,35.6135,35.7644,35.5191,35.604,172800.0
2014-03-25 12:00:00,37.74,37.94,37.64,37.7,131100.0,35.604,35.7927,35.5097,35.5663,131100.0
2014-03-25 12:30:00,37.71,37.77,37.55,37.58,61400.0,35.5757,35.6323,35.4248,35.4531,61400.0
2014-03-25 13:00:00,37.57,37.73,37.56,37.72,51000.0,35.4437,35.5946,35.4342,35.5852,51000.0
2014-03-25 13:30:00,37.72,37.76,37.67,37.67,54700.0,35.5852,35.6229,35.538,35.538,54700.0
2014-03-25 14:00:00,37.68,37.88,37.68,37.78,54600.0,35.5474,35.7361,35.5474,35.6418,54600.0
2014-03-25 14:30:00,37.77,37.89,37.69,37.72,61700.0,35.6323,35.7456,35.5569,35.5852,61700.0
2014-03-25 15:00:00,37.72,37.85,37.7,37.77,61100.0,35.5852,35.7078,35.5663,35.6323,61100.0
2014-03-25 15:30:00,37.77,37.79,37.68,37.7,122800.0,35.6323,35.6512,35.5474,35.5663,122800.0
2014-03-26 09:30:00,38.01,38.3,37.67,37.68,91200.0,35.8588,36.1323,35.538,35.5474,91200.0
2014-03-26 10:00:00,37.68,37.76,37.45,37.49,50400.0,35.5474,35.6229,35.3305,35.3682,50400.0
2014-03-26 10:30:00,37.5,37.56,37.33,37.34,57900.0,35.3776,35.4342,35.2172,35.2267,57900.0
2014-03-26 11:00:00,37.35,37.56,37.33,37.54,44500.0,35.2361,35.4342,35.2172,35.4154,44500.0
2014-03-26 11:30:00,37.52,37.64,37.52,37.63,58900.0,35.3965,35.5097,35.3965,35.5003,58900.0
2014-03-26 12:00:00,37.63,37.63,37.38,37.52,44000.0,35.5003,35.5003,35.2644,35.3965,44000.0
2014-03-26 12:30:00,37.5,37.55,37.46,37.53,54100.0,35.3776,35.4248,35.3399,35.4059,54100.0
2014-03-26 13:00:00,37.53,37.54,37.29,37.32,55500.0,35.4059,35.4154,35.1795,35.2078,55500.0
2014-03-26 13:30:00,37.32,37.36,37.12,37.24,57900.0,35.2078,35.2456,35.0191,35.1323,57900.0
2014-03-26 14:00:00,37.23,37.27,37.13,37.25,62700.0,35.1229,35.1606,35.0286,35.1418,62700.0
2014-03-26 14:30:00,37.24,37.47,37.18,37.46,119200.0,35.1323,35.3493,35.0757,35.3399,119200.0
2014-03-26 15:00:00,37.47,37.51,37.3,37.39,95500.0,35.3493,35.3871,35.1889,35.2739,95500.0
2014-03-26 15:30:00,37.39,37.46,37.26,37.27,241800.0,35.2739,35.3399,35.1512,35.1606,241800.0
2014-03-27 09:30:00,37.21,37.5,37.21,37.5,56100.0,35.104,35.3776,35.104,35.3776,56100.0
2014-03-27 10:00:00,37.48,37.59,37.32,37.54,82400.0,35.3588,35.4625,35.2078,35.4154,82400.0
2014-03-27 10:30:00,37.55,37.69,37.43,37.55,61300.0,35.4248,35.5569,35.3116,35.4248,61300.0
2014-03-27 11:00:00,37.56,37.56,37.22,37.26,35500.0,35.4342,35.4342,35.1135,35.1512,35500.0
2014-03-27 11:30:00,37.25,37.33,37.16,37.31,43000.0,35.1418,35.2172,35.0569,35.1984,43000.0
2014-03-27 12:00:00,37.29,37.36,37.22,37.29,25000.0,35.1795,35.2456,35.1135,35.1795,25000.0
2014-03-27 12:30:00,37.31,37.34,37.14,37.23,22600.0,35.1984,35.2267,35.038,35.1229,22600.0
2014-03-27 13:00:00,37.23,37.53,37.23,37.53,38700.0,35.1229,35.4059,35.1229,35.4059,38700.0
2014-03-27 13:30:00,37.53,37.53,37.31,37.46,38100.0,35.4059,35.4059,35.1984,35.3399,38100.0
2014-03-27 14:00:00,37.44,37.5,37.4,37.47,37000.0,35.321,35.3776,35.2833,35.3493,37000.0
2014-03-27 14:30:00,37.47,37.47,37.29,37.38,54900.0,35.3493,35.3493,35.1795,35.2644,54900.0
2014-03-27 15:00:00,37.38,37.39,37.29,37.35,44900.0,35.2644,35.2739,35.1795,35.2361,44900.0
2014-03-27 15:30:00,37.34,37.43,37.29,37.39,199600.0,35.2267,35.3116,35.1795,35.2739,199600.0
2014-03-28 09:30:00,37.49,37.9,37.32,37.67,113100.0,35.3682,35.755,35.2078,35.538,113100.0
2014-03-28 10:00:00,37.67,37.92,37.65,37.74,48400.0,35.538,35.7739,35.5191,35.604,48400.0
2014-03-28 10:30:00,37.77,37.9,37.7,37.73,28700.0,35.6323,35.755,35.5663,35.5946,28700.0
2014-03-28 11:00:00,37.72,37.78,37.4,37.42,64400.0,35.5852,35.6418,35.2833,35.3022,64400.0
2014-03-28 11:30:00,37.42,37.55,37.41,37.51,70800.0,35.3022,35.4248,35.2927,35.3871,70800.0
2014-03-28 12:00:00,37.51,37.6,37.48,37.58,85500.0,35.3871,35.472,35.3588,35.4531,85500.0
2014-03-28 12:30:00,37.58,37.7,37.54,37.56,33100.0,35.4531,35.5663,35.4154,35.4342,33100.0
2014-03-28 13:00:00,37.58,37.64,37.5,37.52,40200.0,35.4531,35.5097,35.3776,35.3965,40200.0
2014-03-28 13:30:00,37.53,37.57,37.47,37.52,32000.0,35.4059,35.4437,35.3493,35.3965,32000.0
2014-03-28 14:00:00,37.51,37.52,37.28,37.29,47400.0,35.3871,35.3965,35.1701,35.1795,47400.0
2014-03-28 14:30:00,37.31,37.39,37.25,37.39,54500.0,35.1984,35.2739,35.1418,35.2739,54500.0
2014-03-28 15:00:00,37.4,37.45,37.36,37.37,69300.0,35.2833,35.3305,35.2456,35.255,69300.0
2014-03-28 15:30:00,37.37,37.57,37.36,37.48,181100.0,35.255,35.4437,35.2456,35.3588,181100.0
2014-03-31 09:30:00,37.75,37.87,37.61,37.73,97300.0,35.6135,35.7267,35.4814,35.5946,97300.0
2014-03-31 10:00:00,37.71,37.77,37.55,37.66,65800.0,35.5757,35.6323,35.4248,35.5286,65800.0
2014-03-31 10:30:00,37.67,37.83,37.56,37.58,67000.0,35.538,35.6889,35.4342,35.4531,67000.0
2014-03-31 11:00:00,37.58,37.63,37.42,37.61,54100.0,35.4531,35.5003,35.3022,35.4814,54100.0
2014-03-31 11:30:00,37.59,37.66,37.52,37.58,42500.0,35.4625,35.5286,35.3965,35.4531,42500.0
2014-03-31 12:00:00,37.6,37.75,37.59,37.7,48200.0,35.472,35.6135,35.4625,35.5663,48200.0
2014-03-31 12:30:00,37.72,37.75,37.65,37.67,106100.0,35.5852,35.6135,35.5191,35.538,106100.0
2014-03-31 13:00:00,37.67,37.7,37.61,37.7,41500.0,35.538,35.5663,35.4814,35.5663,41500.0
2014-03-31 13:30:00,37.69,37.73,37.65,37.67,41700.0,35.5569,35.5946,35.5191,35.538,41700.0
2014-03-31 14:00:00,37.66,37.67,37.55,37.56,44400.0,35.5286,35.538,35.4248,35.4342,44400.0
2014-03-31 14:30:00,37.56,37.59,37.51,37.52,56300.0,35.4342,35.4625,35.3871,35.3965,56300.0
2014-03-31 15:00:00,37.52,37.74,37.51,37.73,142500.0,35.3965,35.604,35.3871,35.5946,142500.0
2014-03-31 15:30:00,37.73,37.76,37.62,37.67,309900.0,35.5946,35.6229,35.4908,35.538,309900.0
2014-04-01 09:30:00,37.78,37.96,37.57,37.6,60900.0,35.6418,35.8116,35.4437,35.472,60900.0
2014-04-01 10:00:00,37.58,37.82,37.58,37.74,50700.0,35.4531,35.6795,35.4531,35.604,50700.0
2014-04-01 10:30:00,37.74,37.83,37.61,37.61,37800.0,35.604,35.6889,35.4814,35.4814,37800.0
2014-04-01 11:00:00,37.61,37.69,37.56,37.57,39900.0,35.4814,35.5569,35.4342,35.4437,39900.0
2014-04-01 11:30:00,37.6,37.68,37.56,37.59,33800.0,35.472,35.5474,35.4342,35.4625,33800.0
2014-04-01 12:00:00,37.58,37.83,37.56,37.75,32200.0,35.4531,35.6889,35.4342,35.6135,32200.0
2014-04-01 12:30:00,37.76,37.82,37.74,37.79,48400.0,35.6229,35.6795,35.604,35.6512,48400.0
2014-04-01 13:00:00,37.78,37.78,37.65,37.65,49000.0,35.6418,35.6418,35.5191,35.5191,49000.0
2014-04-01 13:30:00,37.67,37.69,37.6,37.69,21400.0,35.538,35.5569,35.472,35.5569,21400.0
2014-04-01 14:00:00,37.69,37.74,37.61,37.7,77800.0,35.5569,35.604,35.4814,35.5663,77800.0
2014-04-01 14:30:00,37.7,37.83,37.66,37.8,63100.0,35.5663,35.6889,35.5286,35.6606,63100.0
2014-04-01 15:00:00,37.79,37.88,37.77,37.86,85200.0,35.6512,35.7361,35.6323,35.7173,85200.0
2014-04-01 15:30:00,37.85,37.96,37.8,37.91,197500.0,35.7078,35.8116,35.6606,35.7644,197500.0
2014-04-02 09:30:00,37.87,38.09,37.75,38.05,94600.0,35.7267,35.9342,35.6135,35.8965,94600.0
2014-04-02 10:00:00,38.04,38.14,37.94,38.13,43400.0,35.8871,35.9814,35.7927,35.972,43400.0
2014-04-02 10:30:00,38.13,38.22,38.11,38.16,45700.0,35.972,36.0569,35.9531,36.0003,45700.0
2014-04-02 11:00:00,38.16,38.24,38.02,38.05,165300.0,36.0003,36.0757,35.8682,35.8965,165300.0
2014-04-02 11:30:00,38.04,38.11,38.02,38.1,74700.0,35.8871,35.9531,35.8682,35.9437,74700.0
2014-04-02 12:00:00,38.1,38.22,38.07,38.15,43700.0,35.9437,36.0569,35.9154,35.9908,43700.0
2014-04-02 12:30:00,38.16,38.25,38.16,38.21,38600.0,36.0003,36.0852,36.0003,36.0474,38600.0
2014-04-02 13:00:00,38.21,38.29,38.15,38.15,47800.0,36.0474,36.1229,35.9908,35.9908,47800.0
2014-04-02 13:30:00,38.15,38.2,38.01,38.06,155300.0,35.9908,36.038,35.8588,35.9059,155300.0
2014-04-02 14:00:00,38.06,38.08,37.98,37.99,65100.0,35.9059,35.9248,35.8305,35.8399,65100.0
2014-04-02 14:30:00,37.98,37.98,37.89,37.95,88900.0,35.8305,35.8305,35.7456,35.8022,88900.0
2014-04-02 15:00:00,37.95,37.95,37.87,37.95,190500.0,35.8022,35.8022,35.7267,35.8022,190500.0
2014-04-02 15:30:00,37.95,38.08,37.87,37.9,460800.0,35.8022,35.9248,35.7267,35.755,460800.0
2014-04-03 09:30:00,38.09,38.37,37.77,38.32,238700.0,35.9342,36.1984,35.6323,36.1512,238700.0
2014-04-03 10:00:00,38.31,38.42,38.15,38.21,104200.0,36.1418,36.2456,35.9908,36.0474,104200.0
2014-04-03 10:30:00,38.21,38.21,38.07,38.16,148100.0,36.0474,36.0474,35.9154,36.0003,148100.0
2014-04-03 11:00:00,38.17,38.21,37.97,38.0,127200.0,36.0097,36.0474,35.821,35.8493,127200.0
2014-04-03 11:30:00,38.01,38.08,37.93,38.06,82400.0,35.8588,35.9248,35.7833,35.9059,82400.0
2014-04-03 12:00:00,38.07,38.21,38.03,38.16,71100.0,35.9154,36.0474,35.8776,36.0003,71100.0
2014-04-03 12:30:00,38.15,38.15,37.94,38.07,77800.0,35.9908,35.9908,35.7927,35.9154,77800.0
2014-04-03 13:00:00,38.06,38.16,38.05,38.07,57300.0,35.9059,36.0003,35.8965,35.9154,57300.0
2014-04-03 13:30:00,38.07,38.09,37.95,37.98,69700.0,35.9154,35.9342,35.8022,35.8305,69700.0
2014-04-03 14:00:00,37.98,38.1,37.92,37.97,63400.0,35.8305,35.9437,35.7739,35.821,63400.0
2014-04-03 14:30:00,37.97,38.02,37.93,38.01,43200.0,35.821,35.8682,35.7833,35.8588,43200.0
2014-04-03 15:00:00,38.01,38.09,37.96,38.08,126100.0,35.8588,35.9342,35.8116,35.9248,126100.0
2014-04-03 15:30:00,38.08,38.14,37.96,37.97,308500.0,35.9248,35.9814,35.8116,35.821,308500.0
2014-04-04 09:30:00,38.57,38.64,38.21,38.45,97600.0,36.3871,36.4531,36.0474,36.2739,97600.0
2014-04-04 10:00:00,38.43,38.66,38.28,38.57,137200.0,36.255,36.472,36.1135,36.3871,137200.0
2014-04-04 10:30:00,38.59,38.87,38.55,38.6,79800.0,36.4059,36.6701,36.3682,36.4154,79800.0
2014-04-04 11:00:00,38.61,38.67,38.53,38.57,90800.0,36.4248,36.4814,36.3493,36.3871,90800.0
2014-04-04 11:30:00,38.56,38.6,38.36,38.46,306700.0,36.3776,36.4154,36.189,36.2833,306700.0
2014-04-04 12:00:00,38.46,38.57,38.35,38.53,132900.0,36.2833,36.3871,36.1795,36.3493,132900.0
2014-04-04 12:30:00,38.54,38.6,38.49,38.55,153900.0,36.3588,36.4154,36.3116,36.3682,153900.0
2014-04-04 13:00:00,38.54,38.59,38.37,38.38,150800.0,36.3588,36.4059,36.1984,36.2078,150800.0
2014-04-04 13:30:00,38.4,38.5,38.22,38.42,365800.0,36.2267,36.321,36.0569,36.2456,365800.0
2014-04-04 14:00:00,38.42,38.48,38.38,38.46,253600.0,36.2456,36.3022,36.2078,36.2833,253600.0
2014-04-04 14:30:00,38.45,38.57,38.44,38.57,106600.0,36.2739,36.3871,36.2644,36.3871,106600.0
2014-04-04 15:00:00,38.57,38.81,38.48,38.8,180500.0,36.3871,36.6135,36.3022,36.6041,180500.0
2014-04-04 15:30:00,38.8,38.86,38.72,38.79,694100.0,36.6041,36.6607,36.5286,36.5946,694100.0
2014-04-07 09:30:00,38.62,38.98,38.59,38.82,190800.0,36.4342,36.7739,36.4059,36.6229,190800.0
2014-04-07 10:00:00,38.84,38.96,38.81,38.95,334100.0,36.6418,36.755,36.6135,36.7456,334100.0
2014-04-07 10:30:00,38.95,39.06,38.66,38.7,370800.0,36.7456,36.8493,36.472,36.5097,370800.0
2014-04-07 11:00:00,38.69,38.71,38.47,38.49,204400.0,36.5003,36.5191,36.2927,36.3116,204400.0
2014-04-07 11:30:00,38.51,38.51,38.16,38.16,55400.0,36.3305,36.3305,36.0003,36.0003,55400.0
2014-04-07 12:00:00,38.16,38.22,37.91,38.06,54800.0,36.0003,36.0569,35.7644,35.9059,54800.0
2014-04-07 12:30:00,38.05,38.27,38.05,38.17,111400.0,35.8965,36.104,35.8965,36.0097,111400.0
2014-04-07 13:00:00,38.15,38.21,37.93,38.07,47800.0,35.9908,36.0474,35.7833,35.9154,47800.0
2014-04-07 13:30:00,38.07,38.11,37.84,37.96,66700.0,35.9154,35.9531,35.6984,35.8116,66700.0
2014-04-07 14:00:00,37.97,38.11,37.93,37.96,108800.0,35.821,35.9531,35.7833,35.8116,108800.0
2014-04-07 14:30:00,37.95,38.04,37.88,38.02,166900.0,35.8022,35.8871,35.7361,35.8682,166900.0
2014-04-07 15:00:00,38.01,38.18,37.97,38.14,93900.0,35.8588,36.0191,35.821,35.9814,93900.0
2014-04-07 15:30:00,38.14,38.16,37.95,37.98,274400.0,35.9814,36.0003,35.8022,35.8305,274400.0
2014-04-08 09:30:00,37.9,38.83,37.87,38.35,238600.0,35.755,36.6324,35.7267,36.1795,238600.0
2014-04-08 10:00:00,38.36,38.64,38.12,38.12,70700.0,36.189,36.4531,35.9625,35.9625,70700.0
2014-04-08 10:30:00,38.12,38.14,38.0,38.11,92000.0,35.9625,35.9814,35.8493,35.9531,92000.0
2014-04-08 11:00:00,38.11,38.47,38.11,38.34,57400.0,35.9531,36.2927,35.9531,36.1701,57400.0
2014-04-08 11:30:00,38.34,38.37,38.06,38.21,53300.0,36.1701,36.1984,35.9059,36.0474,53300.0
2014-04-08 12:00:00,38.2,38.28,38.05,38.26,110600.0,36.038,36.1135,35.8965,36.0946,110600.0
2014-04-08 12:30:00,38.27,38.27,38.04,38.04,59500.0,36.104,36.104,35.8871,35.8871,59500.0
2014-04-08 13:00:00,38.05,38.07,37.96,38.04,113900.0,35.8965,35.9154,35.8116,35.8871,113900.0
2014-04-08 13:30:00,38.04,38.12,38.02,38.08,79700.0,35.8871,35.9625,35.8682,35.9248,79700.0
2014-04-08 14:00:00,38.09,38.11,37.89,37.93,70100.0,35.9342,35.9531,35.7456,35.7833,70100.0
2014-04-08 14:30:00,37.94,37.98,37.78,37.83,79300.0,35.7927,35.8305,35.6418,35.6889,79300.0
2014-04-08 15:00:00,37.82,37.99,37.8,37.98,88200.0,35.6795,35.8399,35.6606,35.8305,88200.0
2014-04-08 15:30:00,37.98,38.15,37.98,38.03,280700.0,35.8305,35.9908,35.8305,35.8776,280700.0
2014-04-09 09:30:00,38.19,38.98,38.18,38.75,169100.0,36.0286,36.7739,36.0191,36.5569,169100.0
2014-04-09 10:00:00,38.74,39.09,38.73,38.97,144400.0,36.5474,36.8776,36.538,36.7644,144400.0
2014-04-09 10:30:00,38.97,39.22,38.89,39.05,214300.0,36.7644,37.0003,36.689,36.8399,214300.0
2014-04-09 11:00:00,39.06,39.29,39.02,39.23,173200.0,36.8493,37.0663,36.8116,37.0097,173200.0
2014-04-09 11:30:00,39.22,39.47,39.2,39.44,154100.0,37.0003,37.2361,36.9814,37.2078,154100.0
2014-04-09 12:00:00,39.44,39.66,39.37,39.55,224800.0,37.2078,37.4154,37.1418,37.3116,224800.0
2014-04-09 12:30:00,39.55,39.7,39.46,39.59,132800.0,37.3116,37.4531,37.2267,37.3493,132800.0
2014-04-09 13:00:00,39.59,39.66,39.58,39.59,119100.0,37.3493,37.4154,37.3399,37.3493,119100.0
2014-04-09 13:30:00,39.58,39.81,39.58,39.78,227200.0,37.3399,37.5569,37.3399,37.5286,227200.0
2014-04-09 14:00:00,39.78,39.94,39.78,39.91,219500.0,37.5286,37.6795,37.5286,37.6512,219500.0
2014-04-09 14:30:00,39.91,39.94,39.54,39.59,265300.0,37.6512,37.6795,37.3022,37.3493,265300.0
2014-04-09 15:00:00,39.59,39.6,39.36,39.4,220900.0,37.3493,37.3588,37.1324,37.1701,220900.0
2014-04-09 15:30:00,39.4,39.47,39.33,39.4,374200.0,37.1701,37.2361,37.1041,37.1701,374200.0
2014-04-10 09:30:00,39.28,39.28,38.77,39.26,153800.0,37.0569,37.0569,36.5757,37.038,153800.0
2014-04-10 10:00:00,39.27,39.55,39.22,39.24,127900.0,37.0475,37.3116,37.0003,37.0191,127900.0
2014-04-10 10:30:00,39.24,39.31,38.89,38.9,72700.0,37.0191,37.0852,36.689,36.6984,72700.0
2014-04-10 11:00:00,38.85,38.99,38.66,38.94,87700.0,36.6512,36.7833,36.472,36.7361,87700.0
2014-04-10 11:30:00,38.94,39.27,38.94,39.04,117500.0,36.7361,37.0475,36.7361,36.8305,117500.0
2014-04-10 12:00:00,39.04,39.1,38.86,38.97,95400.0,36.8305,36.8871,36.6607,36.7644,95400.0
2014-04-10 12:30:00,38.94,39.03,38.91,38.95,99100.0,36.7361,36.821,36.7078,36.7456,99100.0
2014-04-10 13:00:00,38.94,39.0,38.84,38.98,121200.0,36.7361,36.7927,36.6418,36.7739,121200.0
2014-04-10 13:30:00,38.98,39.14,38.98,39.14,96200.0,36.7739,36.9248,36.7739,36.9248,96200.0
2014-04-10 14:00:00,39.13,39.15,39.03,39.04,97600.0,36.9154,36.9342,36.821,36.8305,97600.0
2014-04-10 14:30:00,39.03,39.07,38.88,38.96,137300.0,36.821,36.8588,36.6795,36.755,137300.0
2014-04-10 15:00:00,38.96,38.96,38.8,38.91,191800.0,36.755,36.755,36.6041,36.7078,191800.0
2014-04-10 15:30:00,38.91,39.03,38.86,38.96,510900.0,36.7078,36.821,36.6607,36.755,510900.0
2014-04-11 09:30:00,38.64,39.12,38.51,39.02,171100.0,36.4531,36.9059,36.3305,36.8116,171100.0
2014-04-11 10:00:00,38.99,39.02,38.79,38.95,126600.0,36.7833,36.8116,36.5946,36.7456,126600.0
2014-04-11 10:30:00,38.97,39.14,38.91,39.14,187200.0,36.7644,36.9248,36.7078,36.9248,187200.0
2014-04-11 11:00:00,39.09,39.12,38.92,39.01,181100.0,36.8776,36.9059,36.7173,36.8022,181100.0
2014-04-11 11:30:00,39.0,39.15,38.98,39.15,99800.0,36.7927,36.9342,36.7739,36.9342,99800.0
2014-04-11 12:00:00,39.15,39.18,39.07,39.12,61000.0,36.9342,36.9625,36.8588,36.9059,61000.0
2014-04-11 12:30:00,39.11,39.15,38.99,39.12,83000.0,36.8965,36.9342,36.7833,36.9059,83000.0
2014-04-11 13:00:00,39.12,39.13,39.04,39.09,148300.0,36.9059,36.9154,36.8305,36.8776,148300.0
2014-04-11 13:30:00,39.09,39.15,38.99,39.11,126300.0,36.8776,36.9342,36.7833,36.8965,126300.0
2014-04-11 14:00:00,39.11,39.25,39.09,39.15,120400.0,36.8965,37.0286,36.8776,36.9342,120400.0
2014-04-11 14:30:00,39.15,39.25,39.13,39.22,206800.0,36.9342,37.0286,36.9154,37.0003,206800.0
2014-04-11 15:00:00,39.22,39.41,39.19,39.38,187600.0,37.0003,37.1795,36.972,37.1512,187600.0
2014-04-11 15:30:00,39.37,39.37,39.1,39.11,299000.0,37.1418,37.1418,36.8871,36.8965,299000.0
2014-04-14 09:30:00,39.57,40.1,39.41,40.02,264800.0,37.3305,37.8305,37.1795,37.755,264800.0
2014-04-14 10:00:00,40.01,40.49,39.97,40.45,341700.0,37.7456,38.1984,37.7078,38.1607,341700.0
2014-04-14 10:30:00,40.45,40.75,40.44,40.75,421900.0,38.1607,38.4437,38.1512,38.4437,421900.0
2014-04-14 11:00:00,40.75,40.92,40.46,40.6,311600.0,38.4437,38.6041,38.1701,38.3022,311600.0
2014-04-14 11:30:00,40.61,40.66,40.48,40.52,134900.0,38.3116,38.3588,38.189,38.2267,134900.0
2014-04-14 12:00:00,40.5,40.66,40.47,40.64,101100.0,38.2078,38.3588,38.1795,38.3399,101100.0
2014-04-14 12:30:00,40.65,40.94,40.62,40.94,222800.0,38.3493,38.6229,38.321,38.6229,222800.0
2014-04-14 13:00:00,40.93,40.93,40.57,40.64,124400.0,38.6135,38.6135,38.2739,38.3399,124400.0
2014-04-14 13:30:00,40.63,40.76,40.31,40.38,164600.0,38.3305,38.4531,38.0286,38.0946,164600.0
2014-04-14 14:00:00,40.37,40.51,40.34,40.5,258400.0,38.0852,38.2173,38.0569,38.2078,258400.0
2014-04-14 14:30:00,40.51,40.66,40.5,40.58,172400.0,38.2173,38.3588,38.2078,38.2833,172400.0
2014-04-14 15:00:00,40.58,40.6,40.49,40.57,444600.0,38.2833,38.3022,38.1984,38.2739,444600.0
2014-04-14 15:30:00,40.58,40.66,40.52,40.61,712200.0,38.2833,38.3588,38.2267,38.3116,712200.0
2014-04-15 09:30:00,40.39,40.6,40.07,40.24,262500.0,38.1041,38.3022,37.8022,37.9626,262500.0
2014-04-15 10:00:00,40.26,40.37,40.23,40.36,339400.0,37.9814,38.0852,37.9531,38.0758,339400.0
2014-04-15 10:30:00,40.36,40.61,40.08,40.17,281300.0,38.0758,38.3116,37.8116,37.8965,281300.0
2014-04-15 11:00:00,40.15,40.22,39.94,40.19,199300.0,37.8776,37.9437,37.6795,37.9154,199300.0
2014-04-15 11:30:00,40.21,40.27,40.04,40.13,223300.0,37.9342,37.9909,37.7739,37.8588,223300.0
2014-04-15 12:00:00,40.14,40.15,40.0,40.12,145500.0,37.8682,37.8776,37.7361,37.8493,145500.0
2014-04-15 12:30:00,40.11,40.16,39.91,40.02,181100.0,37.8399,37.8871,37.6512,37.755,181100.0
2014-04-15 13:00:00,40.02,40.19,39.99,40.19,204600.0,37.755,37.9154,37.7267,37.9154,204600.0
2014-04-15 13:30:00,40.19,40.5,40.16,40.49,117100.0,37.9154,38.2078,37.8871,38.1984,117100.0
2014-04-15 14:00:00,40.48,40.57,40.39,40.43,126900.0,38.189,38.2739,38.1041,38.1418,126900.0
2014-04-15 14:30:00,40.42,40.61,40.42,40.58,99400.0,38.1324,38.3116,38.1324,38.2833,99400.0
2014-04-15 15:00:00,40.58,40.64,40.45,40.58,166400.0,38.2833,38.3399,38.1607,38.2833,166400.0
2014-04-15 15:30:00,40.58,40.71,40.5,40.67,293800.0,38.2833,38.406,38.2078,38.3682,293800.0
2014-04-16 09:30:00,40.78,41.15,40.7,40.88,221600.0,38.472,38.821,38.3965,38.5663,221600.0
2014-04-16 10:00:00,40.86,41.08,40.84,41.0,261100.0,38.5475,38.755,38.5286,38.6795,261100.0
2014-04-16 10:30:00,41.0,41.26,40.99,41.18,104000.0,38.6795,38.9248,38.6701,38.8494,104000.0
2014-04-16 11:00:00,41.17,41.42,41.17,41.36,84800.0,38.8399,39.0758,38.8399,39.0192,84800.0
2014-04-16 11:30:00,41.36,41.42,41.09,41.1,138400.0,39.0192,39.0758,38.7644,38.7739,138400.0
2014-04-16 12:00:00,41.11,41.24,41.1,41.15,105200.0,38.7833,38.906,38.7739,38.821,105200.0
2014-04-16 12:30:00,41.15,41.18,41.0,41.0,124300.0,38.821,38.8494,38.6795,38.6795,124300.0
2014-04-16 13:00:00,41.0,41.01,40.76,40.82,138000.0,38.6795,38.689,38.4531,38.5097,138000.0
2014-04-16 13:30:00,40.81,40.96,40.75,40.95,136100.0,38.5003,38.6418,38.4437,38.6324,136100.0
2014-04-16 14:00:00,40.96,41.01,40.89,40.95,112300.0,38.6418,38.689,38.5758,38.6324,112300.0
2014-04-16 14:30:00,40.96,41.01,40.83,40.95,114100.0,38.6418,38.689,38.5192,38.6324,114100.0
2014-04-16 15:00:00,40.95,41.01,40.94,40.96,111200.0,38.6324,38.689,38.6229,38.6418,111200.0
2014-04-16 15:30:00,40.96,41.01,40.95,41.0,275500.0,38.6418,38.689,38.6324,38.6795,275500.0
2014-04-17 09:30:00,40.95,41.08,40.61,40.63,177000.0,38.6324,38.755,38.3116,38.3305,177000.0
2014-04-17 10:00:00,40.65,40.9,40.55,40.9,143100.0,38.3493,38.5852,38.255,38.5852,143100.0
2014-04-17 10:30:00,40.9,41.14,40.88,41.02,90900.0,38.5852,38.8116,38.5663,38.6984,90900.0
2014-04-17 11:00:00,41.02,41.1,40.93,41.02,70800.0,38.6984,38.7739,38.6135,38.6984,70800.0
2014-04-17 11:30:00,41.02,41.23,41.01,41.23,65600.0,38.6984,38.8965,38.689,38.8965,65600.0
2014-04-17 12:00:00,41.23,41.29,41.19,41.25,71900.0,38.8965,38.9531,38.8588,38.9154,71900.0
2014-04-17 12:30:00,41.23,41.34,41.19,41.19,112300.0,38.8965,39.0003,38.8588,38.8588,112300.0
2014-04-17 13:00:00,41.19,41.33,41.19,41.32,117600.0,38.8588,38.9909,38.8588,38.9814,117600.0
2014-04-17 13:30:00,41.32,41.45,41.28,41.43,76400.0,38.9814,39.1041,38.9437,39.0852,76400.0
2014-04-17 14:00:00,41.44,41.47,41.37,41.45,72200.0,39.0946,39.1229,39.0286,39.1041,72200.0
2014-04-17 14:30:00,41.45,41.46,41.33,41.39,114300.0,39.1041,39.1135,38.9909,39.0475,114300.0
2014-04-17 15:00:00,41.39,41.42,41.35,41.37,221300.0,39.0475,39.0758,39.0097,39.0286,221300.0
2014-04-17 15:30:00,41.36,41.39,41.24,41.25,292000.0,39.0192,39.0475,38.906,38.9154,292000.0
2014-04-21 09:30:00,41.29,41.31,41.07,41.19,198100.0,38.9531,38.972,38.7456,38.8588,198100.0
2014-04-21 10:00:00,41.2,41.22,40.84,41.01,145100.0,38.8682,38.8871,38.5286,38.689,145100.0
2014-04-21 10:30:00,41.0,41.06,40.85,40.92,114000.0,38.6795,38.7361,38.538,38.6041,114000.0
2014-04-21 11:00:00,40.92,41.17,40.86,40.91,87000.0,38.6041,38.8399,38.5475,38.5946,87000.0
2014-04-21 11:30:00,40.92,40.96,40.84,40.9,97800.0,38.6041,38.6418,38.5286,38.5852,97800.0
2014-04-21 12:00:00,40.9,40.91,40.7,40.73,155300.0,38.5852,38.5946,38.3965,38.4248,155300.0
2014-04-21 12:30:00,40.73,40.92,40.68,40.68,133100.0,38.4248,38.6041,38.3776,38.3776,133100.0
2014-04-21 13:00:00,40.67,40.83,40.64,40.74,120600.0,38.3682,38.5192,38.3399,38.4343,120600.0
2014-04-21 13:30:00,40.74,40.84,40.74,40.83,132300.0,38.4343,38.5286,38.4343,38.5192,132300.0
2014-04-21 14:00:00,40.83,40.87,40.65,40.67,145100.0,38.5192,38.5569,38.3493,38.3682,145100.0
2014-04-21 14:30:00,40.66,40.75,40.46,40.46,222300.0,38.3588,38.4437,38.1701,38.1701,222300.0
2014-04-21 15:00:00,40.47,40.73,40.47,40.54,277400.0,38.1795,38.4248,38.1795,38.2456,277400.0
2014-04-21 15:30:00,40.53,40.74,40.52,40.68,371700.0,38.2361,38.4343,38.2267,38.3776,371700.0
2014-04-22 09:30:00,40.43,40.7,39.88,40.06,1030300.0,38.1418,38.3965,37.6229,37.7927,1030300.0
2014-04-22 10:00:00,40.05,40.07,39.76,39.85,424200.0,37.7833,37.8022,37.5097,37.5946,424200.0
2014-04-22 10:30:00,39.86,40.0,39.79,39.8,477500.0,37.6041,37.7361,37.538,37.5475,477500.0
2014-04-22 11:00:00,39.79,39.89,39.65,39.86,387500.0,37.538,37.6324,37.4059,37.6041,387500.0
2014-04-22 11:30:00,39.87,40.12,39.61,39.62,241400.0,37.6135,37.8493,37.3682,37.3776,241400.0
2014-04-22 12:00:00,39.61,39.9,39.57,39.77,175200.0,37.3682,37.6418,37.3305,37.5192,175200.0
2014-04-22 12:30:00,39.77,39.87,39.75,39.77,120100.0,37.5192,37.6135,37.5003,37.5192,120100.0
2014-04-22 13:00:00,39.77,39.95,39.76,39.84,282200.0,37.5192,37.689,37.5097,37.5852,282200.0
2014-04-22 13:30:00,39.83,39.9,39.79,39.79,136800.0,37.5758,37.6418,37.538,37.538,136800.0
2014-04-22 14:00:00,39.79,39.82,39.72,39.72,305500.0,37.538,37.5663,37.472,37.472,305500.0
2014-04-22 14:30:00,39.73,39.94,39.73,39.78,188400.0,37.4814,37.6795,37.4814,37.5286,188400.0
2014-04-22 15:00:00,39.78,39.84,39.76,39.8,179300.0,37.5286,37.5852,37.5097,37.5475,179300.0
2014-04-22 15:30:00,39.8,39.88,39.79,39.82,483800.0,37.5475,37.6229,37.538,37.5663,483800.0
2014-04-23 09:30:00,39.93,40.39,39.84,40.33,311000.0,37.6701,38.1041,37.5852,38.0475,311000.0
2014-04-23 10:00:00,40.32,40.49,40.09,40.47,238200.0,38.038,38.1984,37.821,38.1795,238200.0
2014-04-23 10:30:00,40.47,40.66,40.37,40.55,153400.0,38.1795,38.3588,38.0852,38.255,153400.0
2014-04-23 11:00:00,40.55,40.6,40.4,40.51,140600.0,38.255,38.3022,38.1135,38.2173,140600.0
2014-04-23 11:30:00,40.52,40.8,40.52,40.69,124600.0,38.2267,38.4909,38.2267,38.3871,124600.0
2014-04-23 12:00:00,40.69,40.7,40.51,40.62,154100.0,38.3871,38.3965,38.2173,38.321,154100.0
2014-04-23 12:30:00,40.62,40.65,40.34,40.51,91300.0,38.321,38.3493,38.0569,38.2173,91300.0
2014-04-23 13:00:00,40.51,40.65,40.5,40.59,104900.0,38.2173,38.3493,38.2078,38.2927,104900.0
2014-04-23 13:30:00,40.59,40.73,40.54,40.72,98100.0,38.2927,38.4248,38.2456,38.4154,98100.0
2014-04-23 14:00:00,40.72,40.84,40.71,40.78,144200.0,38.4154,38.5286,38.406,38.472,144200.0
2014-04-23 14:30:00,40.78,40.8,40.67,40.67,145800.0,38.472,38.4909,38.3682,38.3682,145800.0
2014-04-23 15:00:00,40.68,40.81,40.6,40.73,179700.0,38.3776,38.5003,38.3022,38.4248,179700.0
2014-04-23 15:30:00,40.73,40.73,40.62,40.63,473200.0,38.4248,38.4248,38.321,38.3305,473200.0
2014-04-24 09:30:00,40.7,40.82,40.45,40.64,190000.0,38.3965,38.5097,38.1607,38.3399,190000.0
2014-04-24 10:00:00,40.64,40.79,40.52,40.76,97600.0,38.3399,38.4814,38.2267,38.4531,97600.0
2014-04-24 10:30:00,40.75,40.79,40.5,40.58,76800.0,38.4437,38.4814,38.2078,38.2833,76800.0
2014-04-24 11:00:00,40.57,40.78,40.57,40.78,87900.0,38.2739,38.472,38.2739,38.472,87900.0
2014-04-24 11:30:00,40.77,40.91,40.74,40.91,169000.0,38.4626,38.5946,38.4343,38.5946,169000.0
2014-04-24 12:00:00,40.91,40.91,40.83,40.85,76800.0,38.5946,38.5946,38.5192,38.538,76800.0
2014-04-24 12:30:00,40.85,40.91,40.8,40.84,67500.0,38.538,38.5946,38.4909,38.5286,67500.0
2014-04-24 13:00:00,40.84,40.86,40.79,40.81,55400.0,38.5286,38.5475,38.4814,38.5003,55400.0
2014-04-24 13:30:00,40.8,40.8,40.58,40.58,65400.0,38.4909,38.4909,38.2833,38.2833,65400.0
2014-04-24 14:00:00,40.59,40.63,40.55,40.62,47900.0,38.2927,38.3305,38.255,38.321,47900.0
2014-04-24 14:30:00,40.62,40.65,40.54,40.63,76600.0,38.321,38.3493,38.2456,38.3305,76600.0
2014-04-24 15:00:00,40.63,40.66,40.56,40.59,68700.0,38.3305,38.3588,38.2644,38.2927,68700.0
2014-04-24 15:30:00,40.59,40.67,40.57,40.59,272600.0,38.2927,38.3682,38.2739,38.2927,272600.0
2014-04-25 09:30:00,40.45,40.73,40.08,40.67,62000.0,38.1607,38.4248,37.8116,38.3682,62000.0
2014-04-25 10:00:00,40.69,40.82,40.66,40.67,77100.0,38.3871,38.5097,38.3588,38.3682,77100.0
2014-04-25 10:30:00,40.67,40.82,40.5,40.58,166500.0,38.3682,38.5097,38.2078,38.2833,166500.0
2014-04-25 11:00:00,40.59,40.61,40.4,40.5,88100.0,38.2927,38.3116,38.1135,38.2078,88100.0
2014-04-25 11:30:00,40.5,40.66,40.41,40.52,57700.0,38.2078,38.3588,38.1229,38.2267,57700.0
2014-04-25 12:00:00,40.53,40.59,40.43,40.56,59300.0,38.2361,38.2927,38.1418,38.2644,59300.0
2014-04-25 12:30:00,40.56,40.56,40.44,40.44,38000.0,38.2644,38.2644,38.1512,38.1512,38000.0
2014-04-25 13:00:00,40.44,40.48,40.33,40.46,55400.0,38.1512,38.189,38.0475,38.1701,55400.0
2014-04-25 13:30:00,40.46,40.46,40.3,40.39,42200.0,38.1701,38.1701,38.0192,38.1041,42200.0
2014-04-25 14:00:00,40.4,40.42,40.34,40.41,40700.0,38.1135,38.1324,38.0569,38.1229,40700.0
2014-04-25 14:30:00,40.39,40.48,40.34,40.37,58400.0,38.1041,38.189,38.0569,38.0852,58400.0
2014-04-25 15:00:00,40.38,40.52,40.38,40.52,85800.0,38.0946,38.2267,38.0946,38.2267,85800.0
2014-04-25 15:30:00,40.53,40.58,40.46,40.49,142500.0,38.2361,38.2833,38.1701,38.1984,142500.0
2014-04-28 09:30:00,40.46,40.46,39.87,40.01,91600.0,38.1701,38.1701,37.6135,37.7456,91600.0
2014-04-28 10:00:00,39.98,40.23,39.93,40.05,66300.0,37.7173,37.9531,37.6701,37.7833,66300.0
2014-04-28 10:30:00,40.05,40.25,40.0,40.23,98400.0,37.7833,37.972,37.7361,37.9531,98400.0
2014-04-28 11:00:00,40.24,40.32,40.1,40.14,85500.0,37.9626,38.038,37.8305,37.8682,85500.0
2014-04-28 11:30:00,40.15,40.49,40.14,40.24,80000.0,37.8776,38.1984,37.8682,37.9626,80000.0
2014-04-28 12:00:00,40.23,40.51,40.2,40.48,63900.0,37.9531,38.2173,37.9248,38.189,63900.0
2014-04-28 12:30:00,40.49,40.56,40.28,40.28,65600.0,38.1984,38.2644,38.0003,38.0003,65600.0
2014-04-28 13:00:00,40.28,40.28,40.03,40.1,61400.0,38.0003,38.0003,37.7644,37.8305,61400.0
2014-04-28 13:30:00,40.07,40.21,40.01,40.15,81100.0,37.8022,37.9342,37.7456,37.8776,81100.0
2014-04-28 14:00:00,40.14,40.35,40.0,40.32,68200.0,37.8682,38.0663,37.7361,38.038,68200.0
2014-04-28 14:30:00,40.31,40.38,40.17,40.23,50800.0,38.0286,38.0946,37.8965,37.9531,50800.0
2014-04-28 15:00:00,40.23,40.59,40.2,40.53,108600.0,37.9531,38.2927,37.9248,38.2361,108600.0
2014-04-28 15:30:00,40.54,40.62,40.47,40.48,173900.0,38.2456,38.321,38.1795,38.189,173900.0
2014-04-29 09:30:00,40.64,40.96,40.32,40.81,75000.0,38.3399,38.6418,38.038,38.5003,75000.0
2014-04-29 10:00:00,40.82,41.09,40.82,40.96,45200.0,38.5097,38.7644,38.5097,38.6418,45200.0
2014-04-29 10:30:00,40.95,41.19,40.91,41.17,69600.0,38.6324,38.8588,38.5946,38.8399,69600.0
2014-04-29 11:00:00,41.17,41.35,41.16,41.3,88700.0,38.8399,39.0097,38.8305,38.9626,88700.0
2014-04-29 11:30:00,41.29,41.39,41.06,41.09,99300.0,38.9531,39.0475,38.7361,38.7644,99300.0
2014-04-29 12:00:00,41.1,41.22,41.07,41.15,77400.0,38.7739,38.8871,38.7456,38.821,77400.0
2014-04-29 12:30:00,41.15,41.25,41.13,41.15,55700.0,38.821,38.9154,38.8022,38.821,55700.0
2014-04-29 13:00:00,41.15,41.18,41.06,41.15,71800.0,38.821,38.8494,38.7361,38.821,71800.0
2014-04-29 13:30:00,41.15,41.18,40.97,41.07,67800.0,38.821,38.8494,38.6512,38.7456,67800.0
2014-04-29 14:00:00,41.07,41.27,41.01,41.19,90900.0,38.7456,38.9343,38.689,38.8588,90900.0
2014-04-29 14:30:00,41.19,41.2,41.12,41.13,77400.0,38.8588,38.8682,38.7927,38.8022,77400.0
2014-04-29 15:00:00,41.14,41.29,41.14,41.26,95500.0,38.8116,38.9531,38.8116,38.9248,95500.0
2014-04-29 15:30:00,41.26,41.27,41.14,41.18,244400.0,38.9248,38.9343,38.8116,38.8494,244400.0
2014-04-30 09:30:00,41.04,41.09,40.73,40.99,56400.0,38.7173,38.7644,38.4248,38.6701,56400.0
2014-04-30 10:00:00,40.96,41.1,40.89,41.03,38200.0,38.6418,38.7739,38.5758,38.7078,38200.0
2014-04-30 10:30:00,41.04,41.21,41.02,41.17,72400.0,38.7173,38.8777,38.6984,38.8399,72400.0
2014-04-30 11:00:00,41.17,41.21,41.05,41.06,51100.0,38.8399,38.8777,38.7267,38.7361,51100.0
2014-04-30 11:30:00,41.08,41.16,41.01,41.02,38100.0,38.755,38.8305,38.689,38.6984,38100.0
2014-04-30 12:00:00,41.02,41.05,40.93,40.93,31400.0,38.6984,38.7267,38.6135,38.6135,31400.0
2014-04-30 12:30:00,40.94,41.14,40.93,41.12,28400.0,38.6229,38.8116,38.6135,38.7927,28400.0
2014-04-30 13:00:00,41.13,41.17,41.08,41.09,28200.0,38.8022,38.8399,38.755,38.7644,28200.0
2014-04-30 13:30:00,41.09,41.16,41.05,41.08,35700.0,38.7644,38.8305,38.7267,38.755,35700.0
2014-04-30 14:00:00,41.05,41.18,40.95,41.09,41100.0,38.7267,38.8494,38.6324,38.7644,41100.0
2014-04-30 14:30:00,41.11,41.2,41.08,41.16,71300.0,38.7833,38.8682,38.755,38.8305,71300.0
2014-04-30 15:00:00,41.18,41.18,41.0,41.1,74200.0,38.8494,38.8494,38.6795,38.7739,74200.0
2014-04-30 15:30:00,41.1,41.28,41.1,41.2,318800.0,38.7739,38.9437,38.7739,38.8682,318800.0
2014-05-01 09:30:00,40.98,41.38,40.98,41.03,39800.0,38.6607,39.038,38.6607,38.7078,39800.0
2014-05-01 10:00:00,41.04,41.14,41.0,41.11,28100.0,38.7173,38.8116,38.6795,38.7833,28100.0
2014-05-01 10:30:00,41.12,41.27,41.12,41.22,62800.0,38.7927,38.9343,38.7927,38.8871,62800.0
2014-05-01 11:00:00,41.24,41.25,41.11,41.17,31500.0,38.906,38.9154,38.7833,38.8399,31500.0
2014-05-01 11:30:00,41.16,41.29,41.13,41.16,50600.0,38.8305,38.9531,38.8022,38.8305,50600.0
2014-05-01 12:00:00,41.16,41.25,41.15,41.17,45200.0,38.8305,38.9154,38.821,38.8399,45200.0
2014-05-01 12:30:00,41.17,41.18,40.99,41.03,56500.0,38.8399,38.8494,38.6701,38.7078,56500.0
2014-05-01 13:00:00,41.02,41.03,40.85,40.89,42600.0,38.6984,38.7078,38.538,38.5758,42600.0
2014-05-01 13:30:00,40.88,41.0,40.78,40.83,40100.0,38.5663,38.6795,38.472,38.5192,40100.0
2014-05-01 14:00:00,40.82,40.93,40.82,40.93,40700.0,38.5097,38.6135,38.5097,38.6135,40700.0
2014-05-01 14:30:00,40.93,40.98,40.83,40.85,48100.0,38.6135,38.6607,38.5192,38.538,48100.0
2014-05-01 15:00:00,40.85,40.86,40.75,40.83,69400.0,38.538,38.5475,38.4437,38.5192,69400.0
2014-05-01 15:30:00,40.83,40.94,40.79,40.89,177000.0,38.5192,38.6229,38.4814,38.5758,177000.0
2014-05-02 09:30:00,40.95,41.41,40.92,41.37,45000.0,38.6324,39.0663,38.6041,39.0286,45000.0
2014-05-02 10:00:00,41.35,41.45,41.28,41.4,47300.0,39.0097,39.1041,38.9437,39.0569,47300.0
2014-05-02 10:30:00,41.42,41.65,41.29,41.35,72600.0,39.0758,39.2928,38.9531,39.0097,72600.0
2014-05-02 11:00:00,41.31,41.42,41.28,41.28,36500.0,38.972,39.0758,38.9437,38.9437,36500.0
2014-05-02 11:30:00,41.29,41.53,41.29,41.5,43300.0,38.9531,39.1795,38.9531,39.1512,43300.0
2014-05-02 12:00:00,41.52,41.56,41.46,41.54,27000.0,39.1701,39.2078,39.1135,39.189,27000.0
2014-05-02 12:30:00,41.53,41.61,41.49,41.59,54700.0,39.1795,39.255,39.1418,39.2361,54700.0
2014-05-02 13:00:00,41.59,41.61,41.5,41.54,44500.0,39.2361,39.255,39.1512,39.189,44500.0
2014-05-02 13:30:00,41.54,41.57,41.51,41.55,26300.0,39.189,39.2173,39.1607,39.1984,26300.0
2014-05-02 14:00:00,41.54,41.54,41.45,41.46,47900.0,39.189,39.189,39.1041,39.1135,47900.0
2014-05-02 14:30:00,41.45,41.52,41.45,41.48,46400.0,39.1041,39.1701,39.1041,39.1324,46400.0
2014-05-02 15:00:00,41.49,41.51,41.45,41.46,53000.0,39.1418,39.1607,39.1041,39.1135,53000.0
2014-05-02 15:30:00,41.46,41.51,41.4,41.49,197000.0,39.1135,39.1607,39.0569,39.1418,197000.0
2014-05-05 09:30:00,41.28,41.34,41.08,41.23,46200.0,38.9437,39.0003,38.755,38.8965,46200.0
2014-05-05 10:00:00,41.24,41.3,41.0,41.0,35800.0,38.906,38.9626,38.6795,38.6795,35800.0
2014-05-05 10:30:00,41.01,41.04,40.92,41.0,73000.0,38.689,38.7173,38.6041,38.6795,73000.0
2014-05-05 11:00:00,40.99,40.99,40.85,40.91,28400.0,38.6701,38.6701,38.538,38.5946,28400.0
2014-05-05 11:30:00,40.92,41.0,40.87,40.96,71200.0,38.6041,38.6795,38.5569,38.6418,71200.0
2014-05-05 12:00:00,40.95,40.96,40.89,40.93,13700.0,38.6324,38.6418,38.5758,38.6135,13700.0
2014-05-05 12:30:00,40.92,40.92,40.84,40.85,22500.0,38.6041,38.6041,38.5286,38.538,22500.0
2014-05-05 13:00:00,40.85,40.94,40.84,40.9,31300.0,38.538,38.6229,38.5286,38.5852,31300.0
2014-05-05 13:30:00,40.91,41.0,40.91,40.91,27000.0,38.5946,38.6795,38.5946,38.5946,27000.0
2014-05-05 14:00:00,40.91,40.98,40.91,40.95,18800.0,38.5946,38.6607,38.5946,38.6324,18800.0
2014-05-05 14:30:00,40.95,41.01,40.89,41.0,108100.0,38.6324,38.689,38.5758,38.6795,108100.0
2014-05-05 15:00:00,41.0,41.08,40.98,41.07,56700.0,38.6795,38.755,38.6607,38.7456,56700.0
2014-05-05 15:30:00,41.08,41.12,40.79,40.9,304500.0,38.755,38.7927,38.4814,38.5852,304500.0
2014-05-06 09:30:00,40.93,41.28,40.67,41.08,190000.0,38.6135,38.9437,38.3682,38.755,190000.0
2014-05-06 10:00:00,41.08,41.25,41.04,41.21,53900.0,38.755,38.9154,38.7173,38.8777,53900.0
2014-05-06 10:30:00,41.23,41.28,41.16,41.19,82000.0,38.8965,38.9437,38.8305,38.8588,82000.0
2014-05-06 11:00:00,41.18,41.27,41.15,41.24,32500.0,38.8494,38.9343,38.821,38.906,32500.0
2014-05-06 11:30:00,41.22,41.44,41.22,41.41,43800.0,38.8871,39.0946,38.8871,39.0663,43800.0
2014-05-06 12:00:00,41.41,41.41,41.21,41.24,85200.0,39.0663,39.0663,38.8777,38.906,85200.0
2014-05-06 12:30:00,41.22,41.26,41.22,41.26,25000.0,38.8871,38.9248,38.8871,38.9248,25000.0
2014-05-06 13:00:00,41.25,41.26,41.15,41.18,46300.0,38.9154,38.9248,38.821,38.8494,46300.0
2014-05-06 13:30:00,41.18,41.19,41.0,41.01,37300.0,38.8494,38.8588,38.6795,38.689,37300.0
2014-05-06 14:00:00,41.01,41.03,40.87,40.95,45600.0,38.689,38.7078,38.5569,38.6324,45600.0
2014-05-06 14:30:00,40.96,41.02,40.93,40.98,32900.0,38.6418,38.6984,38.6135,38.6607,32900.0
2014-05-06 15:00:00,40.98,41.03,40.91,40.99,71800.0,38.6607,38.7078,38.5946,38.6701,71800.0
2014-05-06 15:30:00,40.99,41.05,40.97,41.03,173100.0,38.6701,38.7267,38.6512,38.7078,173100.0
2014-05-07 09:30:00,41.07,41.45,40.96,41.07,72800.0,38.7456,39.1041,38.6418,38.7456,72800.0
2014-05-07 10:00:00,41.07,41.09,40.76,40.84,68000.0,38.7456,38.7644,38.4531,38.5286,68000.0
2014-05-07 10:30:00,40.83,40.98,40.83,40.94,50900.0,38.5192,38.6607,38.5192,38.6229,50900.0
2014-05-07 11:00:00,40.93,41.02,40.91,40.93,50500.0,38.6135,38.6984,38.5946,38.6135,50500.0
2014-05-07 11:30:00,40.92,41.2,40.91,41.2,52700.0,38.6041,38.8682,38.5946,38.8682,52700.0
2014-05-07 12:00:00,41.2,41.21,41.11,41.12,44400.0,38.8682,38.8777,38.7833,38.7927,44400.0
2014-05-07 12:30:00,41.13,41.14,41.04,41.11,28400.0,38.8022,38.8116,38.7173,38.7833,28400.0
2014-05-07 13:00:00,41.1,41.18,41.07,41.12,45800.0,38.7739,38.8494,38.7456,38.7927,45800.0
2014-05-07 13:30:00,41.12,41.18,41.09,41.1,35400.0,38.7927,38.8494,38.7644,38.7739,35400.0
2014-05-07 14:00:00,41.1,41.22,41.08,41.22,92500.0,38.7739,38.8871,38.755,38.8871,92500.0
2014-05-07 14:30:00,41.22,41.28,41.19,41.25,87600.0,38.8871,38.9437,38.8588,38.9154,87600.0
2014-05-07 15:00:00,41.27,41.32,41.17,41.18,114300.0,38.9343,38.9814,38.8399,38.8494,114300.0
2014-05-07 15:30:00,41.17,41.32,41.17,41.29,205400.0,38.8399,38.9814,38.8399,38.9531,205400.0
2014-05-08 09:30:00,41.48,42.62,41.47,42.62,315800.0,39.1324,40.2079,39.1229,40.2079,315800.0
2014-05-08 10:00:00,42.63,42.66,42.12,42.13,276800.0,40.2173,40.2456,39.7362,39.7456,276800.0
2014-05-08 10:30:00,42.13,42.19,41.87,42.07,131800.0,39.7456,39.8022,39.5003,39.689,131800.0
2014-05-08 11:00:00,42.07,42.18,42.0,42.13,139600.0,39.689,39.7928,39.6229,39.7456,139600.0
2014-05-08 11:30:00,42.13,42.25,42.12,42.24,75300.0,39.7456,39.8588,39.7362,39.8494,75300.0
2014-05-08 12:00:00,42.24,42.48,42.24,42.39,94300.0,39.8494,40.0758,39.8494,39.9909,94300.0
2014-05-08 12:30:00,42.42,42.48,42.36,42.41,97700.0,40.0192,40.0758,39.9626,40.0097,97700.0
2014-05-08 13:00:00,42.42,42.47,42.33,42.37,84900.0,40.0192,40.0663,39.9343,39.972,84900.0
2014-05-08 13:30:00,42.37,42.47,42.34,42.47,100700.0,39.972,40.0663,39.9437,40.0663,100700.0
2014-05-08 14:00:00,42.46,42.46,42.23,42.28,122800.0,40.0569,40.0569,39.8399,39.8871,122800.0
2014-05-08 14:30:00,42.27,42.27,41.98,42.01,89900.0,39.8777,39.8777,39.6041,39.6324,89900.0
2014-05-08 15:00:00,42.01,42.04,41.87,42.02,101900.0,39.6324,39.6607,39.5003,39.6418,101900.0
2014-05-08 15:30:00,42.01,42.06,41.96,42.06,227900.0,39.6324,39.6795,39.5852,39.6795,227900.0
2014-05-09 09:30:00,41.83,41.83,41.1,41.41,158100.0,39.4626,39.4626,38.7739,39.0663,158100.0
2014-05-09 10:00:00,41.37,41.58,41.35,41.4,111400.0,39.0286,39.2267,39.0097,39.0569,111400.0
2014-05-09 10:30:00,41.41,41.6,41.37,41.49,84000.0,39.0663,39.2456,39.0286,39.1418,84000.0
2014-05-09 11:00:00,41.48,41.48,41.25,41.39,113800.0,39.1324,39.1324,38.9154,39.0475,113800.0
2014-05-09 11:30:00,41.39,41.55,41.37,41.39,39600.0,39.0475,39.1984,39.0286,39.0475,39600.0
2014-05-09 12:00:00,41.4,41.42,41.29,41.4,47600.0,39.0569,39.0758,38.9531,39.0569,47600.0
2014-05-09 12:30:00,41.41,41.55,41.41,41.51,68700.0,39.0663,39.1984,39.0663,39.1607,68700.0
2014-05-09 13:00:00,41.51,41.51,41.45,41.5,32000.0,39.1607,39.1607,39.1041,39.1512,32000.0
2014-05-09 13:30:00,41.51,41.51,41.42,41.48,43200.0,39.1607,39.1607,39.0758,39.1324,43200.0
2014-05-09 14:00:00,41.48,41.51,41.38,41.39,59900.0,39.1324,39.1607,39.038,39.0475,59900.0
2014-05-09 14:30:00,41.38,41.45,41.38,41.44,50100.0,39.038,39.1041,39.038,39.0946,50100.0
2014-05-09 15:00:00,41.45,41.54,41.45,41.52,69500.0,39.1041,39.189,39.1041,39.1701,69500.0
2014-05-09 15:30:00,41.52,41.61,41.52,41.61,170300.0,39.1701,39.255,39.1701,39.255,170300.0
2014-05-12 09:30:00,41.9,42.26,41.69,42.19,183300.0,39.5286,39.8682,39.3305,39.8022,183300.0
2014-05-12 10:00:00,42.21,42.45,42.12,42.33,218500.0,39.8211,40.0475,39.7362,39.9343,218500.0
2014-05-12 10:30:00,42.33,42.4,42.24,42.26,75000.0,39.9343,40.0003,39.8494,39.8682,75000.0
2014-05-12 11:00:00,42.26,42.31,42.23,42.31,50300.0,39.8682,39.9154,39.8399,39.9154,50300.0
2014-05-12 11:30:00,42.3,42.33,42.25,42.28,39800.0,39.906,39.9343,39.8588,39.8871,39800.0
2014-05-12 12:00:00,42.26,42.33,42.26,42.31,83700.0,39.8682,39.9343,39.8682,39.9154,83700.0
2014-05-12 12:30:00,42.31,42.33,42.27,42.32,43700.0,39.9154,39.9343,39.8777,39.9248,43700.0
2014-05-12 13:00:00,42.32,42.33,42.28,42.33,55300.0,39.9248,39.9343,39.8871,39.9343,55300.0
2014-05-12 13:30:00,42.31,42.33,42.3,42.31,44300.0,39.9154,39.9343,39.906,39.9154,44300.0
2014-05-12 14:00:00,42.3,42.33,42.24,42.31,85300.0,39.906,39.9343,39.8494,39.9154,85300.0
2014-05-12 14:30:00,42.31,42.34,42.26,42.33,84500.0,39.9154,39.9437,39.8682,39.9343,84500.0
2014-05-12 15:00:00,42.32,42.33,42.28,42.32,103600.0,39.9248,39.9343,39.8871,39.9248,103600.0
2014-05-12 15:30:00,42.31,42.35,42.31,42.35,221400.0,39.9154,39.9531,39.9154,39.9531,221400.0
2014-05-13 09:30:00,42.35,42.44,42.2,42.35,142600.0,39.9531,40.038,39.8116,39.9531,142600.0
2014-05-13 10:00:00,42.35,42.37,42.13,42.28,43900.0,39.9531,39.972,39.7456,39.8871,43900.0
2014-05-13 10:30:00,42.27,42.3,42.1,42.18,50300.0,39.8777,39.906,39.7173,39.7928,50300.0
2014-05-13 11:00:00,42.17,42.17,41.99,42.01,47500.0,39.7833,39.7833,39.6135,39.6324,47500.0
2014-05-13 11:30:00,42.03,42.1,41.95,42.06,50200.0,39.6512,39.7173,39.5758,39.6795,50200.0
2014-05-13 12:00:00,42.06,42.11,42.03,42.09,47400.0,39.6795,39.7267,39.6512,39.7078,47400.0
2014-05-13 12:30:00,42.1,42.1,41.98,42.07,20300.0,39.7173,39.7173,39.6041,39.689,20300.0
2014-05-13 13:00:00,42.07,42.14,42.06,42.13,18200.0,39.689,39.755,39.6795,39.7456,18200.0
2014-05-13 13:30:00,42.13,42.16,42.04,42.05,28900.0,39.7456,39.7739,39.6607,39.6701,28900.0
2014-05-13 14:00:00,42.05,42.05,41.98,41.99,37400.0,39.6701,39.6701,39.6041,39.6135,37400.0
2014-05-13 14:30:00,41.99,42.03,41.99,42.01,33400.0,39.6135,39.6512,39.6135,39.6324,33400.0
2014-05-13 15:00:00,42.02,42.02,41.95,41.99,57100.0,39.6418,39.6418,39.5758,39.6135,57100.0
2014-05-13 15:30:00,41.99,42.0,41.96,41.97,111800.0,39.6135,39.6229,39.5852,39.5946,111800.0
2014-05-14 09:30:00,41.85,41.96,41.75,41.94,48500.0,39.4814,39.5852,39.3871,39.5663,48500.0
2014-05-14 10:00:00,41.94,42.04,41.9,41.97,28800.0,39.5663,39.6607,39.5286,39.5946,28800.0
2014-05-14 10:30:00,41.96,42.11,41.95,41.97,56700.0,39.5852,39.7267,39.5758,39.5946,56700.0
2014-05-14 11:00:00,41.99,42.02,41.9,42.02,20000.0,39.6135,39.6418,39.5286,39.6418,20000.0
2014-05-14 11:30:00,42.02,42.03,41.98,42.03,26200.0,39.6418,39.6512,39.6041,39.6512,26200.0
2014-05-14 12:00:00,42.03,42.04,41.92,41.94,16900.0,39.6512,39.6607,39.5475,39.5663,16900.0
2014-05-14 12:30:00,41.93,41.95,41.9,41.95,9100.0,39.5569,39.5758,39.5286,39.5758,9100.0
2014-05-14 13:00:00,41.94,41.98,41.94,41.96,14000.0,39.5663,39.6041,39.5663,39.5852,14000.0
2014-05-14 13:30:00,41.96,42.03,41.94,42.03,17200.0,39.5852,39.6512,39.5663,39.6512,17200.0
2014-05-14 14:00:00,42.03,42.09,42.0,42.09,52300.0,39.6512,39.7078,39.6229,39.7078,52300.0
2014-05-14 14:30:00,42.09,42.11,41.91,41.92,33400.0,39.7078,39.7267,39.538,39.5475,33400.0
2014-05-14 15:00:00,41.91,41.93,41.87,41.93,63800.0,39.538,39.5569,39.5003,39.5569,63800.0
2014-05-14 15:30:00,41.93,41.93,41.84,41.86,122000.0,39.5569,39.5569,39.472,39.4909,122000.0
2014-05-15 09:30:00,41.6,41.6,41.05,41.08,217200.0,39.2456,39.2456,38.7267,38.755,217200.0
2014-05-15 10:00:00,41.09,41.1,40.8,41.03,235700.0,38.7644,38.7739,38.4909,38.7078,235700.0
2014-05-15 10:30:00,41.02,41.07,40.86,40.86,185000.0,38.6984,38.7456,38.5475,38.5475,185000.0
2014-05-15 11:00:00,40.87,40.88,40.39,40.4,206100.0,38.5569,38.5663,38.1041,38.1135,206100.0
2014-05-15 11:30:00,40.39,40.58,40.32,40.39,343500.0,38.1041,38.2833,38.038,38.1041,343500.0
2014-05-15 12:00:00,40.38,40.45,40.2,40.28,110500.0,38.0946,38.1607,37.9248,38.0003,110500.0
2014-05-15 12:30:00,40.3,40.56,40.28,40.56,211600.0,38.0192,38.2644,38.0003,38.2644,211600.0
2014-05-15 13:00:00,40.57,40.57,40.23,40.24,117300.0,38.2739,38.2739,37.9531,37.9626,117300.0
2014-05-15 13:30:00,40.24,40.39,40.24,40.37,80700.0,37.9626,38.1041,37.9626,38.0852,80700.0
2014-05-15 14:00:00,40.37,40.47,40.33,40.42,151100.0,38.0852,38.1795,38.0475,38.1324,151100.0
2014-05-15 14:30:00,40.42,40.49,40.39,40.4,68400.0,38.1324,38.1984,38.1041,38.1135,68400.0
2014-05-15 15:00:00,40.41,40.43,40.34,40.35,194100.0,38.1229,38.1418,38.0569,38.0663,194100.0
2014-05-15 15:30:00,40.34,40.53,40.34,40.48,308300.0,38.0569,38.2361,38.0569,38.189,308300.0
2014-05-16 09:30:00,40.42,40.53,40.02,40.15,117100.0,38.1324,38.2361,37.755,37.8776,117100.0
2014-05-16 10:00:00,40.21,40.25,39.87,39.87,123000.0,37.9342,37.972,37.6135,37.6135,123000.0
2014-05-16 10:30:00,39.88,40.26,39.87,40.22,83500.0,37.6229,37.9814,37.6135,37.9437,83500.0
2014-05-16 11:00:00,40.23,40.45,40.21,40.39,38200.0,37.9531,38.1607,37.9342,38.1041,38200.0
2014-05-16 11:30:00,40.39,40.5,40.34,40.41,53600.0,38.1041,38.2078,38.0569,38.1229,53600.0
2014-05-16 12:00:00,40.41,40.42,40.31,40.31,32300.0,38.1229,38.1324,38.0286,38.0286,32300.0
2014-05-16 12:30:00,40.31,40.45,40.3,40.43,27800.0,38.0286,38.1607,38.0192,38.1418,27800.0
2014-05-16 13:00:00,40.43,40.64,40.4,40.6,55700.0,38.1418,38.3399,38.1135,38.3022,55700.0
2014-05-16 13:30:00,40.62,40.63,40.54,40.6,37000.0,38.321,38.3305,38.2456,38.3022,37000.0
2014-05-16 14:00:00,40.61,40.63,40.57,40.62,39900.0,38.3116,38.3305,38.2739,38.321,39900.0
2014-05-16 14:30:00,40.63,40.75,40.61,40.75,34300.0,38.3305,38.4437,38.3116,38.4437,34300.0
2014-05-16 15:00:00,40.75,40.85,40.75,40.84,81400.0,38.4437,38.538,38.4437,38.5286,81400.0
2014-05-16 15:30:00,40.84,41.02,40.84,41.0,404100.0,38.5286,38.6984,38.5286,38.6795,404100.0
2014-05-19 09:30:00,40.81,41.16,40.75,41.14,41100.0,38.5003,38.8305,38.4437,38.8116,41100.0
2014-05-19 10:00:00,41.16,41.26,41.09,41.18,47500.0,38.8305,38.9248,38.7644,38.8494,47500.0
2014-05-19 10:30:00,41.19,41.35,41.18,41.34,51600.0,38.8588,39.0097,38.8494,39.0003,51600.0
2014-05-19 11:00:00,41.33,41.45,41.23,41.33,39900.0,38.9909,39.1041,38.8965,38.9909,39900.0
2014-05-19 11:30:00,41.34,41.42,41.34,41.39,80300.0,39.0003,39.0758,39.0003,39.0475,80300.0
2014-05-19 12:00:00,41.39,41.43,41.37,41.41,71200.0,39.0475,39.0852,39.0286,39.0663,71200.0
2014-05-19 12:30:00,41.41,41.43,41.34,41.41,63200.0,39.0663,39.0852,39.0003,39.0663,63200.0
2014-05-19 13:00:00,41.41,41.43,41.35,41.41,34600.0,39.0663,39.0852,39.0097,39.0663,34600.0
2014-05-19 13:30:00,41.41,41.5,41.38,41.5,47200.0,39.0663,39.1512,39.038,39.1512,47200.0
2014-05-19 14:00:00,41.49,41.5,41.38,41.4,72700.0,39.1418,39.1512,39.038,39.0569,72700.0
2014-05-19 14:30:00,41.39,41.4,41.35,41.37,16800.0,39.0475,39.0569,39.0097,39.0286,16800.0
2014-05-19 15:00:00,41.36,41.41,41.32,41.41,30700.0,39.0192,39.0663,38.9814,39.0663,30700.0
2014-05-19 15:30:00,41.41,41.53,41.41,41.48,190400.0,39.0663,39.1795,39.0663,39.1324,190400.0
2014-05-20 09:30:00,41.3,41.34,41.12,41.29,65900.0,38.9626,39.0003,38.7927,38.9531,65900.0
2014-05-20 10:00:00,41.29,41.4,41.19,41.2,55800.0,38.9531,39.0569,38.8588,38.8682,55800.0
2014-05-20 10:30:00,41.21,41.24,41.14,41.24,44000.0,38.8777,38.906,38.8116,38.906,44000.0
2014-05-20 11:00:00,41.23,41.23,41.08,41.09,27000.0,38.8965,38.8965,38.755,38.7644,27000.0
2014-05-20 11:30:00,41.09,41.12,41.05,41.1,38100.0,38.7644,38.7927,38.7267,38.7739,38100.0
2014-05-20 12:00:00,41.1,41.11,40.91,40.92,56800.0,38.7739,38.7833,38.5946,38.6041,56800.0
2014-05-20 12:30:00,40.91,40.96,40.83,40.92,74800.0,38.5946,38.6418,38.5192,38.6041,74800.0
2014-05-20 13:00:00,40.91,40.91,40.63,40.69,61800.0,38.5946,38.5946,38.3305,38.3871,61800.0
2014-05-20 13:30:00,40.67,40.74,40.56,40.59,57200.0,38.3682,38.4343,38.2644,38.2927,57200.0
2014-05-20 14:00:00,40.59,40.7,40.59,40.6,23600.0,38.2927,38.3965,38.2927,38.3022,23600.0
2014-05-20 14:30:00,40.6,40.61,40.5,40.51,41300.0,38.3022,38.3116,38.2078,38.2173,41300.0
2014-05-20 15:00:00,40.51,40.61,40.5,40.59,73400.0,38.2173,38.3116,38.2078,38.2927,73400.0
2014-05-20 15:30:00,40.59,40.74,40.58,40.64,189900.0,38.2927,38.4343,38.2833,38.3399,189900.0
2014-05-21 09:30:00,40.89,41.36,40.72,40.88,107500.0,38.5758,39.0192,38.4154,38.5663,107500.0
2014-05-21 10:00:00,40.88,41.1,40.88,40.88,33000.0,38.5663,38.7739,38.5663,38.5663,33000.0
2014-05-21 10:30:00,40.87,40.88,40.67,40.7,38400.0,38.5569,38.5663,38.3682,38.3965,38400.0
2014-05-21 11:00:00,40.69,40.77,40.58,40.71,177600.0,38.3871,38.4626,38.2833,38.406,177600.0
2014-05-21 11:30:00,40.7,40.75,40.48,40.52,22500.0,38.3965,38.4437,38.189,38.2267,22500.0
2014-05-21 12:00:00,40.51,40.53,40.41,40.5,16700.0,38.2173,38.2361,38.1229,38.2078,16700.0
2014-05-21 12:30:00,40.51,40.74,40.51,40.74,20300.0,38.2173,38.4343,38.2173,38.4343,20300.0
2014-05-21 13:00:00,40.74,40.79,40.74,40.74,25100.0,38.4343,38.4814,38.4343,38.4343,25100.0
2014-05-21 13:30:00,40.75,40.75,40.65,40.69,26700.0,38.4437,38.4437,38.3493,38.3871,26700.0
2014-05-21 14:00:00,40.68,40.79,40.62,40.7,34200.0,38.3776,38.4814,38.321,38.3965,34200.0
2014-05-21 14:30:00,40.7,40.76,40.65,40.68,33900.0,38.3965,38.4531,38.3493,38.3776,33900.0
2014-05-21 15:00:00,40.68,40.81,40.68,40.72,51300.0,38.3776,38.5003,38.3776,38.4154,51300.0
2014-05-21 15:30:00,40.73,40.79,40.72,40.76,145500.0,38.4248,38.4814,38.4154,38.4531,145500.0
2014-05-22 09:30:00,40.77,41.1,40.66,41.0,105500.0,38.4626,38.7739,38.3588,38.6795,105500.0
2014-05-22 10:00:00,41.0,41.0,40.72,40.72,25200.0,38.6795,38.6795,38.4154,38.4154,25200.0
2014-05-22 10:30:00,40.73,40.76,40.62,40.68,36000.0,38.4248,38.4531,38.321,38.3776,36000.0
2014-05-22 11:00:00,40.67,40.71,40.61,40.69,60800.0,38.3682,38.406,38.3116,38.3871,60800.0
2014-05-22 11:30:00,40.68,40.7,40.54,40.6,57300.0,38.3776,38.3965,38.2456,38.3022,57300.0
2014-05-22 12:00:00,40.6,40.62,40.55,40.58,36000.0,38.3022,38.321,38.255,38.2833,36000.0
2014-05-22 12:30:00,40.58,40.65,40.53,40.59,52500.0,38.2833,38.3493,38.2361,38.2927,52500.0
2014-05-22 13:00:00,40.6,40.84,40.59,40.84,27900.0,38.3022,38.5286,38.2927,38.5286,27900.0
2014-05-22 13:30:00,40.84,40.84,40.73,40.78,31200.0,38.5286,38.5286,38.4248,38.472,31200.0
2014-05-22 14:00:00,40.77,40.85,40.75,40.75,31300.0,38.4626,38.538,38.4437,38.4437,31300.0
2014-05-22 14:30:00,40.75,40.77,40.72,40.76,39100.0,38.4437,38.4626,38.4154,38.4531,39100.0
2014-05-22 15:00:00,40.75,40.76,40.62,40.62,87900.0,38.4437,38.4531,38.321,38.321,87900.0
2014-05-22 15:30:00,40.62,40.63,40.54,40.54,155200.0,38.321,38.3305,38.2456,38.2456,155200.0
2014-05-23 09:30:00,40.62,41.03,40.54,40.84,121900.0,38.321,38.7078,38.2456,38.5286,121900.0
2014-05-23 10:00:00,40.83,40.87,40.73,40.8,49900.0,38.5192,38.5569,38.4248,38.4909,49900.0
2014-05-23 10:30:00,40.79,40.86,40.77,40.86,28400.0,38.4814,38.5475,38.4626,38.5475,28400.0
2014-05-23 11:00:00,40.85,40.88,40.83,40.86,90900.0,38.538,38.5663,38.5192,38.5475,90900.0
2014-05-23 11:30:00,40.87,41.01,40.84,40.96,46800.0,38.5569,38.689,38.5286,38.6418,46800.0
2014-05-23 12:00:00,40.94,41.09,40.94,41.07,35800.0,38.6229,38.7644,38.6229,38.7456,35800.0
2014-05-23 12:30:00,41.07,41.15,41.07,41.1,49500.0,38.7456,38.821,38.7456,38.7739,49500.0
2014-05-23 13:00:00,41.11,41.11,41.03,41.08,25000.0,38.7833,38.7833,38.7078,38.755,25000.0
2014-05-23 13:30:00,41.08,41.14,41.08,41.14,33900.0,38.755,38.8116,38.755,38.8116,33900.0
2014-05-23 14:00:00,41.13,41.15,41.08,41.08,32200.0,38.8022,38.821,38.755,38.755,32200.0
2014-05-23 14:30:00,41.08,41.1,41.0,41.0,52600.0,38.755,38.7739,38.6795,38.6795,52600.0
2014-05-23 15:00:00,41.01,41.02,40.99,41.01,69700.0,38.689,38.6984,38.6701,38.689,69700.0
2014-05-23 15:30:00,41.0,41.04,40.97,41.0,161900.0,38.6795,38.7173,38.6512,38.6795,161900.0
2014-05-27 09:30:00,41.2,41.62,41.12,41.14,129500.0,38.8682,39.2644,38.7927,38.8116,129500.0
2014-05-27 10:00:00,41.15,41.2,41.07,41.14,61700.0,38.821,38.8682,38.7456,38.8116,61700.0
2014-05-27 10:30:00,41.13,41.3,41.02,41.04,63000.0,38.8022,38.9626,38.6984,38.7173,63000.0
2014-05-27 11:00:00,41.03,41.04,40.92,41.0,50700.0,38.7078,38.7173,38.6041,38.6795,50700.0
2014-05-27 11:30:00,41.0,41.25,41.0,41.25,39900.0,38.6795,38.9154,38.6795,38.9154,39900.0
2014-05-27 12:00:00,41.25,41.29,41.2,41.26,34000.0,38.9154,38.9531,38.8682,38.9248,34000.0
2014-05-27 12:30:00,41.25,41.29,41.2,41.21,43400.0,38.9154,38.9531,38.8682,38.8777,43400.0
2014-05-27 13:00:00,41.21,41.25,41.2,41.21,34300.0,38.8777,38.9154,38.8682,38.8777,34300.0
2014-05-27 13:30:00,41.21,41.38,41.18,41.36,43900.0,38.8777,39.038,38.8494,39.0192,43900.0
2014-05-27 14:00:00,41.36,41.36,41.23,41.3,44600.0,39.0192,39.0192,38.8965,38.9626,44600.0
2014-05-27 14:30:00,41.3,41.32,41.27,41.3,65100.0,38.9626,38.9814,38.9343,38.9626,65100.0
2014-05-27 15:00:00,41.3,41.31,41.28,41.28,41800.0,38.9626,38.972,38.9437,38.9437,41800.0
2014-05-27 15:30:00,41.28,41.31,41.23,41.24,130300.0,38.9437,38.972,38.8965,38.906,130300.0
2014-05-28 09:30:00,41.22,41.25,40.91,40.91,38500.0,38.8871,38.9154,38.5946,38.5946,38500.0
2014-05-28 10:00:00,40.87,40.94,40.7,40.8,29800.0,38.5569,38.6229,38.3965,38.4909,29800.0
2014-05-28 10:30:00,40.82,40.93,40.77,40.93,32700.0,38.5097,38.6135,38.4626,38.6135,32700.0
2014-05-28 11:00:00,40.94,40.98,40.93,40.96,15400.0,38.6229,38.6607,38.6135,38.6418,15400.0
2014-05-28 11:30:00,40.95,40.97,40.87,40.96,32400.0,38.6324,38.6512,38.5569,38.6418,32400.0
2014-05-28 12:00:00,40.97,41.08,40.97,41.0,22900.0,38.6512,38.755,38.6512,38.6795,22900.0
2014-05-28 12:30:00,40.99,41.1,40.99,41.09,20800.0,38.6701,38.7739,38.6701,38.7644,20800.0
2014-05-28 13:00:00,41.09,41.14,41.05,41.09,26500.0,38.7644,38.8116,38.7267,38.7644,26500.0
2014-05-28 13:30:00,41.09,41.18,41.09,41.16,21100.0,38.7644,38.8494,38.7644,38.8305,21100.0
2014-05-28 14:00:00,41.15,41.16,40.97,40.98,58500.0,38.821,38.8305,38.6512,38.6607,58500.0
2014-05-28 14:30:00,40.98,41.07,40.97,41.07,23100.0,38.6607,38.7456,38.6512,38.7456,23100.0
2014-05-28 15:00:00,41.06,41.09,40.98,41.02,42200.0,38.7361,38.7644,38.6607,38.6984,42200.0
2014-05-28 15:30:00,41.02,41.04,40.9,40.93,116200.0,38.6984,38.7173,38.5852,38.6135,116200.0
2014-05-29 09:30:00,41.05,41.2,40.81,40.81,61000.0,38.7267,38.8682,38.5003,38.5003,61000.0
2014-05-29 10:00:00,40.81,40.81,40.3,40.47,86800.0,38.5003,38.5003,38.0192,38.1795,86800.0
2014-05-29 10:30:00,40.47,40.82,40.42,40.81,105800.0,38.1795,38.5097,38.1324,38.5003,105800.0
2014-05-29 11:00:00,40.81,41.09,40.8,41.05,68700.0,38.5003,38.7644,38.4909,38.7267,68700.0
2014-05-29 11:30:00,41.05,41.1,40.98,41.04,28600.0,38.7267,38.7739,38.6607,38.7173,28600.0
2014-05-29 12:00:00,41.05,41.07,41.02,41.03,17400.0,38.7267,38.7456,38.6984,38.7078,17400.0
2014-05-29 12:30:00,41.05,41.06,41.02,41.04,27700.0,38.7267,38.7361,38.6984,38.7173,27700.0
2014-05-29 13:00:00,41.04,41.06,40.95,40.96,69000.0,38.7173,38.7361,38.6324,38.6418,69000.0
2014-05-29 13:30:00,40.95,41.04,40.89,41.01,29200.0,38.6324,38.7173,38.5758,38.689,29200.0
2014-05-29 14:00:00,41.02,41.1,40.99,41.1,23200.0,38.6984,38.7739,38.6701,38.7739,23200.0
2014-05-29 14:30:00,41.1,41.27,41.1,41.23,73300.0,38.7739,38.9343,38.7739,38.8965,73300.0
2014-05-29 15:00:00,41.24,41.34,41.22,41.23,96100.0,38.906,39.0003,38.8871,38.8965,96100.0
2014-05-29 15:30:00,41.24,41.35,41.21,41.34,165300.0,38.906,39.0097,38.8777,39.0003,165300.0
2014-05-30 09:30:00,41.08,41.26,40.78,40.8,56700.0,38.755,38.9248,38.472,38.4909,56700.0
2014-05-30 10:00:00,40.79,41.11,40.72,41.09,52600.0,38.4814,38.7833,38.4154,38.7644,52600.0
2014-05-30 10:30:00,41.08,41.1,41.0,41.04,33800.0,38.755,38.7739,38.6795,38.7173,33800.0
2014-05-30 11:00:00,41.04,41.12,41.02,41.04,6500.0,38.7173,38.7927,38.6984,38.7173,6500.0
2014-05-30 11:30:00,41.02,41.05,40.94,40.99,13200.0,38.6984,38.7267,38.6229,38.6701,13200.0
2014-05-30 12:00:00,40.99,40.99,40.94,40.97,20100.0,38.6701,38.6701,38.6229,38.6512,20100.0
2014-05-30 12:30:00,40.97,40.98,40.87,40.93,21700.0,38.6512,38.6607,38.5569,38.6135,21700.0
2014-05-30 13:00:00,40.92,40.99,40.92,40.97,13900.0,38.6041,38.6701,38.6041,38.6512,13900.0
2014-05-30 13:30:00,40.97,41.0,40.95,40.99,25700.0,38.6512,38.6795,38.6324,38.6701,25700.0
2014-05-30 14:00:00,40.98,41.12,40.98,41.04,20400.0,38.6607,38.7927,38.6607,38.7173,20400.0
2014-05-30 14:30:00,41.03,41.08,41.03,41.06,12300.0,38.7078,38.755,38.7078,38.7361,12300.0
2014-05-30 15:00:00,41.04,41.06,41.0,41.03,28500.0,38.7173,38.7361,38.6795,38.7078,28500.0
2014-05-30 15:30:00,41.03,41.12,41.03,41.08,89200.0,38.7078,38.7927,38.7078,38.755,89200.0
2014-06-02 09:30:00,41.18,41.32,40.8,40.97,55600.0,38.8494,38.9814,38.4909,38.6512,55600.0
2014-06-02 10:00:00,40.96,41.02,40.7,40.77,31900.0,38.6418,38.6984,38.3965,38.4626,31900.0
2014-06-02 10:30:00,40.75,40.82,40.52,40.58,51600.0,38.4437,38.5097,38.2267,38.2833,51600.0
2014-06-02 11:00:00,40.56,40.74,40.49,40.74,90600.0,38.2644,38.4343,38.1984,38.4343,90600.0
2014-06-02 11:30:00,40.75,40.77,40.57,40.57,84200.0,38.4437,38.4626,38.2739,38.2739,84200.0
2014-06-02 12:00:00,40.57,40.62,40.55,40.55,62600.0,38.2739,38.321,38.255,38.255,62600.0
2014-06-02 12:30:00,40.56,40.56,40.48,40.48,32400.0,38.2644,38.2644,38.189,38.189,32400.0
2014-06-02 13:00:00,40.48,40.6,40.48,40.59,31800.0,38.189,38.3022,38.189,38.2927,31800.0
2014-06-02 13:30:00,40.59,40.59,40.56,40.58,25600.0,38.2927,38.2927,38.2644,38.2833,25600.0
2014-06-02 14:00:00,40.57,40.6,40.51,40.53,59900.0,38.2739,38.3022,38.2173,38.2361,59900.0
2014-06-02 14:30:00,40.53,40.59,40.47,40.59,30400.0,38.2361,38.2927,38.1795,38.2927,30400.0
2014-06-02 15:00:00,40.58,40.64,40.56,40.62,50000.0,38.2833,38.3399,38.2644,38.321,50000.0
2014-06-02 15:30:00,40.62,40.7,40.62,40.69,131100.0,38.321,38.3965,38.321,38.3871,131100.0
2014-06-03 09:30:00,40.21,40.24,39.27,39.73,163700.0,38.1062,38.1347,37.2154,37.6514,163700.0
2014-06-03 10:00:00,39.73,39.93,39.72,39.76,126100.0,37.6514,37.8409,37.6419,37.6798,126100.0
2014-06-03 10:30:00,39.77,39.79,39.33,39.41,131400.0,37.6893,37.7082,37.2723,37.3481,131400.0
2014-06-03 11:00:00,39.4,39.41,39.13,39.19,129000.0,37.3386,37.3481,37.0827,37.1396,129000.0
2014-06-03 11:30:00,39.18,39.3,39.14,39.26,93600.0,37.1301,37.2439,37.0922,37.2059,93600.0
2014-06-03 12:00:00,39.27,39.31,39.22,39.23,68000.0,37.2154,37.2533,37.168,37.1775,68000.0
2014-06-03 12:30:00,39.23,39.3,39.22,39.3,66500.0,37.1775,37.2439,37.168,37.2439,66500.0
2014-06-03 13:00:00,39.3,39.49,39.29,39.45,67000.0,37.2439,37.4239,37.2344,37.386,67000.0
2014-06-03 13:30:00,39.45,39.49,39.4,39.48,46800.0,37.386,37.4239,37.3386,37.4144,46800.0
2014-06-03 14:00:00,39.48,39.64,39.47,39.64,81800.0,37.4144,37.5661,37.405,37.5661,81800.0
2014-06-03 14:30:00,39.63,39.75,39.62,39.71,101600.0,37.5566,37.6703,37.5471,37.6324,101600.0
2014-06-03 15:00:00,39.71,39.75,39.62,39.75,62000.0,37.6324,37.6703,37.5471,37.6703,62000.0
2014-06-03 15:30:00,39.74,39.77,39.66,39.71,281800.0,37.6608,37.6893,37.585,37.6324,281800.0
2014-06-04 09:30:00,39.61,39.91,39.47,39.91,125600.0,37.5376,37.8219,37.405,37.8219,125600.0
2014-06-04 10:00:00,39.93,40.07,39.91,39.93,76600.0,37.8409,37.9736,37.8219,37.8409,76600.0
2014-06-04 10:30:00,39.91,40.27,39.91,40.25,204000.0,37.8219,38.1631,37.8219,38.1442,204000.0
2014-06-04 11:00:00,40.26,40.48,40.25,40.43,68500.0,38.1536,38.3621,38.1442,38.3147,68500.0
2014-06-04 11:30:00,40.45,40.53,40.39,40.4,79200.0,38.3337,38.4095,38.2768,38.2863,79200.0
2014-06-04 12:00:00,40.41,40.45,40.35,40.45,42800.0,38.2958,38.3337,38.2389,38.3337,42800.0
2014-06-04 12:30:00,40.45,40.45,40.3,40.3,52000.0,38.3337,38.3337,38.1915,38.1915,52000.0
2014-06-04 13:00:00,40.29,40.32,40.16,40.3,66000.0,38.1821,38.2105,38.0589,38.1915,66000.0
2014-06-04 13:30:00,40.3,40.35,40.3,40.3,39700.0,38.1915,38.2389,38.1915,38.1915,39700.0
2014-06-04 14:00:00,40.3,40.31,40.12,40.3,51100.0,38.1915,38.201,38.021,38.1915,51100.0
2014-06-04 14:30:00,40.3,40.34,40.14,40.18,35400.0,38.1915,38.2294,38.0399,38.0778,35400.0
2014-06-04 15:00:00,40.18,40.21,40.1,40.13,68800.0,38.0778,38.1062,38.002,38.0304,68800.0
2014-06-04 15:30:00,40.12,40.15,40.07,40.09,174400.0,38.021,38.0494,37.9736,37.9925,174400.0
2014-06-05 09:30:00,40.3,40.5,40.11,40.35,89000.0,38.1915,38.3811,38.0115,38.2389,89000.0
2014-06-05 10:00:00,40.33,40.4,40.27,40.36,22200.0,38.22,38.2863,38.1631,38.2484,22200.0
2014-06-05 10:30:00,40.36,40.36,40.2,40.23,31200.0,38.2484,38.2484,38.0968,38.1252,31200.0
2014-06-05 11:00:00,40.22,40.59,40.21,40.58,41800.0,38.1157,38.4664,38.1062,38.4569,41800.0
2014-06-05 11:30:00,40.57,40.76,40.57,40.63,51300.0,38.4474,38.6275,38.4474,38.5043,51300.0
2014-06-05 12:00:00,40.67,40.79,40.67,40.73,23300.0,38.5422,38.6559,38.5422,38.599,23300.0
2014-06-05 12:30:00,40.76,40.86,40.66,40.72,30200.0,38.6275,38.7222,38.5327,38.5896,30200.0
2014-06-05 13:00:00,40.73,40.8,40.67,40.69,31000.0,38.599,38.6654,38.5422,38.5611,31000.0
2014-06-05 13:30:00,40.69,40.8,40.65,40.8,15400.0,38.5611,38.6654,38.5232,38.6654,15400.0
2014-06-05 14:00:00,40.79,40.79,40.64,40.69,55200.0,38.6559,38.6559,38.5137,38.5611,55200.0
2014-06-05 14:30:00,40.7,40.73,40.46,40.47,52200.0,38.5706,38.599,38.3432,38.3526,52200.0
2014-06-05 15:00:00,40.46,40.61,40.46,40.54,43800.0,38.3432,38.4853,38.3432,38.419,43800.0
2014-06-05 15:30:00,40.53,40.62,40.52,40.58,101700.0,38.4095,38.4948,38.4,38.4569,101700.0
2014-06-06 09:30:00,40.79,40.82,40.44,40.53,59700.0,38.6559,38.6843,38.3242,38.4095,59700.0
2014-06-06 10:00:00,40.57,40.76,40.51,40.73,74100.0,38.4474,38.6275,38.3905,38.599,74100.0
2014-06-06 10:30:00,40.72,41.09,40.72,41.05,38600.0,38.5896,38.9402,38.5896,38.9023,38600.0
2014-06-06 11:00:00,41.09,41.2,41.07,41.14,81100.0,38.9402,39.0444,38.9212,38.9876,81100.0
2014-06-06 11:30:00,41.14,41.25,41.09,41.11,33000.0,38.9876,39.0918,38.9402,38.9592,33000.0
2014-06-06 12:00:00,41.11,41.17,41.1,41.12,15600.0,38.9592,39.016,38.9497,38.9686,15600.0
2014-06-06 12:30:00,41.13,41.24,41.13,41.19,21400.0,38.9781,39.0824,38.9781,39.035,21400.0
2014-06-06 13:00:00,41.19,41.41,41.19,41.36,25300.0,39.035,39.2435,39.035,39.1961,25300.0
2014-06-06 13:30:00,41.36,41.36,41.28,41.33,18500.0,39.1961,39.1961,39.1203,39.1676,18500.0
2014-06-06 14:00:00,41.33,41.47,41.32,41.4,30500.0,39.1676,39.3003,39.1582,39.234,30500.0
2014-06-06 14:30:00,41.4,41.45,41.38,41.43,27200.0,39.234,39.2814,39.215,39.2624,27200.0
2014-06-06 15:00:00,41.43,41.44,41.37,41.4,39600.0,39.2624,39.2719,39.2056,39.234,39600.0
2014-06-06 15:30:00,41.4,41.43,41.29,41.31,100000.0,39.234,39.2624,39.1297,39.1487,100000.0
2014-06-09 09:30:00,41.36,41.47,41.13,41.39,30700.0,39.1961,39.3003,38.9781,39.2245,30700.0
2014-06-09 10:00:00,41.42,41.42,41.27,41.33,40500.0,39.2529,39.2529,39.1108,39.1676,40500.0
2014-06-09 10:30:00,41.34,41.35,41.19,41.23,24300.0,39.1771,39.1866,39.035,39.0729,24300.0
2014-06-09 11:00:00,41.24,41.38,41.19,41.38,17400.0,39.0824,39.215,39.035,39.215,17400.0
2014-06-09 11:30:00,41.4,41.49,41.4,41.44,16900.0,39.234,39.3193,39.234,39.2719,16900.0
2014-06-09 12:00:00,41.44,41.45,41.31,41.37,35400.0,39.2719,39.2814,39.1487,39.2056,35400.0
2014-06-09 12:30:00,41.36,41.43,41.36,41.37,10900.0,39.1961,39.2624,39.1961,39.2056,10900.0
2014-06-09 13:00:00,41.39,41.41,41.23,41.23,28900.0,39.2245,39.2435,39.0729,39.0729,28900.0
2014-06-09 13:30:00,41.24,41.35,41.22,41.31,22500.0,39.0824,39.1866,39.0634,39.1487,22500.0
2014-06-09 14:00:00,41.3,41.3,41.14,41.2,30100.0,39.1392,39.1392,38.9876,39.0444,30100.0
2014-06-09 14:30:00,41.2,41.25,41.1,41.23,32700.0,39.0444,39.0918,38.9497,39.0729,32700.0
2014-06-09 15:00:00,41.23,41.31,41.22,41.23,27800.0,39.0729,39.1487,39.0634,39.0729,27800.0
2014-06-09 15:30:00,41.23,41.24,41.06,41.11,150400.0,39.0729,39.0824,38.9118,38.9592,150400.0
2014-06-10 09:30:00,41.11,41.24,40.96,41.07,36100.0,38.9592,39.0824,38.817,38.9212,36100.0
2014-06-10 10:00:00,41.09,41.09,40.94,41.01,35900.0,38.9402,38.9402,38.7981,38.8644,35900.0
2014-06-10 10:30:00,41.01,41.01,40.87,40.96,36400.0,38.8644,38.8644,38.7317,38.817,36400.0
2014-06-10 11:00:00,40.95,41.01,40.93,41.0,18900.0,38.8075,38.8644,38.7886,38.8549,18900.0
2014-06-10 11:30:00,40.99,41.02,40.94,40.95,25400.0,38.8454,38.8739,38.7981,38.8075,25400.0
2014-06-10 12:00:00,40.96,41.0,40.92,40.98,7800.0,38.817,38.8549,38.7791,38.836,7800.0
2014-06-10 12:30:00,40.99,41.05,40.97,41.04,10800.0,38.8454,38.9023,38.8265,38.8928,10800.0
2014-06-10 13:00:00,41.02,41.06,40.9,40.9,24100.0,38.8739,38.9118,38.7601,38.7601,24100.0
2014-06-10 13:30:00,40.89,40.99,40.89,40.97,27700.0,38.7507,38.8454,38.7507,38.8265,27700.0
2014-06-10 14:00:00,41.0,41.1,40.98,41.09,15600.0,38.8549,38.9497,38.836,38.9402,15600.0
2014-06-10 14:30:00,41.1,41.12,41.07,41.07,9200.0,38.9497,38.9686,38.9212,38.9212,9200.0
2014-06-10 15:00:00,41.07,41.15,41.07,41.12,21500.0,38.9212,38.9971,38.9212,38.9686,21500.0
2014-06-10 15:30:00,41.13,41.14,41.07,41.11,59800.0,38.9781,38.9876,38.9212,38.9592,59800.0
2014-06-11 09:30:00,40.93,40.97,40.49,40.55,47500.0,38.7886,38.8265,38.3716,38.4285,47500.0
2014-06-11 10:00:00,40.53,40.67,40.39,40.4,87300.0,38.4095,38.5422,38.2768,38.2863,87300.0
2014-06-11 10:30:00,40.4,40.48,40.24,40.43,62600.0,38.2863,38.3621,38.1347,38.3147,62600.0
2014-06-11 11:00:00,40.44,40.64,40.41,40.46,35200.0,38.3242,38.5137,38.2958,38.3432,35200.0
2014-06-11 11:30:00,40.47,40.65,40.45,40.64,49400.0,38.3526,38.5232,38.3337,38.5137,49400.0
2014-06-11 12:00:00,40.61,40.64,40.58,40.6,40700.0,38.4853,38.5137,38.4569,38.4758,40700.0
2014-06-11 12:30:00,40.59,40.61,40.55,40.56,31500.0,38.4664,38.4853,38.4285,38.4379,31500.0
2014-06-11 13:00:00,40.57,40.61,40.5,40.61,33800.0,38.4474,38.4853,38.3811,38.4853,33800.0
2014-06-11 13:30:00,40.63,40.65,40.59,40.61,23500.0,38.5043,38.5232,38.4664,38.4853,23500.0
2014-06-11 14:00:00,40.6,40.72,40.5,40.71,25800.0,38.4758,38.5896,38.3811,38.5801,25800.0
2014-06-11 14:30:00,40.72,40.82,40.71,40.75,21800.0,38.5896,38.6843,38.5801,38.618,21800.0
2014-06-11 15:00:00,40.77,40.84,40.73,40.82,31700.0,38.6369,38.7033,38.599,38.6843,31700.0
2014-06-11 15:30:00,40.84,40.88,40.76,40.79,82800.0,38.7033,38.7412,38.6275,38.6559,82800.0
2014-06-12 09:30:00,40.61,40.76,40.29,40.48,51400.0,38.4853,38.6275,38.1821,38.3621,51400.0
2014-06-12 10:00:00,40.49,40.6,40.37,40.47,53600.0,38.3716,38.4758,38.2579,38.3526,53600.0
2014-06-12 10:30:00,40.47,40.5,40.35,40.43,76200.0,38.3526,38.3811,38.2389,38.3147,76200.0
2014-06-12 11:00:00,40.46,40.71,40.43,40.69,16500.0,38.3432,38.5801,38.3147,38.5611,16500.0
2014-06-12 11:30:00,40.71,40.72,40.51,40.54,21600.0,38.5801,38.5896,38.3905,38.419,21600.0
2014-06-12 12:00:00,40.52,40.52,40.39,40.43,26900.0,38.4,38.4,38.2768,38.3147,26900.0
2014-06-12 12:30:00,40.46,40.6,40.43,40.6,16800.0,38.3432,38.4758,38.3147,38.4758,16800.0
2014-06-12 13:00:00,40.6,40.64,40.45,40.58,79300.0,38.4758,38.5137,38.3337,38.4569,79300.0
2014-06-12 13:30:00,40.56,40.63,40.41,40.42,19800.0,38.4379,38.5043,38.2958,38.3053,19800.0
2014-06-12 14:00:00,40.41,40.48,40.36,40.38,11800.0,38.2958,38.3621,38.2484,38.2673,11800.0
2014-06-12 14:30:00,40.39,40.41,40.32,40.41,21200.0,38.2768,38.2958,38.2105,38.2958,21200.0
2014-06-12 15:00:00,40.4,40.52,40.34,40.34,48200.0,38.2863,38.4,38.2294,38.2294,48200.0
2014-06-12 15:30:00,40.34,40.47,40.27,40.42,100800.0,38.2294,38.3526,38.1631,38.3053,100800.0
2014-06-13 09:30:00,40.46,40.86,40.36,40.85,47100.0,38.3432,38.7222,38.2484,38.7128,47100.0
2014-06-13 10:00:00,40.84,40.94,40.66,40.9,33900.0,38.7033,38.7981,38.5327,38.7601,33900.0
2014-06-13 10:30:00,40.91,41.15,40.91,41.15,52200.0,38.7696,38.9971,38.7696,38.9971,52200.0
2014-06-13 11:00:00,41.16,41.24,41.02,41.07,23700.0,39.0065,39.0824,38.8739,38.9212,23700.0
2014-06-13 11:30:00,41.07,41.33,41.03,41.33,56500.0,38.9212,39.1676,38.8833,39.1676,56500.0
2014-06-13 12:00:00,41.34,41.49,41.28,41.49,43000.0,39.1771,39.3193,39.1203,39.3193,43000.0
2014-06-13 12:30:00,41.49,41.55,41.42,41.54,47700.0,39.3193,39.3761,39.2529,39.3667,47700.0
2014-06-13 13:00:00,41.54,41.6,41.47,41.55,66700.0,39.3667,39.4235,39.3003,39.3761,66700.0
2014-06-13 13:30:00,41.55,41.58,41.5,41.57,49000.0,39.3761,39.4046,39.3288,39.3951,49000.0
2014-06-13 14:00:00,41.57,41.69,41.55,41.66,32500.0,39.3951,39.5088,39.3761,39.4804,32500.0
2014-06-13 14:30:00,41.66,41.75,41.65,41.71,40400.0,39.4804,39.5657,39.4709,39.5278,40400.0
2014-06-13 15:00:00,41.71,41.81,41.57,41.57,79200.0,39.5278,39.6225,39.3951,39.3951,79200.0
2014-06-13 15:30:00,41.58,41.65,41.51,41.59,202600.0,39.4046,39.4709,39.3382,39.414,202600.0
2014-06-16 09:30:00,41.59,41.73,41.0,41.0,31500.0,39.414,39.5467,38.8549,38.8549,31500.0
2014-06-16 10:00:00,40.95,41.15,40.86,40.86,47200.0,38.8075,38.9971,38.7222,38.7222,47200.0
2014-06-16 10:30:00,40.89,40.99,40.78,40.91,48200.0,38.7507,38.8454,38.6464,38.7696,48200.0
2014-06-16 11:00:00,40.88,40.93,40.77,40.78,18800.0,38.7412,38.7886,38.6369,38.6464,18800.0
2014-06-16 11:30:00,40.78,40.79,40.68,40.73,34600.0,38.6464,38.6559,38.5517,38.599,34600.0
2014-06-16 12:00:00,40.72,40.84,40.7,40.81,22800.0,38.5896,38.7033,38.5706,38.6749,22800.0
2014-06-16 12:30:00,40.81,40.92,40.79,40.91,25500.0,38.6749,38.7791,38.6559,38.7696,25500.0
2014-06-16 13:00:00,40.92,41.09,40.89,41.04,35500.0,38.7791,38.9402,38.7507,38.8928,35500.0
2014-06-16 13:30:00,41.04,41.07,40.82,40.84,29900.0,38.8928,38.9212,38.6843,38.7033,29900.0
2014-06-16 14:00:00,40.85,40.9,40.7,40.72,32100.0,38.7128,38.7601,38.5706,38.5896,32100.0
2014-06-16 14:30:00,40.74,40.77,40.68,40.69,38500.0,38.6085,38.6369,38.5517,38.5611,38500.0
2014-06-16 15:00:00,40.67,40.81,40.66,40.78,54200.0,38.5422,38.6749,38.5327,38.6464,54200.0
2014-06-16 15:30:00,40.79,40.93,40.77,40.9,111400.0,38.6559,38.7886,38.6369,38.7601,111400.0
2014-06-17 09:30:00,40.77,41.33,40.68,41.29,33900.0,38.6369,39.1676,38.5517,39.1297,33900.0
2014-06-17 10:00:00,41.33,41.71,41.33,41.44,49300.0,39.1676,39.5278,39.1676,39.2719,49300.0
2014-06-17 10:30:00,41.44,41.48,41.23,41.47,25400.0,39.2719,39.3098,39.0729,39.3003,25400.0
2014-06-17 11:00:00,41.47,41.55,41.35,41.47,26800.0,39.3003,39.3761,39.1866,39.3003,26800.0
2014-06-17 11:30:00,41.47,41.6,41.43,41.55,38200.0,39.3003,39.4235,39.2624,39.3761,38200.0
2014-06-17 12:00:00,41.57,41.76,41.57,41.75,47900.0,39.3951,39.5751,39.3951,39.5657,47900.0
2014-06-17 12:30:00,41.76,41.8,41.69,41.77,35100.0,39.5751,39.6131,39.5088,39.5846,35100.0
2014-06-17 13:00:00,41.78,41.94,41.76,41.88,32100.0,39.5941,39.7457,39.5751,39.6889,32100.0
2014-06-17 13:30:00,41.88,41.94,41.81,41.93,42800.0,39.6889,39.7457,39.6225,39.7363,42800.0
2014-06-17 14:00:00,41.92,41.92,41.77,41.77,34100.0,39.7268,39.7268,39.5846,39.5846,34100.0
2014-06-17 14:30:00,41.78,41.79,41.69,41.77,27400.0,39.5941,39.6036,39.5088,39.5846,27400.0
2014-06-17 15:00:00,41.77,41.77,41.7,41.73,49000.0,39.5846,39.5846,39.5183,39.5467,49000.0
2014-06-17 15:30:00,41.74,41.87,41.74,41.85,114100.0,39.5562,39.6794,39.5562,39.6604,114100.0
2014-06-18 09:30:00,41.96,42.25,41.6,42.11,121700.0,39.7647,40.0395,39.4235,39.9068,121700.0
2014-06-18 10:00:00,42.15,42.15,41.71,41.75,41400.0,39.9447,39.9447,39.5278,39.5657,41400.0
2014-06-18 10:30:00,41.77,42.02,41.76,41.97,47000.0,39.5846,39.8215,39.5751,39.7742,47000.0
2014-06-18 11:00:00,41.96,42.16,41.92,42.04,60900.0,39.7647,39.9542,39.7268,39.8405,60900.0
2014-06-18 11:30:00,42.04,42.08,41.98,42.0,41600.0,39.8405,39.8784,39.7836,39.8026,41600.0
2014-06-18 12:00:00,41.99,42.02,41.9,41.9,43900.0,39.7931,39.8215,39.7078,39.7078,43900.0
2014-06-18 12:30:00,41.91,42.12,41.86,42.11,63600.0,39.7173,39.9163,39.6699,39.9068,63600.0
2014-06-18 13:00:00,42.11,42.2,42.11,42.14,39900.0,39.9068,39.9921,39.9068,39.9353,39900.0
2014-06-18 13:30:00,42.13,42.19,42.0,42.09,32300.0,39.9258,39.9827,39.8026,39.8879,32300.0
2014-06-18 14:00:00,42.08,42.12,41.92,42.1,84100.0,39.8784,39.9163,39.7268,39.8974,84100.0
2014-06-18 14:30:00,42.1,42.21,42.1,42.18,45300.0,39.8974,40.0016,39.8974,39.9732,45300.0
2014-06-18 15:00:00,42.19,42.4,42.19,42.37,86200.0,39.9827,40.1817,39.9827,40.1532,86200.0
2014-06-18 15:30:00,42.38,42.54,42.38,42.53,145100.0,40.1627,40.3143,40.1627,40.3049,145100.0
2014-06-19 09:30:00,42.54,42.61,42.26,42.28,96400.0,40.3143,40.3807,40.049,40.0679,96400.0
2014-06-19 10:00:00,42.29,42.38,42.13,42.16,52500.0,40.0774,40.1627,39.9258,39.9542,52500.0
2014-06-19 10:30:00,42.19,42.42,42.12,42.29,24100.0,39.9827,40.2006,39.9163,40.0774,24100.0
2014-06-19 11:00:00,42.29,42.38,42.27,42.31,18000.0,40.0774,40.1627,40.0585,40.0964,18000.0
2014-06-19 11:30:00,42.28,42.48,42.25,42.47,26000.0,40.0679,40.2575,40.0395,40.248,26000.0
2014-06-19 12:00:00,42.47,42.5,42.27,42.27,26200.0,40.248,40.2764,40.0585,40.0585,26200.0
2014-06-19 12:30:00,42.28,42.42,42.26,42.4,16400.0,40.0679,40.2006,40.049,40.1817,16400.0
2014-06-19 13:00:00,42.4,42.44,42.32,42.37,23500.0,40.1817,40.2196,40.1059,40.1532,23500.0
2014-06-19 13:30:00,42.4,42.45,42.37,42.42,12900.0,40.1817,40.229,40.1532,40.2006,12900.0
2014-06-19 14:00:00,42.43,42.49,42.39,42.43,12700.0,40.2101,40.267,40.1722,40.2101,12700.0
2014-06-19 14:30:00,42.41,42.47,42.41,42.45,22200.0,40.1911,40.248,40.1911,40.229,22200.0
2014-06-19 15:00:00,42.45,42.48,42.42,42.47,24900.0,40.229,40.2575,40.2006,40.248,24900.0
2014-06-19 15:30:00,42.48,42.5,42.41,42.46,98800.0,40.2575,40.2764,40.1911,40.2385,98800.0
2014-06-20 09:30:00,42.37,42.41,42.01,42.2,218500.0,40.1532,40.1911,39.8121,39.9921,218500.0
2014-06-20 10:00:00,42.21,42.36,42.21,42.25,14500.0,40.0016,40.1438,40.0016,40.0395,14500.0
2014-06-20 10:30:00,42.26,42.34,42.26,42.33,20900.0,40.049,40.1248,40.049,40.1153,20900.0
2014-06-20 11:00:00,42.32,42.57,42.3,42.5,23700.0,40.1059,40.3428,40.0869,40.2764,23700.0
2014-06-20 11:30:00,42.49,42.5,42.43,42.45,14900.0,40.267,40.2764,40.2101,40.229,14900.0
2014-06-20 12:00:00,42.47,42.54,42.43,42.53,19400.0,40.248,40.3143,40.2101,40.3049,19400.0
2014-06-20 12:30:00,42.54,42.58,42.47,42.5,13800.0,40.3143,40.3522,40.248,40.2764,13800.0
2014-06-20 13:00:00,42.51,42.55,42.44,42.46,25300.0,40.2859,40.3238,40.2196,40.2385,25300.0
2014-06-20 13:30:00,42.46,42.47,42.38,42.38,14300.0,40.2385,40.248,40.1627,40.1627,14300.0
2014-06-20 14:00:00,42.38,42.44,42.35,42.42,19500.0,40.1627,40.2196,40.1343,40.2006,19500.0
2014-06-20 14:30:00,42.42,42.49,42.39,42.49,34200.0,40.2006,40.267,40.1722,40.267,34200.0
2014-06-20 15:00:00,42.49,42.49,42.42,42.48,26600.0,40.267,40.267,40.2006,40.2575,26600.0
2014-06-20 15:30:00,42.48,42.59,42.48,42.5,228300.0,40.2575,40.3617,40.2575,40.2764,228300.0
2014-06-23 09:30:00,42.66,43.22,42.61,43.03,132400.0,40.4281,40.9588,40.3807,40.7787,132400.0
2014-06-23 10:00:00,43.07,43.3,43.07,43.13,88600.0,40.8166,41.0346,40.8166,40.8735,88600.0
2014-06-23 10:30:00,43.12,43.22,42.97,43.05,59200.0,40.864,40.9588,40.7218,40.7977,59200.0
2014-06-23 11:00:00,43.04,43.07,42.91,42.91,40000.0,40.7882,40.8166,40.665,40.665,40000.0
2014-06-23 11:30:00,42.88,43.1,42.86,43.05,181000.0,40.6366,40.845,40.6176,40.7977,181000.0
2014-06-23 12:00:00,43.05,43.1,43.0,43.05,71300.0,40.7977,40.845,40.7503,40.7977,71300.0
2014-06-23 12:30:00,43.04,43.06,42.81,42.83,79800.0,40.7882,40.8071,40.5702,40.5892,79800.0
2014-06-23 13:00:00,42.82,42.82,42.69,42.71,77500.0,40.5797,40.5797,40.4565,40.4754,77500.0
2014-06-23 13:30:00,42.73,42.74,42.53,42.55,76000.0,40.4944,40.5039,40.3049,40.3238,76000.0
2014-06-23 14:00:00,42.55,42.55,42.44,42.45,65400.0,40.3238,40.3238,40.2196,40.229,65400.0
2014-06-23 14:30:00,42.47,42.56,42.4,42.41,73700.0,40.248,40.3333,40.1817,40.1911,73700.0
2014-06-23 15:00:00,42.42,42.46,42.27,42.27,86500.0,40.2006,40.2385,40.0585,40.0585,86500.0
2014-06-23 15:30:00,42.27,42.33,42.22,42.29,249100.0,40.0585,40.1153,40.0111,40.0774,249100.0
2014-06-24 09:30:00,41.98,42.2,41.59,41.6,91200.0,39.7836,39.9921,39.414,39.4235,91200.0
2014-06-24 10:00:00,41.59,42.31,41.54,42.27,106200.0,39.414,40.0964,39.3667,40.0585,106200.0
2014-06-24 10:30:00,42.29,42.64,42.26,42.63,48300.0,40.0774,40.4091,40.049,40.3996,48300.0
2014-06-24 11:00:00,42.64,42.69,42.47,42.54,32300.0,40.4091,40.4565,40.248,40.3143,32300.0
2014-06-24 11:30:00,42.54,42.59,42.44,42.55,24500.0,40.3143,40.3617,40.2196,40.3238,24500.0
2014-06-24 12:00:00,42.56,42.56,42.47,42.52,17700.0,40.3333,40.3333,40.248,40.2954,17700.0
2014-06-24 12:30:00,42.54,42.6,42.45,42.47,23100.0,40.3143,40.3712,40.229,40.248,23100.0
2014-06-24 13:00:00,42.47,42.48,42.3,42.34,49000.0,40.248,40.2575,40.0869,40.1248,49000.0
2014-06-24 13:30:00,42.33,42.38,42.16,42.16,28700.0,40.1153,40.1627,39.9542,39.9542,28700.0
2014-06-24 14:00:00,42.16,42.26,42.11,42.15,80600.0,39.9542,40.049,39.9068,39.9447,80600.0
2014-06-24 14:30:00,42.15,42.2,41.91,42.07,65300.0,39.9447,39.9921,39.7173,39.8689,65300.0
2014-06-24 15:00:00,42.05,42.05,41.75,41.86,74900.0,39.85,39.85,39.5657,39.6699,74900.0
2014-06-24 15:30:00,41.87,41.9,41.76,41.85,196400.0,39.6794,39.7078,39.5751,39.6604,196400.0
2014-06-25 09:30:00,41.7,42.57,41.63,42.45,102800.0,39.5183,40.3428,39.452,40.229,102800.0
2014-06-25 10:00:00,42.45,42.52,42.34,42.37,60900.0,40.229,40.2954,40.1248,40.1532,60900.0
2014-06-25 10:30:00,42.36,42.7,42.34,42.69,33600.0,40.1438,40.466,40.1248,40.4565,33600.0
2014-06-25 11:00:00,42.68,42.77,42.39,42.56,133400.0,40.447,40.5323,40.1722,40.3333,133400.0
2014-06-25 11:30:00,42.55,42.57,42.41,42.48,55600.0,40.3238,40.3428,40.1911,40.2575,55600.0
2014-06-25 12:00:00,42.48,42.56,42.41,42.52,25500.0,40.2575,40.3333,40.1911,40.2954,25500.0
2014-06-25 12:30:00,42.53,42.56,42.43,42.44,21300.0,40.3049,40.3333,40.2101,40.2196,21300.0
2014-06-25 13:00:00,42.44,42.68,42.43,42.68,24900.0,40.2196,40.447,40.2101,40.447,24900.0
2014-06-25 13:30:00,42.67,42.81,42.65,42.81,59300.0,40.4375,40.5702,40.4186,40.5702,59300.0
2014-06-25 14:00:00,42.79,42.8,42.71,42.77,69500.0,40.5513,40.5607,40.4754,40.5323,69500.0
2014-06-25 14:30:00,42.78,42.95,42.78,42.93,72100.0,40.5418,40.7029,40.5418,40.6839,72100.0
2014-06-25 15:00:00,42.93,42.94,42.81,42.84,68500.0,40.6839,40.6934,40.5702,40.5986,68500.0
2014-06-25 15:30:00,42.85,43.03,42.83,42.93,148600.0,40.6081,40.7787,40.5892,40.6839,148600.0
2014-06-26 09:30:00,43.46,44.87,43.35,44.26,428500.0,41.1862,42.5224,41.082,41.9444,428500.0
2014-06-26 10:00:00,44.24,44.37,44.0,44.15,291200.0,41.9254,42.0486,41.698,41.8401,291200.0
2014-06-26 10:30:00,44.17,44.26,43.85,43.91,145300.0,41.8591,41.9444,41.5558,41.6127,145300.0
2014-06-26 11:00:00,43.91,44.14,43.75,43.99,183900.0,41.6127,41.8306,41.461,41.6885,183900.0
2014-06-26 11:30:00,44.0,44.18,43.95,44.02,89500.0,41.698,41.8685,41.6506,41.7169,89500.0
2014-06-26 12:00:00,44.01,44.18,43.97,44.03,58600.0,41.7074,41.8685,41.6695,41.7264,58600.0
2014-06-26 12:30:00,44.03,44.13,43.92,44.13,65400.0,41.7264,41.8212,41.6221,41.8212,65400.0
2014-06-26 13:00:00,44.13,44.47,44.0,44.32,96700.0,41.8212,42.1434,41.698,42.0012,96700.0
2014-06-26 13:30:00,44.34,44.37,44.0,44.03,82000.0,42.0202,42.0486,41.698,41.7264,82000.0
2014-06-26 14:00:00,44.04,44.37,44.04,44.26,127500.0,41.7359,42.0486,41.7359,41.9444,127500.0
2014-06-26 14:30:00,44.22,44.27,44.1,44.18,170200.0,41.9064,41.9538,41.7927,41.8685,170200.0
2014-06-26 15:00:00,44.19,44.29,44.15,44.27,103500.0,41.878,41.9728,41.8401,41.9538,103500.0
2014-06-26 15:30:00,44.27,44.39,44.22,44.29,230900.0,41.9538,42.0675,41.9064,41.9728,230900.0
2014-06-27 09:30:00,44.0,44.37,43.8,44.06,91200.0,41.698,42.0486,41.5084,41.7548,91200.0
2014-06-27 10:00:00,44.05,44.07,43.66,44.02,67200.0,41.7453,41.7643,41.3757,41.7169,67200.0
2014-06-27 10:30:00,44.03,44.17,43.96,43.99,46700.0,41.7264,41.8591,41.66,41.6885,46700.0
2014-06-27 11:00:00,43.99,44.05,43.83,43.97,88400.0,41.6885,41.7453,41.5368,41.6695,88400.0
2014-06-27 11:30:00,43.98,44.2,43.96,44.05,38000.0,41.679,41.8875,41.66,41.7453,38000.0
2014-06-27 12:00:00,44.07,44.15,44.0,44.15,31000.0,41.7643,41.8401,41.698,41.8401,31000.0
2014-06-27 12:30:00,44.15,44.23,44.12,44.21,30900.0,41.8401,41.9159,41.8117,41.897,30900.0
2014-06-27 13:00:00,44.21,44.22,44.08,44.12,29400.0,41.897,41.9064,41.7738,41.8117,29400.0
2014-06-27 13:30:00,44.14,44.18,44.07,44.09,48100.0,41.8306,41.8685,41.7643,41.7832,48100.0
2014-06-27 14:00:00,44.1,44.21,44.05,44.19,44000.0,41.7927,41.897,41.7453,41.878,44000.0
2014-06-27 14:30:00,44.2,44.4,44.17,44.28,56000.0,41.8875,42.077,41.8591,41.9633,56000.0
2014-06-27 15:00:00,44.29,44.44,44.27,44.42,59700.0,41.9728,42.1149,41.9538,42.096,59700.0
2014-06-27 15:30:00,44.42,44.62,44.41,44.58,175500.0,42.096,42.2855,42.0865,42.2476,175500.0
2014-06-30 09:30:00,44.6,44.78,44.03,44.08,181000.0,42.2666,42.4371,41.7264,41.7738,181000.0
2014-06-30 10:00:00,44.08,44.4,44.08,44.33,81400.0,41.7738,42.077,41.7738,42.0107,81400.0
2014-06-30 10:30:00,44.33,44.55,44.31,44.41,61000.0,42.0107,42.2192,41.9917,42.0865,61000.0
2014-06-30 11:00:00,44.41,44.57,44.39,44.54,35600.0,42.0865,42.2381,42.0675,42.2097,35600.0
2014-06-30 11:30:00,44.57,44.95,44.44,44.75,78100.0,42.2381,42.5983,42.1149,42.4087,78100.0
2014-06-30 12:00:00,44.75,44.83,44.68,44.8,20700.0,42.4087,42.4845,42.3424,42.4561,20700.0
2014-06-30 12:30:00,44.82,44.82,44.67,44.69,35000.0,42.4751,42.4751,42.3329,42.3519,35000.0
2014-06-30 13:00:00,44.68,44.81,44.67,44.73,24600.0,42.3424,42.4656,42.3329,42.3898,24600.0
2014-06-30 13:30:00,44.73,44.86,44.72,44.8,41800.0,42.3898,42.513,42.3803,42.4561,41800.0
2014-06-30 14:00:00,44.79,45.05,44.79,45.03,48900.0,42.4466,42.693,42.4466,42.6741,48900.0
2014-06-30 14:30:00,45.04,45.23,45.04,45.16,101300.0,42.6835,42.8636,42.6835,42.7973,101300.0
2014-06-30 15:00:00,45.16,45.26,45.01,45.2,71700.0,42.7973,42.892,42.6551,42.8352,71700.0
2014-06-30 15:30:00,45.22,45.22,45.03,45.11,256400.0,42.8541,42.8541,42.6741,42.7499,256400.0
2014-07-01 09:30:00,45.55,46.02,45.52,45.58,170500.0,43.1669,43.6123,43.1384,43.1953,170500.0
2014-07-01 10:00:00,45.56,45.61,45.36,45.42,47200.0,43.1763,43.2237,42.9868,43.0437,47200.0
2014-07-01 10:30:00,45.42,45.63,45.41,45.53,43900.0,43.0437,43.2427,43.0342,43.1479,43900.0
2014-07-01 11:00:00,45.55,45.57,45.48,45.51,38200.0,43.1669,43.1858,43.1005,43.129,38200.0
2014-07-01 11:30:00,45.52,45.56,45.37,45.45,56600.0,43.1384,43.1763,42.9963,43.0721,56600.0
2014-07-01 12:00:00,45.46,45.53,45.43,45.46,40600.0,43.0816,43.1479,43.0531,43.0816,40600.0
2014-07-01 12:30:00,45.45,45.51,45.41,45.49,41200.0,43.0721,43.129,43.0342,43.11,41200.0
2014-07-01 13:00:00,45.49,45.6,45.46,45.55,54200.0,43.11,43.2142,43.0816,43.1669,54200.0
2014-07-01 13:30:00,45.55,45.55,45.49,45.55,33000.0,43.1669,43.1669,43.11,43.1669,33000.0
2014-07-01 14:00:00,45.55,45.65,45.43,45.45,38600.0,43.1669,43.2616,43.0531,43.0721,38600.0
2014-07-01 14:30:00,45.45,45.52,45.37,45.44,47500.0,43.0721,43.1384,42.9963,43.0626,47500.0
2014-07-01 15:00:00,45.44,45.59,45.36,45.54,64700.0,43.0626,43.2048,42.9868,43.1574,64700.0
2014-07-01 15:30:00,45.54,45.58,45.33,45.34,164500.0,43.1574,43.1953,42.9584,42.9678,164500.0
2014-07-02 09:30:00,45.63,46.04,45.47,45.48,62400.0,43.2427,43.6312,43.091,43.1005,62400.0
2014-07-02 10:00:00,45.47,45.68,45.42,45.65,65800.0,43.091,43.2901,43.0437,43.2616,65800.0
2014-07-02 10:30:00,45.64,45.75,45.61,45.66,49300.0,43.2522,43.3564,43.2237,43.2711,49300.0
2014-07-02 11:00:00,45.68,45.81,45.51,45.56,49000.0,43.2901,43.4133,43.129,43.1763,49000.0
2014-07-02 11:30:00,45.56,45.74,45.55,45.72,30200.0,43.1763,43.3469,43.1669,43.328,30200.0
2014-07-02 12:00:00,45.72,45.97,45.72,45.9,46700.0,43.328,43.5649,43.328,43.4985,46700.0
2014-07-02 12:30:00,45.9,45.96,45.84,45.95,28700.0,43.4985,43.5554,43.4417,43.5459,28700.0
2014-07-02 13:00:00,45.93,46.0,45.9,45.99,53700.0,43.527,43.5933,43.4985,43.5838,53700.0
2014-07-02 13:30:00,45.99,45.99,45.85,45.91,39100.0,43.5838,43.5838,43.4512,43.508,39100.0
2014-07-02 14:00:00,45.89,45.92,45.8,45.8,56100.0,43.4891,43.5175,43.4038,43.4038,56100.0
2014-07-02 14:30:00,45.8,45.81,45.67,45.69,54500.0,43.4038,43.4133,43.2806,43.2995,54500.0
2014-07-02 15:00:00,45.69,45.7,45.58,45.58,59800.0,43.2995,43.309,43.1953,43.1953,59800.0
2014-07-02 15:30:00,45.59,45.64,45.58,45.62,164100.0,43.2048,43.2522,43.1953,43.2332,164100.0
2014-07-03 09:30:00,45.75,46.13,45.75,46.1,73600.0,43.3564,43.7165,43.3564,43.6881,73600.0
2014-07-03 10:00:00,46.12,46.32,45.94,46.09,47600.0,43.707,43.8966,43.5365,43.6786,47600.0
2014-07-03 10:30:00,46.09,46.2,46.02,46.15,69300.0,43.6786,43.7829,43.6123,43.7355,69300.0
2014-07-03 11:00:00,46.15,46.23,46.06,46.2,36100.0,43.7355,43.8113,43.6502,43.7829,36100.0
2014-07-03 11:30:00,46.19,46.19,45.93,45.93,58600.0,43.7734,43.7734,43.527,43.527,58600.0
2014-07-03 12:00:00,45.95,46.19,45.95,46.14,71800.0,43.5459,43.7734,43.5459,43.726,71800.0
2014-07-03 12:30:00,46.13,46.31,46.08,46.23,109500.0,43.7165,43.8871,43.6691,43.8113,109500.0
2014-07-07 09:30:00,46.04,46.08,45.63,45.76,134700.0,43.6312,43.6691,43.2427,43.3659,134700.0
2014-07-07 10:00:00,45.77,46.02,45.6,45.99,60400.0,43.3753,43.6123,43.2142,43.5838,60400.0
2014-07-07 10:30:00,45.99,46.2,45.91,46.12,65200.0,43.5838,43.7829,43.508,43.707,65200.0
2014-07-07 11:00:00,46.1,46.1,45.93,46.01,66200.0,43.6881,43.6881,43.527,43.6028,66200.0
2014-07-07 11:30:00,46.01,46.04,45.91,45.97,66700.0,43.6028,43.6312,43.508,43.5649,66700.0
2014-07-07 12:00:00,45.97,46.29,45.92,46.15,64300.0,43.5649,43.8681,43.5175,43.7355,64300.0
2014-07-07 12:30:00,46.15,46.18,45.99,46.08,42300.0,43.7355,43.7639,43.5838,43.6691,42300.0
2014-07-07 13:00:00,46.06,46.09,45.95,46.0,63600.0,43.6502,43.6786,43.5459,43.5933,63600.0
2014-07-07 13:30:00,46.01,46.17,45.95,46.14,59000.0,43.6028,43.7544,43.5459,43.726,59000.0
2014-07-07 14:00:00,46.14,46.21,46.05,46.06,37300.0,43.726,43.7923,43.6407,43.6502,37300.0
2014-07-07 14:30:00,46.05,46.08,45.93,46.05,48800.0,43.6407,43.6691,43.527,43.6407,48800.0
2014-07-07 15:00:00,46.05,46.12,46.01,46.1,53200.0,43.6407,43.707,43.6028,43.6881,53200.0
2014-07-07 15:30:00,46.1,46.16,46.01,46.13,138100.0,43.6881,43.7449,43.6028,43.7165,138100.0
2014-07-08 09:30:00,46.02,46.11,45.77,46.06,93700.0,43.6123,43.6976,43.3753,43.6502,93700.0
2014-07-08 10:00:00,46.07,46.24,45.88,46.18,87000.0,43.6597,43.8208,43.4796,43.7639,87000.0
2014-07-08 10:30:00,46.14,46.26,45.98,46.12,86200.0,43.726,43.8397,43.5744,43.707,86200.0
2014-07-08 11:00:00,46.11,46.19,45.98,45.98,58500.0,43.6976,43.7734,43.5744,43.5744,58500.0
2014-07-08 11:30:00,45.97,46.07,45.91,45.96,78900.0,43.5649,43.6597,43.508,43.5554,78900.0
2014-07-08 12:00:00,45.93,45.93,45.65,45.82,88800.0,43.527,43.527,43.2616,43.4227,88800.0
2014-07-08 12:30:00,45.82,45.87,45.66,45.76,67300.0,43.4227,43.4701,43.2711,43.3659,67300.0
2014-07-08 13:00:00,45.75,45.91,45.7,45.86,39100.0,43.3564,43.508,43.309,43.4606,39100.0
2014-07-08 13:30:00,45.85,45.94,45.82,45.89,45700.0,43.4512,43.5365,43.4227,43.4891,45700.0
2014-07-08 14:00:00,45.88,45.99,45.86,45.98,45100.0,43.4796,43.5838,43.4606,43.5744,45100.0
2014-07-08 14:30:00,45.97,46.06,45.91,45.94,82500.0,43.5649,43.6502,43.508,43.5365,82500.0
2014-07-08 15:00:00,45.95,46.01,45.83,45.83,74900.0,43.5459,43.6028,43.4322,43.4322,74900.0
2014-07-08 15:30:00,45.82,45.9,45.75,45.79,168200.0,43.4227,43.4985,43.3564,43.3943,168200.0
2014-07-09 09:30:00,46.03,46.24,45.9,45.99,68700.0,43.6217,43.8208,43.4985,43.5838,68700.0
2014-07-09 10:00:00,46.01,46.13,45.99,46.07,34800.0,43.6028,43.7165,43.5838,43.6597,34800.0
2014-07-09 10:30:00,46.08,46.11,45.97,46.0,41100.0,43.6691,43.6976,43.5649,43.5933,41100.0
2014-07-09 11:00:00,45.99,46.01,45.81,45.81,69900.0,43.5838,43.6028,43.4133,43.4133,69900.0
2014-07-09 11:30:00,45.82,46.01,45.8,45.97,42000.0,43.4227,43.6028,43.4038,43.5649,42000.0
2014-07-09 12:00:00,45.97,46.01,45.93,45.95,28700.0,43.5649,43.6028,43.527,43.5459,28700.0
2014-07-09 12:30:00,45.96,45.98,45.67,45.79,90800.0,43.5554,43.5744,43.2806,43.3943,90800.0
2014-07-09 13:00:00,45.79,45.93,45.78,45.91,83800.0,43.3943,43.527,43.3848,43.508,83800.0
2014-07-09 13:30:00,45.9,45.94,45.81,45.9,38200.0,43.4985,43.5365,43.4133,43.4985,38200.0
2014-07-09 14:00:00,45.9,45.94,45.71,45.82,142900.0,43.4985,43.5365,43.3185,43.4227,142900.0
2014-07-09 14:30:00,45.83,45.95,45.81,45.91,60200.0,43.4322,43.5459,43.4133,43.508,60200.0
2014-07-09 15:00:00,45.92,45.98,45.86,45.93,78000.0,43.5175,43.5744,43.4606,43.527,78000.0
2014-07-09 15:30:00,45.93,45.94,45.81,45.89,152900.0,43.527,43.5365,43.4133,43.4891,152900.0
2014-07-10 09:30:00,45.54,45.57,45.16,45.49,140600.0,43.1574,43.1858,42.7973,43.11,140600.0
2014-07-10 10:00:00,45.54,45.9,45.5,45.83,51500.0,43.1574,43.4985,43.1195,43.4322,51500.0
2014-07-10 10:30:00,45.82,45.94,45.76,45.92,38000.0,43.4227,43.5365,43.3659,43.5175,38000.0
2014-07-10 11:00:00,45.92,45.99,45.78,45.79,126400.0,43.5175,43.5838,43.3848,43.3943,126400.0
2014-07-10 11:30:00,45.79,45.88,45.64,45.73,76200.0,43.3943,43.4796,43.2522,43.3374,76200.0
2014-07-10 12:00:00,45.74,45.91,45.69,45.88,52400.0,43.3469,43.508,43.2995,43.4796,52400.0
2014-07-10 12:30:00,45.9,45.94,45.85,45.86,49800.0,43.4985,43.5365,43.4512,43.4606,49800.0
2014-07-10 13:00:00,45.86,45.92,45.85,45.87,39100.0,43.4606,43.5175,43.4512,43.4701,39100.0
2014-07-10 13:30:00,45.88,45.91,45.8,45.83,51300.0,43.4796,43.508,43.4038,43.4322,51300.0
2014-07-10 14:00:00,45.83,45.87,45.71,45.75,56000.0,43.4322,43.4701,43.3185,43.3564,56000.0
2014-07-10 14:30:00,45.78,45.81,45.52,45.53,60600.0,43.3848,43.4133,43.1384,43.1479,60600.0
2014-07-10 15:00:00,45.53,45.55,45.18,45.5,223900.0,43.1479,43.1669,42.8162,43.1195,223900.0
2014-07-10 15:30:00,45.48,45.61,45.41,45.48,187400.0,43.1005,43.2237,43.0342,43.1005,187400.0
2014-07-11 09:30:00,45.53,45.67,45.12,45.29,101500.0,43.1479,43.2806,42.7594,42.9205,101500.0
2014-07-11 10:00:00,45.22,45.44,45.22,45.29,44500.0,42.8541,43.0626,42.8541,42.9205,44500.0
2014-07-11 10:30:00,45.3,45.36,45.15,45.22,54600.0,42.9299,42.9868,42.7878,42.8541,54600.0
2014-07-11 11:00:00,45.23,45.35,45.22,45.3,40000.0,42.8636,42.9773,42.8541,42.9299,40000.0
2014-07-11 11:30:00,45.32,45.36,45.22,45.28,52900.0,42.9489,42.9868,42.8541,42.911,52900.0
2014-07-11 12:00:00,45.27,45.28,45.12,45.15,24400.0,42.9015,42.911,42.7594,42.7878,24400.0
2014-07-11 12:30:00,45.14,45.22,45.08,45.09,32000.0,42.7783,42.8541,42.7214,42.7309,32000.0
2014-07-11 13:00:00,45.11,45.27,45.11,45.27,17000.0,42.7499,42.9015,42.7499,42.9015,17000.0
2014-07-11 13:30:00,45.28,45.3,45.22,45.29,23500.0,42.911,42.9299,42.8541,42.9205,23500.0
2014-07-11 14:00:00,45.29,45.36,45.27,45.35,36600.0,42.9205,42.9868,42.9015,42.9773,36600.0
2014-07-11 14:30:00,45.34,45.38,45.29,45.36,37300.0,42.9678,43.0058,42.9205,42.9868,37300.0
2014-07-11 15:00:00,45.36,45.55,45.36,45.51,61000.0,42.9868,43.1669,42.9868,43.129,61000.0
2014-07-11 15:30:00,45.52,45.77,45.5,45.65,192300.0,43.1384,43.3753,43.1195,43.2616,192300.0
2014-07-14 09:30:00,45.94,46.08,45.81,46.02,287100.0,43.5365,43.6691,43.4133,43.6123,287100.0
2014-07-14 10:00:00,46.02,46.07,45.74,45.79,611200.0,43.6123,43.6597,43.3469,43.3943,611200.0
2014-07-14 10:30:00,45.8,45.84,45.61,45.74,38200.0,43.4038,43.4417,43.2237,43.3469,38200.0
2014-07-14 11:00:00,45.74,45.75,45.55,45.55,22000.0,43.3469,43.3564,43.1669,43.1669,22000.0
2014-07-14 11:30:00,45.55,45.55,45.38,45.44,30200.0,43.1669,43.1669,43.0058,43.0626,30200.0
2014-07-14 12:00:00,45.4,45.42,45.35,45.36,18600.0,43.0247,43.0437,42.9773,42.9868,18600.0
2014-07-14 12:30:00,45.36,45.4,45.26,45.29,20200.0,42.9868,43.0247,42.892,42.9205,20200.0
2014-07-14 13:00:00,45.29,45.44,45.29,45.38,20700.0,42.9205,43.0626,42.9205,43.0058,20700.0
2014-07-14 13:30:00,45.38,45.43,45.34,45.4,30400.0,43.0058,43.0531,42.9678,43.0247,30400.0
2014-07-14 14:00:00,45.4,45.46,45.38,45.4,56800.0,43.0247,43.0816,43.0058,43.0247,56800.0
2014-07-14 14:30:00,45.4,45.59,45.4,45.58,26600.0,43.0247,43.2048,43.0247,43.1953,26600.0
2014-07-14 15:00:00,45.58,45.7,45.58,45.63,70100.0,43.1953,43.309,43.1953,43.2427,70100.0
2014-07-14 15:30:00,45.62,45.77,45.62,45.73,140500.0,43.2332,43.3753,43.2332,43.3374,140500.0
2014-07-15 09:30:00,45.89,46.03,45.55,45.72,53900.0,43.4891,43.6217,43.1669,43.328,53900.0
2014-07-15 10:00:00,45.79,45.83,45.39,45.57,40400.0,43.3943,43.4322,43.0152,43.1858,40400.0
2014-07-15 10:30:00,45.57,45.6,45.24,45.33,51000.0,43.1858,43.2142,42.8731,42.9584,51000.0
2014-07-15 11:00:00,45.29,45.49,45.25,45.43,69200.0,42.9205,43.11,42.8826,43.0531,69200.0
2014-07-15 11:30:00,45.42,45.42,45.09,45.13,38400.0,43.0437,43.0437,42.7309,42.7688,38400.0
2014-07-15 12:00:00,45.16,45.23,45.02,45.16,60700.0,42.7973,42.8636,42.6646,42.7973,60700.0
2014-07-15 12:30:00,45.19,45.3,45.16,45.18,43000.0,42.8257,42.9299,42.7973,42.8162,43000.0
2014-07-15 13:00:00,45.18,45.45,45.16,45.32,48600.0,42.8162,43.0721,42.7973,42.9489,48600.0
2014-07-15 13:30:00,45.33,45.45,45.3,45.34,68100.0,42.9584,43.0721,42.9299,42.9678,68100.0
2014-07-15 14:00:00,45.38,45.42,45.29,45.34,92200.0,43.0058,43.0437,42.9205,42.9678,92200.0
2014-07-15 14:30:00,45.34,45.38,45.29,45.34,49500.0,42.9678,43.0058,42.9205,42.9678,49500.0
2014-07-15 15:00:00,45.33,45.37,45.19,45.31,83700.0,42.9584,42.9963,42.8257,42.9394,83700.0
2014-07-15 15:30:00,45.31,45.38,45.27,45.33,140900.0,42.9394,43.0058,42.9015,42.9584,140900.0
2014-07-16 09:30:00,45.76,45.78,45.47,45.65,54200.0,43.3659,43.3848,43.091,43.2616,54200.0
2014-07-16 10:00:00,45.69,45.79,45.56,45.65,47500.0,43.2995,43.3943,43.1763,43.2616,47500.0
2014-07-16 10:30:00,45.64,45.65,45.43,45.53,95600.0,43.2522,43.2616,43.0531,43.1479,95600.0
2014-07-16 11:00:00,45.52,45.62,45.42,45.54,64200.0,43.1384,43.2332,43.0437,43.1574,64200.0
2014-07-16 11:30:00,45.54,45.55,45.46,45.5,51400.0,43.1574,43.1669,43.0816,43.1195,51400.0
2014-07-16 12:00:00,45.51,45.68,45.47,45.65,79900.0,43.129,43.2901,43.091,43.2616,79900.0
2014-07-16 12:30:00,45.64,45.67,45.57,45.6,36200.0,43.2522,43.2806,43.1858,43.2142,36200.0
2014-07-16 13:00:00,45.61,45.69,45.59,45.65,53000.0,43.2237,43.2995,43.2048,43.2616,53000.0
2014-07-16 13:30:00,45.65,45.7,45.61,45.64,54500.0,43.2616,43.309,43.2237,43.2522,54500.0
2014-07-16 14:00:00,45.65,45.73,45.63,45.66,62800.0,43.2616,43.3374,43.2427,43.2711,62800.0
2014-07-16 14:30:00,45.66,45.74,45.62,45.72,36500.0,43.2711,43.3469,43.2332,43.328,36500.0
2014-07-16 15:00:00,45.72,45.76,45.68,45.76,47800.0,43.328,43.3659,43.2901,43.3659,47800.0
2014-07-16 15:30:00,45.76,45.79,45.71,45.76,128600.0,43.3659,43.3943,43.3185,43.3659,128600.0
2014-07-17 09:30:00,45.38,45.67,44.91,45.66,65000.0,43.0058,43.2806,42.5603,43.2711,65000.0
2014-07-17 10:00:00,45.67,45.78,45.45,45.77,54500.0,43.2806,43.3848,43.0721,43.3753,54500.0
2014-07-17 10:30:00,45.77,45.77,45.44,45.47,51900.0,43.3753,43.3753,43.0626,43.091,51900.0
2014-07-17 11:00:00,45.47,45.47,45.2,45.23,17800.0,43.091,43.091,42.8352,42.8636,17800.0
2014-07-17 11:30:00,45.19,45.3,45.16,45.19,23800.0,42.8257,42.9299,42.7973,42.8257,23800.0
2014-07-17 12:00:00,45.19,45.21,45.03,45.07,61100.0,42.8257,42.8446,42.6741,42.712,61100.0
2014-07-17 12:30:00,45.08,45.25,45.08,45.23,18400.0,42.7214,42.8826,42.7214,42.8636,18400.0
2014-07-17 13:00:00,45.27,45.49,45.25,45.34,38000.0,42.9015,43.11,42.8826,42.9678,38000.0
2014-07-17 13:30:00,45.36,45.44,45.28,45.32,18300.0,42.9868,43.0626,42.911,42.9489,18300.0
2014-07-17 14:00:00,45.34,45.38,45.17,45.32,35200.0,42.9678,43.0058,42.8067,42.9489,35200.0
2014-07-17 14:30:00,45.34,45.38,45.27,45.33,28100.0,42.9678,43.0058,42.9015,42.9584,28100.0
2014-07-17 15:00:00,45.33,45.38,45.18,45.19,39600.0,42.9584,43.0058,42.8162,42.8257,39600.0
2014-07-17 15:30:00,45.18,45.2,44.98,45.07,137100.0,42.8162,42.8352,42.6267,42.712,137100.0
2014-07-18 09:30:00,45.21,45.66,45.07,45.66,108500.0,42.8446,43.2711,42.712,43.2711,108500.0
2014-07-18 10:00:00,45.66,45.77,45.63,45.74,37100.0,43.2711,43.3753,43.2427,43.3469,37100.0
2014-07-18 10:30:00,45.76,45.76,45.45,45.55,27600.0,43.3659,43.3659,43.0721,43.1669,27600.0
2014-07-18 11:00:00,45.56,45.61,45.44,45.45,26800.0,43.1763,43.2237,43.0626,43.0721,26800.0
2014-07-18 11:30:00,45.47,45.52,45.42,45.47,36300.0,43.091,43.1384,43.0437,43.091,36300.0
2014-07-18 12:00:00,45.46,45.63,45.46,45.6,22000.0,43.0816,43.2427,43.0816,43.2142,22000.0
2014-07-18 12:30:00,45.61,45.67,45.58,45.65,82400.0,43.2237,43.2806,43.1953,43.2616,82400.0
2014-07-18 13:00:00,45.65,45.72,45.63,45.63,25400.0,43.2616,43.328,43.2427,43.2427,25400.0
2014-07-18 13:30:00,45.61,45.68,45.56,45.59,56000.0,43.2237,43.2901,43.1763,43.2048,56000.0
2014-07-18 14:00:00,45.58,45.67,45.58,45.65,34300.0,43.1953,43.2806,43.1953,43.2616,34300.0
2014-07-18 14:30:00,45.65,45.66,45.61,45.61,41700.0,43.2616,43.2711,43.2237,43.2237,41700.0
2014-07-18 15:00:00,45.6,45.75,45.6,45.74,57700.0,43.2142,43.3564,43.2142,43.3469,57700.0
2014-07-18 15:30:00,45.74,45.77,45.66,45.69,181200.0,43.3469,43.3753,43.2711,43.2995,181200.0
2014-07-21 09:30:00,45.61,45.66,45.39,45.41,69400.0,43.2237,43.2711,43.0152,43.0342,69400.0
2014-07-21 10:00:00,45.43,45.43,45.16,45.23,33300.0,43.0531,43.0531,42.7973,42.8636,33300.0
2014-07-21 10:30:00,45.24,45.25,44.96,45.07,93200.0,42.8731,42.8826,42.6077,42.712,93200.0
2014-07-21 11:00:00,45.06,45.19,45.06,45.18,35500.0,42.7025,42.8257,42.7025,42.8162,35500.0
2014-07-21 11:30:00,45.18,45.25,45.09,45.13,26200.0,42.8162,42.8826,42.7309,42.7688,26200.0
2014-07-21 12:00:00,45.14,45.23,45.13,45.2,21800.0,42.7783,42.8636,42.7688,42.8352,21800.0
2014-07-21 12:30:00,45.22,45.24,45.12,45.15,29000.0,42.8541,42.8731,42.7594,42.7878,29000.0
2014-07-21 13:00:00,45.13,45.39,45.13,45.39,22800.0,42.7688,43.0152,42.7688,43.0152,22800.0
2014-07-21 13:30:00,45.39,45.39,45.22,45.36,28600.0,43.0152,43.0152,42.8541,42.9868,28600.0
2014-07-21 14:00:00,45.38,45.38,45.16,45.22,38600.0,43.0058,43.0058,42.7973,42.8541,38600.0
2014-07-21 14:30:00,45.22,45.29,45.2,45.25,55500.0,42.8541,42.9205,42.8352,42.8826,55500.0
2014-07-21 15:00:00,45.25,45.3,45.17,45.3,94200.0,42.8826,42.9299,42.8067,42.9299,94200.0
2014-07-21 15:30:00,45.3,45.56,45.3,45.43,238000.0,42.9299,43.1763,42.9299,43.0531,238000.0
2014-07-22 09:30:00,45.34,45.46,44.12,44.28,217500.0,42.9678,43.0816,41.8117,41.9633,217500.0
2014-07-22 10:00:00,44.28,44.43,43.74,43.85,282300.0,41.9633,42.1055,41.4516,41.5558,282300.0
2014-07-22 10:30:00,43.85,43.98,43.69,43.94,109300.0,41.5558,41.679,41.4042,41.6411,109300.0
2014-07-22 11:00:00,43.94,44.0,43.81,43.89,81400.0,41.6411,41.698,41.5179,41.5937,81400.0
2014-07-22 11:30:00,43.89,44.23,43.83,44.12,98100.0,41.5937,41.9159,41.5368,41.8117,98100.0
2014-07-22 12:00:00,44.13,44.15,43.95,44.03,67600.0,41.8212,41.8401,41.6506,41.7264,67600.0
2014-07-22 12:30:00,44.04,44.08,43.99,44.03,43900.0,41.7359,41.7738,41.6885,41.7264,43900.0
2014-07-22 13:00:00,44.03,44.07,43.99,44.01,73800.0,41.7264,41.7643,41.6885,41.7074,73800.0
2014-07-22 13:30:00,44.01,44.03,43.91,44.01,58800.0,41.7074,41.7264,41.6127,41.7074,58800.0
2014-07-22 14:00:00,44.01,44.15,43.94,44.01,102300.0,41.7074,41.8401,41.6411,41.7074,102300.0
2014-07-22 14:30:00,44.0,44.08,43.97,43.99,75900.0,41.698,41.7738,41.6695,41.6885,75900.0
2014-07-22 15:00:00,43.99,44.06,43.98,44.02,100900.0,41.6885,41.7548,41.679,41.7169,100900.0
2014-07-22 15:30:00,44.02,44.04,43.78,43.83,251000.0,41.7169,41.7359,41.4895,41.5368,251000.0
2014-07-23 09:30:00,43.75,43.85,42.0,42.23,422200.0,41.461,41.5558,39.8026,40.0206,422200.0
2014-07-23 10:00:00,42.23,42.3,41.71,42.26,630700.0,40.0206,40.0869,39.5278,40.049,630700.0
2014-07-23 10:30:00,42.26,42.42,42.15,42.29,218100.0,40.049,40.2006,39.9447,40.0774,218100.0
2014-07-23 11:00:00,42.29,42.38,41.97,42.19,166400.0,40.0774,40.1627,39.7742,39.9827,166400.0
2014-07-23 11:30:00,42.19,42.23,42.03,42.05,183900.0,39.9827,40.0206,39.831,39.85,183900.0
2014-07-23 12:00:00,42.06,42.1,41.81,42.1,132400.0,39.8595,39.8974,39.6225,39.8974,132400.0
2014-07-23 12:30:00,42.11,42.2,42.0,42.06,168400.0,39.9068,39.9921,39.8026,39.8595,168400.0
2014-07-23 13:00:00,42.07,42.16,42.06,42.12,71000.0,39.8689,39.9542,39.8595,39.9163,71000.0
2014-07-23 13:30:00,42.13,42.23,42.11,42.19,83100.0,39.9258,40.0206,39.9068,39.9827,83100.0
2014-07-23 14:00:00,42.2,42.2,42.11,42.2,75600.0,39.9921,39.9921,39.9068,39.9921,75600.0
2014-07-23 14:30:00,42.2,42.31,42.18,42.29,106100.0,39.9921,40.0964,39.9732,40.0774,106100.0
2014-07-23 15:00:00,42.3,42.44,42.14,42.14,169500.0,40.0869,40.2196,39.9353,39.9353,169500.0
2014-07-23 15:30:00,42.15,42.16,41.79,41.87,415400.0,39.9447,39.9542,39.6036,39.6794,415400.0
2014-07-24 09:30:00,42.14,42.3,41.7,41.79,142600.0,39.9353,40.0869,39.5183,39.6036,142600.0
2014-07-24 10:00:00,41.79,41.81,41.27,41.45,140600.0,39.6036,39.6225,39.1108,39.2814,140600.0
2014-07-24 10:30:00,41.45,41.73,41.44,41.64,74000.0,39.2814,39.5467,39.2719,39.4614,74000.0
2014-07-24 11:00:00,41.65,41.93,41.64,41.91,81200.0,39.4709,39.7363,39.4614,39.7173,81200.0
2014-07-24 11:30:00,41.91,42.0,41.9,41.98,60300.0,39.7173,39.8026,39.7078,39.7836,60300.0
2014-07-24 12:00:00,41.98,41.99,41.7,41.74,46200.0,39.7836,39.7931,39.5183,39.5562,46200.0
2014-07-24 12:30:00,41.74,41.78,41.71,41.77,25700.0,39.5562,39.5941,39.5278,39.5846,25700.0
2014-07-24 13:00:00,41.78,41.78,41.64,41.74,32700.0,39.5941,39.5941,39.4614,39.5562,32700.0
2014-07-24 13:30:00,41.74,41.76,41.63,41.68,33400.0,39.5562,39.5751,39.452,39.4993,33400.0
2014-07-24 14:00:00,41.69,41.72,41.62,41.66,54300.0,39.5088,39.5372,39.4425,39.4804,54300.0
2014-07-24 14:30:00,41.66,41.67,41.58,41.63,64100.0,39.4804,39.4899,39.4046,39.452,64100.0
2014-07-24 15:00:00,41.63,41.66,41.48,41.48,81900.0,39.452,39.4804,39.3098,39.3098,81900.0
2014-07-24 15:30:00,41.48,41.72,41.48,41.66,319900.0,39.3098,39.5372,39.3098,39.4804,319900.0
2014-07-25 09:30:00,41.54,41.75,41.25,41.75,51400.0,39.3667,39.5657,39.0918,39.5657,51400.0
2014-07-25 10:00:00,41.75,41.89,41.66,41.76,50400.0,39.5657,39.6983,39.4804,39.5751,50400.0
2014-07-25 10:30:00,41.75,41.76,41.56,41.58,50700.0,39.5657,39.5751,39.3856,39.4046,50700.0
2014-07-25 11:00:00,41.58,41.58,41.34,41.38,47800.0,39.4046,39.4046,39.1771,39.215,47800.0
2014-07-25 11:30:00,41.39,41.45,41.37,41.4,38100.0,39.2245,39.2814,39.2056,39.234,38100.0
2014-07-25 12:00:00,41.41,41.44,41.39,41.4,57700.0,39.2435,39.2719,39.2245,39.234,57700.0
2014-07-25 12:30:00,41.41,41.48,41.4,41.44,22400.0,39.2435,39.3098,39.234,39.2719,22400.0
2014-07-25 13:00:00,41.45,41.48,41.43,41.45,22200.0,39.2814,39.3098,39.2624,39.2814,22200.0
2014-07-25 13:30:00,41.46,41.57,41.38,41.48,29600.0,39.2908,39.3951,39.215,39.3098,29600.0
2014-07-25 14:00:00,41.48,41.56,41.43,41.54,28800.0,39.3098,39.3856,39.2624,39.3667,28800.0
2014-07-25 14:30:00,41.55,41.73,41.55,41.72,50400.0,39.3761,39.5467,39.3761,39.5372,50400.0
2014-07-25 15:00:00,41.72,41.72,41.62,41.69,65800.0,39.5372,39.5372,39.4425,39.5088,65800.0
2014-07-25 15:30:00,41.69,41.72,41.59,41.65,179800.0,39.5088,39.5372,39.414,39.4709,179800.0
2014-07-28 09:30:00,41.51,41.76,41.51,41.56,126000.0,39.3382,39.5751,39.3382,39.3856,126000.0
2014-07-28 10:00:00,41.57,41.62,41.17,41.22,65300.0,39.3951,39.4425,39.016,39.0634,65300.0
2014-07-28 10:30:00,41.19,41.24,40.97,40.98,73200.0,39.035,39.0824,38.8265,38.836,73200.0
2014-07-28 11:00:00,40.98,41.15,40.97,41.13,75600.0,38.836,38.9971,38.8265,38.9781,75600.0
2014-07-28 11:30:00,41.13,41.16,40.95,41.01,44200.0,38.9781,39.0065,38.8075,38.8644,44200.0
2014-07-28 12:00:00,41.0,41.02,40.89,40.93,48900.0,38.8549,38.8739,38.7507,38.7886,48900.0
2014-07-28 12:30:00,40.91,40.92,40.85,40.9,24000.0,38.7696,38.7791,38.7128,38.7601,24000.0
2014-07-28 13:00:00,40.92,40.95,40.81,40.91,89400.0,38.7791,38.8075,38.6749,38.7696,89400.0
2014-07-28 13:30:00,40.91,41.18,40.88,41.16,58900.0,38.7696,39.0255,38.7412,39.0065,58900.0
2014-07-28 14:00:00,41.16,41.17,41.02,41.02,55700.0,39.0065,39.016,38.8739,38.8739,55700.0
2014-07-28 14:30:00,41.03,41.12,40.96,41.09,69400.0,38.8833,38.9686,38.817,38.9402,69400.0
2014-07-28 15:00:00,41.09,41.14,40.98,41.01,94500.0,38.9402,38.9876,38.836,38.8644,94500.0
2014-07-28 15:30:00,41.01,41.09,40.93,40.94,321700.0,38.8644,38.9402,38.7886,38.7981,321700.0
2014-07-29 09:30:00,41.0,41.41,40.5,40.75,140200.0,38.8549,39.2435,38.3811,38.618,140200.0
2014-07-29 10:00:00,40.75,40.75,40.56,40.59,63400.0,38.618,38.618,38.4379,38.4664,63400.0
2014-07-29 10:30:00,40.6,40.6,40.32,40.35,136800.0,38.4758,38.4758,38.2105,38.2389,136800.0
2014-07-29 11:00:00,40.36,40.41,40.27,40.27,46700.0,38.2484,38.2958,38.1631,38.1631,46700.0
2014-07-29 11:30:00,40.28,40.28,40.02,40.1,140000.0,38.1726,38.1726,37.9262,38.002,140000.0
2014-07-29 12:00:00,40.11,40.18,40.02,40.11,128800.0,38.0115,38.0778,37.9262,38.0115,128800.0
2014-07-29 12:30:00,40.12,40.34,40.12,40.24,89500.0,38.021,38.2294,38.021,38.1347,89500.0
2014-07-29 13:00:00,40.23,40.39,40.23,40.35,64000.0,38.1252,38.2768,38.1252,38.2389,64000.0
2014-07-29 13:30:00,40.35,40.36,40.14,40.17,76600.0,38.2389,38.2484,38.0399,38.0683,76600.0
2014-07-29 14:00:00,40.17,40.17,40.0,40.16,347500.0,38.0683,38.0683,37.9072,38.0589,347500.0
2014-07-29 14:30:00,40.16,40.31,40.14,40.23,118200.0,38.0589,38.201,38.0399,38.1252,118200.0
2014-07-29 15:00:00,40.24,40.29,40.22,40.24,113300.0,38.1347,38.1821,38.1157,38.1347,113300.0
2014-07-29 15:30:00,40.23,40.27,40.16,40.18,344900.0,38.1252,38.1631,38.0589,38.0778,344900.0
2014-07-30 09:30:00,40.49,40.49,40.01,40.33,207500.0,38.3716,38.3716,37.9167,38.22,207500.0
2014-07-30 10:00:00,40.33,40.34,40.17,40.28,122800.0,38.22,38.2294,38.0683,38.1726,122800.0
2014-07-30 10:30:00,40.26,40.31,40.0,40.02,65300.0,38.1536,38.201,37.9072,37.9262,65300.0
2014-07-30 11:00:00,40.02,40.04,39.91,39.92,37800.0,37.9262,37.9451,37.8219,37.8314,37800.0
2014-07-30 11:30:00,39.91,39.93,39.58,39.59,127800.0,37.8219,37.8409,37.5092,37.5187,127800.0
2014-07-30 12:00:00,39.59,39.65,39.53,39.56,67700.0,37.5187,37.5755,37.4618,37.4903,67700.0
2014-07-30 12:30:00,39.55,39.56,39.39,39.45,90500.0,37.4808,37.4903,37.3291,37.386,90500.0
2014-07-30 13:00:00,39.45,39.47,39.4,39.4,32300.0,37.386,37.405,37.3386,37.3386,32300.0
2014-07-30 13:30:00,39.41,39.46,39.35,39.37,66000.0,37.3481,37.3955,37.2912,37.3102,66000.0
2014-07-30 14:00:00,39.37,39.52,39.32,39.43,145600.0,37.3102,37.4523,37.2628,37.3671,145600.0
2014-07-30 14:30:00,39.43,39.44,39.09,39.11,330100.0,37.3671,37.3765,37.0448,37.0638,330100.0
2014-07-30 15:00:00,39.11,39.11,38.76,38.8,314800.0,37.0638,37.0638,36.7321,36.77,314800.0
2014-07-30 15:30:00,38.8,38.91,38.74,38.84,387400.0,36.77,36.8743,36.7132,36.8079,387400.0
2014-07-31 09:30:00,38.53,38.99,38.36,38.68,169900.0,36.5141,36.9501,36.353,36.6563,169900.0
2014-07-31 10:00:00,38.67,38.7,38.38,38.45,87600.0,36.6468,36.6752,36.372,36.4383,87600.0
2014-07-31 10:30:00,38.45,38.48,38.08,38.1,95500.0,36.4383,36.4668,36.0877,36.1066,95500.0
2014-07-31 11:00:00,38.12,38.38,38.1,38.31,114600.0,36.1256,36.372,36.1066,36.3057,114600.0
2014-07-31 11:30:00,38.3,38.34,38.07,38.07,100500.0,36.2962,36.3341,36.0782,36.0782,100500.0
2014-07-31 12:00:00,38.08,38.08,37.92,37.94,102500.0,36.0877,36.0877,35.9361,35.955,102500.0
2014-07-31 12:30:00,37.95,38.03,37.94,37.96,95000.0,35.9645,36.0403,35.955,35.974,95000.0
2014-07-31 13:00:00,37.96,38.04,37.84,37.89,138300.0,35.974,36.0498,35.8602,35.9076,138300.0
2014-07-31 13:30:00,37.89,38.09,37.88,38.04,141600.0,35.9076,36.0972,35.8981,36.0498,141600.0
2014-07-31 14:00:00,38.07,38.11,37.89,37.95,121600.0,36.0782,36.1161,35.9076,35.9645,121600.0
2014-07-31 14:30:00,37.95,37.95,37.78,37.82,74200.0,35.9645,35.9645,35.8034,35.8413,74200.0
2014-07-31 15:00:00,37.8,37.91,37.74,37.76,120300.0,35.8223,35.9266,35.7655,35.7844,120300.0
2014-07-31 15:30:00,37.77,37.82,37.63,37.65,390000.0,35.7939,35.8413,35.6612,35.6802,390000.0
2014-08-01 09:30:00,37.6,38.28,37.6,38.24,204100.0,35.6328,36.2772,35.6328,36.2393,204100.0
2014-08-01 10:00:00,38.25,38.29,37.86,38.03,92200.0,36.2488,36.2867,35.8792,36.0403,92200.0
2014-08-01 10:30:00,38.04,38.06,37.83,37.89,83000.0,36.0498,36.0687,35.8508,35.9076,83000.0
2014-08-01 11:00:00,37.88,37.91,37.61,37.64,97600.0,35.8981,35.9266,35.6423,35.6707,97600.0
2014-08-01 11:30:00,37.65,37.68,37.49,37.52,79800.0,35.6802,35.7086,35.5286,35.557,79800.0
2014-08-01 12:00:00,37.53,37.83,37.53,37.8,65900.0,35.5665,35.8508,35.5665,35.8223,65900.0
2014-08-01 12:30:00,37.8,37.83,37.65,37.76,66800.0,35.8223,35.8508,35.6802,35.7844,66800.0
2014-08-01 13:00:00,37.75,37.93,37.7,37.92,78300.0,35.7749,35.9455,35.7276,35.9361,78300.0
2014-08-01 13:30:00,37.92,38.1,37.83,37.9,172200.0,35.9361,36.1066,35.8508,35.9171,172200.0
2014-08-01 14:00:00,37.89,37.99,37.84,37.96,184600.0,35.9076,36.0024,35.8602,35.974,184600.0
2014-08-01 14:30:00,37.96,38.08,37.85,37.88,141600.0,35.974,36.0877,35.8697,35.8981,141600.0
2014-08-01 15:00:00,37.87,37.93,37.84,37.86,91300.0,35.8887,35.9455,35.8602,35.8792,91300.0
2014-08-01 15:30:00,37.86,37.86,37.68,37.79,181700.0,35.8792,35.8792,35.7086,35.8129,181700.0
2014-08-04 09:30:00,38.06,38.18,37.67,38.18,190600.0,36.0687,36.1825,35.6991,36.1825,190600.0
2014-08-04 10:00:00,38.15,38.23,38.07,38.2,137100.0,36.154,36.2298,36.0782,36.2014,137100.0
2014-08-04 10:30:00,38.18,38.29,38.13,38.13,88500.0,36.1825,36.2867,36.1351,36.1351,88500.0
2014-08-04 11:00:00,38.13,38.52,38.07,38.49,126200.0,36.1351,36.5047,36.0782,36.4762,126200.0
2014-08-04 11:30:00,38.49,38.49,38.3,38.43,114200.0,36.4762,36.4762,36.2962,36.4194,114200.0
2014-08-04 12:00:00,38.42,38.43,38.27,38.38,44800.0,36.4099,36.4194,36.2677,36.372,44800.0
2014-08-04 12:30:00,38.37,38.4,38.34,38.36,39700.0,36.3625,36.3909,36.3341,36.353,39700.0
2014-08-04 13:00:00,38.36,38.45,38.35,38.43,42700.0,36.353,36.4383,36.3436,36.4194,42700.0
2014-08-04 13:30:00,38.43,38.65,38.42,38.63,61000.0,36.4194,36.6279,36.4099,36.6089,61000.0
2014-08-04 14:00:00,38.63,38.68,38.56,38.59,72400.0,36.6089,36.6563,36.5426,36.571,72400.0
2014-08-04 14:30:00,38.59,38.9,38.58,38.79,171400.0,36.571,36.8648,36.5615,36.7605,171400.0
2014-08-04 15:00:00,38.79,38.8,38.67,38.76,199100.0,36.7605,36.77,36.6468,36.7321,199100.0
2014-08-04 15:30:00,38.76,38.88,38.74,38.8,334000.0,36.7321,36.8458,36.7132,36.77,334000.0
2014-08-05 09:30:00,38.41,38.67,37.6,38.65,237300.0,36.4004,36.6468,35.6328,36.6279,237300.0
2014-08-05 10:00:00,38.62,38.85,38.53,38.68,153800.0,36.5994,36.8174,36.5141,36.6563,153800.0
2014-08-05 10:30:00,38.68,38.83,38.61,38.76,82600.0,36.6563,36.7984,36.59,36.7321,82600.0
2014-08-05 11:00:00,38.76,38.79,38.6,38.71,120000.0,36.7321,36.7605,36.5805,36.6847,120000.0
2014-08-05 11:30:00,38.7,38.78,38.66,38.7,53200.0,36.6752,36.7511,36.6373,36.6752,53200.0
2014-08-05 12:00:00,38.7,38.78,38.67,38.71,41100.0,36.6752,36.7511,36.6468,36.6847,41100.0
2014-08-05 12:30:00,38.69,38.74,38.6,38.71,45200.0,36.6658,36.7132,36.5805,36.6847,45200.0
2014-08-05 13:00:00,38.72,38.82,38.69,38.78,26500.0,36.6942,36.789,36.6658,36.7511,26500.0
2014-08-05 13:30:00,38.8,38.8,38.45,38.55,83600.0,36.77,36.77,36.4383,36.5331,83600.0
2014-08-05 14:00:00,38.54,38.62,38.41,38.62,72900.0,36.5236,36.5994,36.4004,36.5994,72900.0
2014-08-05 14:30:00,38.63,38.71,38.56,38.56,64300.0,36.6089,36.6847,36.5426,36.5426,64300.0
2014-08-05 15:00:00,38.58,38.6,38.4,38.51,114600.0,36.5615,36.5805,36.3909,36.4952,114600.0
2014-08-05 15:30:00,38.52,38.64,38.5,38.6,264000.0,36.5047,36.6184,36.4857,36.5805,264000.0
2014-08-06 09:30:00,38.48,38.8,38.04,38.78,114200.0,36.4668,36.77,36.0498,36.7511,114200.0
2014-08-06 10:00:00,38.79,38.99,38.64,38.97,73400.0,36.7605,36.9501,36.6184,36.9311,73400.0
2014-08-06 10:30:00,38.98,39.03,38.81,39.02,74000.0,36.9406,36.988,36.7795,36.9785,74000.0
2014-08-06 11:00:00,39.02,39.02,38.79,38.88,109400.0,36.9785,36.9785,36.7605,36.8458,109400.0
2014-08-06 11:30:00,38.88,39.1,38.88,39.07,64900.0,36.8458,37.0543,36.8458,37.0259,64900.0
2014-08-06 12:00:00,39.07,39.19,39.04,39.13,83900.0,37.0259,37.1396,36.9975,37.0827,83900.0
2014-08-06 12:30:00,39.11,39.2,39.06,39.1,69900.0,37.0638,37.1491,37.0164,37.0543,69900.0
2014-08-06 13:00:00,39.1,39.11,38.98,39.0,84300.0,37.0543,37.0638,36.9406,36.9596,84300.0
2014-08-06 13:30:00,39.0,39.06,38.88,38.92,111200.0,36.9596,37.0164,36.8458,36.8837,111200.0
2014-08-06 14:00:00,38.92,39.01,38.89,39.0,66600.0,36.8837,36.969,36.8553,36.9596,66600.0
2014-08-06 14:30:00,38.99,39.04,38.94,39.01,89100.0,36.9501,36.9975,36.9027,36.969,89100.0
2014-08-06 15:00:00,38.99,39.06,38.99,39.04,129200.0,36.9501,37.0164,36.9501,36.9975,129200.0
2014-08-06 15:30:00,39.02,39.07,38.98,39.03,323400.0,36.9785,37.0259,36.9406,36.988,323400.0
2014-08-07 09:30:00,39.02,39.2,38.94,39.14,104700.0,36.9785,37.1491,36.9027,37.0922,104700.0
2014-08-07 10:00:00,39.14,39.23,39.09,39.1,113900.0,37.0922,37.1775,37.0448,37.0543,113900.0
2014-08-07 10:30:00,39.09,39.14,38.91,39.04,137700.0,37.0448,37.0922,36.8743,36.9975,137700.0
2014-08-07 11:00:00,39.04,39.07,38.72,38.75,116700.0,36.9975,37.0259,36.6942,36.7226,116700.0
2014-08-07 11:30:00,38.75,38.8,38.6,38.68,72500.0,36.7226,36.77,36.5805,36.6563,72500.0
2014-08-07 12:00:00,38.68,38.69,38.56,38.56,28500.0,36.6563,36.6658,36.5426,36.5426,28500.0
2014-08-07 12:30:00,38.55,38.66,38.51,38.62,42700.0,36.5331,36.6373,36.4952,36.5994,42700.0
2014-08-07 13:00:00,38.6,38.7,38.58,38.69,25200.0,36.5805,36.6752,36.5615,36.6658,25200.0
2014-08-07 13:30:00,38.7,38.89,38.7,38.86,43000.0,36.6752,36.8553,36.6752,36.8269,43000.0
2014-08-07 14:00:00,38.87,38.87,38.69,38.7,25700.0,36.8364,36.8364,36.6658,36.6752,25700.0
2014-08-07 14:30:00,38.69,38.7,38.59,38.59,43500.0,36.6658,36.6752,36.571,36.571,43500.0
2014-08-07 15:00:00,38.58,38.6,38.46,38.54,127500.0,36.5615,36.5805,36.4478,36.5236,127500.0
2014-08-07 15:30:00,38.54,38.71,38.54,38.71,270300.0,36.5236,36.6847,36.5236,36.6847,270300.0
2014-08-08 09:30:00,39.03,39.19,38.84,39.14,150500.0,36.988,37.1396,36.8079,37.0922,150500.0
2014-08-08 10:00:00,39.12,39.49,39.1,39.43,149500.0,37.0733,37.4239,37.0543,37.3671,149500.0
2014-08-08 10:30:00,39.44,39.76,39.44,39.72,156000.0,37.3765,37.6798,37.3765,37.6419,156000.0
2014-08-08 11:00:00,39.72,39.77,39.59,39.61,100900.0,37.6419,37.6893,37.5187,37.5376,100900.0
2014-08-08 11:30:00,39.6,39.78,39.6,39.7,111200.0,37.5282,37.6987,37.5282,37.6229,111200.0
2014-08-08 12:00:00,39.71,39.73,39.58,39.59,85400.0,37.6324,37.6514,37.5092,37.5187,85400.0
2014-08-08 12:30:00,39.59,39.86,39.56,39.7,133500.0,37.5187,37.7746,37.4903,37.6229,133500.0
2014-08-08 13:00:00,39.7,40.01,39.64,39.97,83400.0,37.6229,37.9167,37.5661,37.8788,83400.0
2014-08-08 13:30:00,39.98,40.17,39.97,40.16,93600.0,37.8883,38.0683,37.8788,38.0589,93600.0
2014-08-08 14:00:00,40.16,40.28,40.05,40.16,134900.0,38.0589,38.1726,37.9546,38.0589,134900.0
2014-08-08 14:30:00,40.15,40.35,40.12,40.34,102400.0,38.0494,38.2389,38.021,38.2294,102400.0
2014-08-08 15:00:00,40.33,40.33,40.15,40.24,112000.0,38.22,38.22,38.0494,38.1347,112000.0
2014-08-08 15:30:00,40.24,40.38,40.24,40.35,275800.0,38.1347,38.2673,38.1347,38.2389,275800.0
2014-08-11 09:30:00,40.5,40.69,40.36,40.61,67100.0,38.3811,38.5611,38.2484,38.4853,67100.0
2014-08-11 10:00:00,40.61,40.73,40.56,40.62,37600.0,38.4853,38.599,38.4379,38.4948,37600.0
2014-08-11 10:30:00,40.6,40.71,40.55,40.7,48400.0,38.4758,38.5801,38.4285,38.5706,48400.0
2014-08-11 11:00:00,40.68,40.78,40.64,40.66,61900.0,38.5517,38.6464,38.5137,38.5327,61900.0
2014-08-11 11:30:00,40.66,40.69,40.56,40.57,98400.0,38.5327,38.5611,38.4379,38.4474,98400.0
2014-08-11 12:00:00,40.56,40.61,40.5,40.59,42700.0,38.4379,38.4853,38.3811,38.4664,42700.0
2014-08-11 12:30:00,40.59,40.63,40.46,40.47,34100.0,38.4664,38.5043,38.3432,38.3526,34100.0
2014-08-11 13:00:00,40.48,40.59,40.41,40.43,46400.0,38.3621,38.4664,38.2958,38.3147,46400.0
2014-08-11 13:30:00,40.44,40.46,40.29,40.33,43800.0,38.3242,38.3432,38.1821,38.22,43800.0
2014-08-11 14:00:00,40.33,40.43,40.3,40.37,37700.0,38.22,38.3147,38.1915,38.2579,37700.0
2014-08-11 14:30:00,40.38,40.42,40.33,40.4,44900.0,38.2673,38.3053,38.22,38.2863,44900.0
2014-08-11 15:00:00,40.4,40.42,40.36,40.36,48700.0,38.2863,38.3053,38.2484,38.2484,48700.0
2014-08-11 15:30:00,40.36,40.4,40.27,40.33,225200.0,38.2484,38.2863,38.1631,38.22,225200.0
2014-08-12 09:30:00,40.31,40.87,40.31,40.53,199800.0,38.201,38.7317,38.201,38.4095,199800.0
2014-08-12 10:00:00,40.54,40.65,40.47,40.52,76800.0,38.419,38.5232,38.3526,38.4,76800.0
2014-08-12 10:30:00,40.51,40.57,40.33,40.34,68300.0,38.3905,38.4474,38.22,38.2294,68300.0
2014-08-12 11:00:00,40.33,40.44,40.16,40.31,93400.0,38.22,38.3242,38.0589,38.201,93400.0
2014-08-12 11:30:00,40.3,40.33,40.19,40.2,60000.0,38.1915,38.22,38.0873,38.0968,60000.0
2014-08-12 12:00:00,40.19,40.34,40.15,40.22,49500.0,38.0873,38.2294,38.0494,38.1157,49500.0
2014-08-12 12:30:00,40.22,40.32,40.21,40.3,45700.0,38.1157,38.2105,38.1062,38.1915,45700.0
2014-08-12 13:00:00,40.31,40.34,40.15,40.16,45800.0,38.201,38.2294,38.0494,38.0589,45800.0
2014-08-12 13:30:00,40.16,40.22,40.1,40.12,49500.0,38.0589,38.1157,38.002,38.021,49500.0
2014-08-12 14:00:00,40.11,40.17,39.97,40.02,71800.0,38.0115,38.0683,37.8788,37.9262,71800.0
2014-08-12 14:30:00,40.03,40.19,40.0,40.18,48000.0,37.9357,38.0873,37.9072,38.0778,48000.0
2014-08-12 15:00:00,40.18,40.24,40.14,40.18,64100.0,38.0778,38.1347,38.0399,38.0778,64100.0
2014-08-12 15:30:00,40.18,40.34,40.17,40.3,143600.0,38.0778,38.2294,38.0683,38.1915,143600.0
2014-08-13 09:30:00,40.36,40.78,40.2,40.45,75200.0,38.2484,38.6464,38.0968,38.3337,75200.0
2014-08-13 10:00:00,40.45,40.8,40.45,40.79,75300.0,38.3337,38.6654,38.3337,38.6559,75300.0
2014-08-13 10:30:00,40.82,40.99,40.81,40.88,46000.0,38.6843,38.8454,38.6749,38.7412,46000.0
2014-08-13 11:00:00,40.88,40.88,40.73,40.74,59500.0,38.7412,38.7412,38.599,38.6085,59500.0
2014-08-13 11:30:00,40.75,40.77,40.65,40.7,30400.0,38.618,38.6369,38.5232,38.5706,30400.0
2014-08-13 12:00:00,40.69,40.72,40.65,40.72,16100.0,38.5611,38.5896,38.5232,38.5896,16100.0
2014-08-13 12:30:00,40.73,40.93,40.73,40.88,33900.0,38.599,38.7886,38.599,38.7412,33900.0
2014-08-13 13:00:00,40.9,40.92,40.87,40.91,36800.0,38.7601,38.7791,38.7317,38.7696,36800.0
2014-08-13 13:30:00,40.9,40.92,40.87,40.87,56500.0,38.7601,38.7791,38.7317,38.7317,56500.0
2014-08-13 14:00:00,40.86,40.91,40.83,40.86,31800.0,38.7222,38.7696,38.6938,38.7222,31800.0
2014-08-13 14:30:00,40.86,40.91,40.84,40.91,45000.0,38.7222,38.7696,38.7033,38.7696,45000.0
2014-08-13 15:00:00,40.92,41.0,40.88,40.97,46600.0,38.7791,38.8549,38.7412,38.8265,46600.0
2014-08-13 15:30:00,40.97,40.99,40.87,40.9,115400.0,38.8265,38.8454,38.7317,38.7601,115400.0
2014-08-14 09:30:00,40.92,41.42,40.91,41.34,76700.0,38.7791,39.2529,38.7696,39.1771,76700.0
2014-08-14 10:00:00,41.34,41.41,41.25,41.39,97100.0,39.1771,39.2435,39.0918,39.2245,97100.0
2014-08-14 10:30:00,41.39,41.43,41.34,41.42,40900.0,39.2245,39.2624,39.1771,39.2529,40900.0
2014-08-14 11:00:00,41.42,41.52,41.4,41.42,42000.0,39.2529,39.3477,39.234,39.2529,42000.0
2014-08-14 11:30:00,41.42,41.51,41.39,41.51,38100.0,39.2529,39.3382,39.2245,39.3382,38100.0
2014-08-14 12:00:00,41.51,41.64,41.49,41.54,44100.0,39.3382,39.4614,39.3193,39.3667,44100.0
2014-08-14 12:30:00,41.53,41.6,41.5,41.56,31200.0,39.3572,39.4235,39.3288,39.3856,31200.0
2014-08-14 13:00:00,41.56,41.62,41.53,41.6,74400.0,39.3856,39.4425,39.3572,39.4235,74400.0
2014-08-14 13:30:00,41.59,41.6,41.52,41.54,27200.0,39.414,39.4235,39.3477,39.3667,27200.0
2014-08-14 14:00:00,41.53,41.54,41.49,41.5,31900.0,39.3572,39.3667,39.3193,39.3288,31900.0
2014-08-14 14:30:00,41.5,41.6,41.5,41.56,48800.0,39.3288,39.4235,39.3288,39.3856,48800.0
2014-08-14 15:00:00,41.55,41.6,41.51,41.6,81200.0,39.3761,39.4235,39.3382,39.4235,81200.0
2014-08-14 15:30:00,41.59,41.6,41.49,41.57,167000.0,39.414,39.4235,39.3193,39.3951,167000.0
2014-08-15 09:30:00,41.7,41.7,41.32,41.56,146700.0,39.5183,39.5183,39.1582,39.3856,146700.0
2014-08-15 10:00:00,41.54,41.72,41.49,41.59,67300.0,39.3667,39.5372,39.3193,39.414,67300.0
2014-08-15 10:30:00,41.58,41.72,41.13,41.3,73800.0,39.4046,39.5372,38.9781,39.1392,73800.0
2014-08-15 11:00:00,41.31,41.42,41.23,41.23,60900.0,39.1487,39.2529,39.0729,39.0729,60900.0
2014-08-15 11:30:00,41.21,41.35,41.12,41.17,55600.0,39.0539,39.1866,38.9686,39.016,55600.0
2014-08-15 12:00:00,41.19,41.36,41.1,41.36,37300.0,39.035,39.1961,38.9497,39.1961,37300.0
2014-08-15 12:30:00,41.34,41.34,41.22,41.25,20500.0,39.1771,39.1771,39.0634,39.0918,20500.0
2014-08-15 13:00:00,41.24,41.25,41.19,41.22,15700.0,39.0824,39.0918,39.035,39.0634,15700.0
2014-08-15 13:30:00,41.21,41.28,41.16,41.21,20300.0,39.0539,39.1203,39.0065,39.0539,20300.0
2014-08-15 14:00:00,41.21,41.41,41.19,41.41,40900.0,39.0539,39.2435,39.035,39.2435,40900.0
2014-08-15 14:30:00,41.41,41.45,41.32,41.32,45900.0,39.2435,39.2814,39.1582,39.1582,45900.0
2014-08-15 15:00:00,41.33,41.4,41.31,41.34,44300.0,39.1676,39.234,39.1487,39.1771,44300.0
2014-08-15 15:30:00,41.34,41.41,41.33,41.34,203000.0,39.1771,39.2435,39.1676,39.1771,203000.0
2014-08-18 09:30:00,41.3,41.41,41.21,41.36,29300.0,39.3082,39.4129,39.2225,39.3653,29300.0
2014-08-18 10:00:00,41.4,41.57,41.3,41.57,60500.0,39.4034,39.5652,39.3082,39.5652,60500.0
2014-08-18 10:30:00,41.56,41.64,41.46,41.5,26400.0,39.5557,39.6318,39.4605,39.4986,26400.0
2014-08-18 11:00:00,41.51,41.53,41.42,41.47,29100.0,39.5081,39.5271,39.4224,39.47,29100.0
2014-08-18 11:30:00,41.48,41.54,41.45,41.52,24300.0,39.4795,39.5366,39.451,39.5176,24300.0
2014-08-18 12:00:00,41.53,41.61,41.52,41.57,20800.0,39.5271,39.6033,39.5176,39.5652,20800.0
2014-08-18 12:30:00,41.58,41.66,41.57,41.64,16200.0,39.5747,39.6508,39.5652,39.6318,16200.0
2014-08-18 13:00:00,41.64,41.66,41.61,41.66,15200.0,39.6318,39.6508,39.6033,39.6508,15200.0
2014-08-18 13:30:00,41.65,41.69,41.61,41.63,17700.0,39.6413,39.6794,39.6033,39.6223,17700.0
2014-08-18 14:00:00,41.65,41.7,41.64,41.67,19900.0,39.6413,39.6889,39.6318,39.6604,19900.0
2014-08-18 14:30:00,41.67,41.69,41.57,41.6,27500.0,39.6604,39.6794,39.5652,39.5937,27500.0
2014-08-18 15:00:00,41.6,41.72,41.59,41.61,65400.0,39.5937,39.7079,39.5842,39.6033,65400.0
2014-08-18 15:30:00,41.61,41.7,41.6,41.68,106400.0,39.6033,39.6889,39.5937,39.6699,106400.0
2014-08-19 09:30:00,41.73,41.92,41.52,41.85,26000.0,39.7175,39.8983,39.5176,39.8317,26000.0
2014-08-19 10:00:00,41.9,41.99,41.87,41.94,24400.0,39.8793,39.9649,39.8507,39.9173,24400.0
2014-08-19 10:30:00,41.97,41.97,41.77,41.78,20100.0,39.9459,39.9459,39.7555,39.7651,20100.0
2014-08-19 11:00:00,41.77,41.8,41.68,41.71,26200.0,39.7555,39.7841,39.6699,39.6984,26200.0
2014-08-19 11:30:00,41.72,41.82,41.66,41.77,24700.0,39.7079,39.8031,39.6508,39.7555,24700.0
2014-08-19 12:00:00,41.78,41.85,41.74,41.84,12600.0,39.7651,39.8317,39.727,39.8222,12600.0
2014-08-19 12:30:00,41.84,41.85,41.77,41.82,12200.0,39.8222,39.8317,39.7555,39.8031,12200.0
2014-08-19 13:00:00,41.81,41.86,41.79,41.84,14800.0,39.7936,39.8412,39.7746,39.8222,14800.0
2014-08-19 13:30:00,41.84,41.87,41.82,41.84,16300.0,39.8222,39.8507,39.8031,39.8222,16300.0
2014-08-19 14:00:00,41.82,41.84,41.77,41.77,11500.0,39.8031,39.8222,39.7555,39.7555,11500.0
2014-08-19 14:30:00,41.78,41.79,41.74,41.78,13500.0,39.7651,39.7746,39.727,39.7651,13500.0
2014-08-19 15:00:00,41.78,41.79,41.62,41.67,58900.0,39.7651,39.7746,39.6128,39.6604,58900.0
2014-08-19 15:30:00,41.68,41.7,41.65,41.69,78000.0,39.6699,39.6889,39.6413,39.6794,78000.0
2014-08-20 09:30:00,41.6,41.84,41.47,41.76,23100.0,39.5937,39.8222,39.47,39.746,23100.0
2014-08-20 10:00:00,41.8,41.8,41.61,41.66,31400.0,39.7841,39.7841,39.6033,39.6508,31400.0
2014-08-20 10:30:00,41.66,41.67,41.48,41.64,44700.0,39.6508,39.6604,39.4795,39.6318,44700.0
2014-08-20 11:00:00,41.64,41.73,41.64,41.68,14600.0,39.6318,39.7175,39.6318,39.6699,14600.0
2014-08-20 11:30:00,41.69,41.81,41.69,41.72,15100.0,39.6794,39.7936,39.6794,39.7079,15100.0
2014-08-20 12:00:00,41.73,41.75,41.7,41.74,12000.0,39.7175,39.7365,39.6889,39.727,12000.0
2014-08-20 12:30:00,41.75,41.77,41.72,41.74,11300.0,39.7365,39.7555,39.7079,39.727,11300.0
2014-08-20 13:00:00,41.75,41.89,41.74,41.86,16500.0,39.7365,39.8697,39.727,39.8412,16500.0
2014-08-20 13:30:00,41.88,41.9,41.81,41.87,19600.0,39.8602,39.8793,39.7936,39.8507,19600.0
2014-08-20 14:00:00,41.87,41.87,41.68,41.71,41100.0,39.8507,39.8507,39.6699,39.6984,41100.0
2014-08-20 14:30:00,41.72,41.82,41.72,41.79,18900.0,39.7079,39.8031,39.7079,39.7746,18900.0
2014-08-20 15:00:00,41.78,41.84,41.73,41.75,31500.0,39.7651,39.8222,39.7175,39.7365,31500.0
2014-08-20 15:30:00,41.76,41.8,41.64,41.67,140300.0,39.746,39.7841,39.6318,39.6604,140300.0
2014-08-21 09:30:00,41.62,41.67,41.33,41.43,56500.0,39.6128,39.6604,39.3368,39.4319,56500.0
2014-08-21 10:00:00,41.44,41.5,41.16,41.35,57000.0,39.4415,39.4986,39.175,39.3558,57000.0
2014-08-21 10:30:00,41.34,41.44,41.34,41.42,66000.0,39.3463,39.4415,39.3463,39.4224,66000.0
2014-08-21 11:00:00,41.42,41.54,41.41,41.45,69400.0,39.4224,39.5366,39.4129,39.451,69400.0
2014-08-21 11:30:00,41.47,41.53,41.47,41.5,56700.0,39.47,39.5271,39.47,39.4986,56700.0
2014-08-21 12:00:00,41.5,41.77,41.47,41.74,68400.0,39.4986,39.7555,39.47,39.727,68400.0
2014-08-21 12:30:00,41.73,41.77,41.69,41.73,47500.0,39.7175,39.7555,39.6794,39.7175,47500.0
2014-08-21 13:00:00,41.72,41.94,41.72,41.91,56900.0,39.7079,39.9173,39.7079,39.8888,56900.0
2014-08-21 13:30:00,41.92,42.02,41.9,41.99,52600.0,39.8983,39.9935,39.8793,39.9649,52600.0
2014-08-21 14:00:00,41.99,42.02,41.93,42.0,36800.0,39.9649,39.9935,39.9078,39.9744,36800.0
2014-08-21 14:30:00,42.01,42.05,42.0,42.04,35500.0,39.984,40.022,39.9744,40.0125,35500.0
2014-08-21 15:00:00,42.05,42.13,42.03,42.13,56500.0,40.022,40.0982,40.003,40.0982,56500.0
2014-08-21 15:30:00,42.13,42.16,42.08,42.1,129800.0,40.0982,40.1267,40.0506,40.0696,129800.0
2014-08-22 09:30:00,42.01,42.02,41.61,41.61,48100.0,39.984,39.9935,39.6033,39.6033,48100.0
2014-08-22 10:00:00,41.6,41.77,41.55,41.59,25700.0,39.5937,39.7555,39.5461,39.5842,25700.0
2014-08-22 10:30:00,41.61,41.63,41.43,41.43,22900.0,39.6033,39.6223,39.4319,39.4319,22900.0
2014-08-22 11:00:00,41.43,41.49,41.27,41.48,65400.0,39.4319,39.489,39.2796,39.4795,65400.0
2014-08-22 11:30:00,41.47,41.73,41.45,41.69,22900.0,39.47,39.7175,39.451,39.6794,22900.0
2014-08-22 12:00:00,41.69,41.81,41.68,41.8,13700.0,39.6794,39.7936,39.6699,39.7841,13700.0
2014-08-22 12:30:00,41.81,41.81,41.72,41.74,10900.0,39.7936,39.7936,39.7079,39.727,10900.0
2014-08-22 13:00:00,41.74,41.78,41.72,41.78,12400.0,39.727,39.7651,39.7079,39.7651,12400.0
2014-08-22 13:30:00,41.77,41.81,41.7,41.72,14200.0,39.7555,39.7936,39.6889,39.7079,14200.0
2014-08-22 14:00:00,41.73,41.76,41.68,41.69,17000.0,39.7175,39.746,39.6699,39.6794,17000.0
2014-08-22 14:30:00,41.68,41.73,41.64,41.73,24800.0,39.6699,39.7175,39.6318,39.7175,24800.0
2014-08-22 15:00:00,41.72,41.82,41.72,41.77,27800.0,39.7079,39.8031,39.7079,39.7555,27800.0
2014-08-22 15:30:00,41.77,41.81,41.65,41.78,159200.0,39.7555,39.7936,39.6413,39.7651,159200.0
2014-08-25 09:30:00,42.0,42.06,41.81,42.02,25900.0,39.9744,40.0315,39.7936,39.9935,25900.0
2014-08-25 10:00:00,42.02,42.03,41.72,41.73,21300.0,39.9935,40.003,39.7079,39.7175,21300.0
2014-08-25 10:30:00,41.74,41.92,41.74,41.89,14500.0,39.727,39.8983,39.727,39.8697,14500.0
2014-08-25 11:00:00,41.9,41.96,41.84,41.89,32200.0,39.8793,39.9364,39.8222,39.8697,32200.0
2014-08-25 11:30:00,41.88,41.99,41.88,41.9,13400.0,39.8602,39.9649,39.8602,39.8793,13400.0
2014-08-25 12:00:00,41.9,41.9,41.78,41.79,9000.0,39.8793,39.8793,39.7651,39.7746,9000.0
2014-08-25 12:30:00,41.79,41.85,41.78,41.83,9900.0,39.7746,39.8317,39.7651,39.8126,9900.0
2014-08-25 13:00:00,41.82,41.89,41.8,41.89,11300.0,39.8031,39.8697,39.7841,39.8697,11300.0
2014-08-25 13:30:00,41.89,41.91,41.83,41.86,9000.0,39.8697,39.8888,39.8126,39.8412,9000.0
2014-08-25 14:00:00,41.84,41.88,41.8,41.88,16700.0,39.8222,39.8602,39.7841,39.8602,16700.0
2014-08-25 14:30:00,41.87,42.0,41.87,42.0,29100.0,39.8507,39.9744,39.8507,39.9744,29100.0
2014-08-25 15:00:00,42.0,42.01,41.96,41.99,22400.0,39.9744,39.984,39.9364,39.9649,22400.0
2014-08-25 15:30:00,41.99,42.11,41.98,42.1,82100.0,39.9649,40.0791,39.9554,40.0696,82100.0
2014-08-26 09:30:00,42.22,42.73,42.13,42.66,56000.0,40.1838,40.6692,40.0982,40.6026,56000.0
2014-08-26 10:00:00,42.66,42.8,42.61,42.76,99300.0,40.6026,40.7359,40.555,40.6978,99300.0
2014-08-26 10:30:00,42.75,42.92,42.68,42.86,40200.0,40.6883,40.8501,40.6216,40.793,40200.0
2014-08-26 11:00:00,42.86,42.97,42.83,42.95,14700.0,40.793,40.8977,40.7644,40.8786,14700.0
2014-08-26 11:30:00,42.93,42.98,42.87,42.93,44100.0,40.8596,40.9072,40.8025,40.8596,44100.0
2014-08-26 12:00:00,42.92,42.99,42.87,42.96,28200.0,40.8501,40.9167,40.8025,40.8881,28200.0
2014-08-26 12:30:00,42.98,43.0,42.93,42.95,17100.0,40.9072,40.9262,40.8596,40.8786,17100.0
2014-08-26 13:00:00,42.95,43.0,42.95,42.99,31600.0,40.8786,40.9262,40.8786,40.9167,31600.0
2014-08-26 13:30:00,43.0,43.01,42.97,43.0,18500.0,40.9262,40.9357,40.8977,40.9262,18500.0
2014-08-26 14:00:00,43.0,43.07,43.0,43.03,24900.0,40.9262,40.9928,40.9262,40.9548,24900.0
2014-08-26 14:30:00,43.04,43.25,43.03,43.21,48100.0,40.9643,41.1642,40.9548,41.1261,48100.0
2014-08-26 15:00:00,43.2,43.27,43.15,43.19,46100.0,41.1166,41.1832,41.069,41.1071,46100.0
2014-08-26 15:30:00,43.18,43.22,43.03,43.07,101100.0,41.0975,41.1356,40.9548,40.9928,101100.0
2014-08-27 09:30:00,43.12,43.28,42.69,42.71,55900.0,41.0404,41.1927,40.6312,40.6502,55900.0
2014-08-27 10:00:00,42.69,42.72,42.5,42.5,26300.0,40.6312,40.6597,40.4503,40.4503,26300.0
2014-08-27 10:30:00,42.49,42.56,42.46,42.47,31900.0,40.4408,40.5074,40.4123,40.4218,31900.0
2014-08-27 11:00:00,42.48,42.51,42.41,42.43,41700.0,40.4313,40.4598,40.3647,40.3837,41700.0
2014-08-27 11:30:00,42.42,42.5,42.35,42.5,24400.0,40.3742,40.4503,40.3076,40.4503,24400.0
2014-08-27 12:00:00,42.5,42.6,42.5,42.58,13200.0,40.4503,40.5455,40.4503,40.5265,13200.0
2014-08-27 12:30:00,42.59,42.7,42.56,42.66,15800.0,40.536,40.6407,40.5074,40.6026,15800.0
2014-08-27 13:00:00,42.65,42.65,42.53,42.54,15800.0,40.5931,40.5931,40.4789,40.4884,15800.0
2014-08-27 13:30:00,42.53,42.63,42.53,42.62,26400.0,40.4789,40.5741,40.4789,40.5645,26400.0
2014-08-27 14:00:00,42.61,42.63,42.59,42.6,14900.0,40.555,40.5741,40.536,40.5455,14900.0
2014-08-27 14:30:00,42.6,42.62,42.5,42.5,28100.0,40.5455,40.5645,40.4503,40.4503,28100.0
2014-08-27 15:00:00,42.51,42.55,42.5,42.5,34800.0,40.4598,40.4979,40.4503,40.4503,34800.0
2014-08-27 15:30:00,42.5,42.61,42.5,42.56,71700.0,40.4503,40.555,40.4503,40.5074,71700.0
2014-08-28 09:30:00,42.15,42.16,41.95,42.0,64100.0,40.1172,40.1267,39.9269,39.9744,64100.0
2014-08-28 10:00:00,42.03,42.16,41.98,42.09,66000.0,40.003,40.1267,39.9554,40.0601,66000.0
2014-08-28 10:30:00,42.06,42.11,42.02,42.05,12500.0,40.0315,40.0791,39.9935,40.022,12500.0
2014-08-28 11:00:00,42.07,42.2,42.06,42.17,46000.0,40.0411,40.1648,40.0315,40.1362,46000.0
2014-08-28 11:30:00,42.19,42.23,42.11,42.15,14900.0,40.1553,40.1934,40.0791,40.1172,14900.0
2014-08-28 12:00:00,42.15,42.27,42.14,42.18,21400.0,40.1172,40.2314,40.1077,40.1458,21400.0
2014-08-28 12:30:00,42.18,42.26,42.17,42.22,28100.0,40.1458,40.2219,40.1362,40.1838,28100.0
2014-08-28 13:00:00,42.22,42.23,42.11,42.15,14300.0,40.1838,40.1934,40.0791,40.1172,14300.0
2014-08-28 13:30:00,42.16,42.19,42.14,42.17,11700.0,40.1267,40.1553,40.1077,40.1362,11700.0
2014-08-28 14:00:00,42.18,42.18,42.1,42.13,13700.0,40.1458,40.1458,40.0696,40.0982,13700.0
2014-08-28 14:30:00,42.12,42.14,42.0,42.02,29100.0,40.0887,40.1077,39.9744,39.9935,29100.0
2014-08-28 15:00:00,42.04,42.08,41.99,42.04,31500.0,40.0125,40.0506,39.9649,40.0125,31500.0
2014-08-28 15:30:00,42.04,42.11,42.01,42.03,105700.0,40.0125,40.0791,39.984,40.003,105700.0
2014-08-29 09:30:00,42.05,42.18,41.81,41.83,18500.0,40.022,40.1458,39.7936,39.8126,18500.0
2014-08-29 10:00:00,41.82,41.83,41.59,41.69,38500.0,39.8031,39.8126,39.5842,39.6794,38500.0
2014-08-29 10:30:00,41.69,42.01,41.68,41.99,44400.0,39.6794,39.984,39.6699,39.9649,44400.0
2014-08-29 11:00:00,42.01,42.06,41.94,42.02,14200.0,39.984,40.0315,39.9173,39.9935,14200.0
2014-08-29 11:30:00,42.01,42.12,41.96,42.07,46600.0,39.984,40.0887,39.9364,40.0411,46600.0
2014-08-29 12:00:00,42.07,42.11,42.03,42.04,34400.0,40.0411,40.0791,40.003,40.0125,34400.0
2014-08-29 12:30:00,42.03,42.08,42.0,42.03,13600.0,40.003,40.0506,39.9744,40.003,13600.0
2014-08-29 13:00:00,42.03,42.03,41.94,41.98,10300.0,40.003,40.003,39.9173,39.9554,10300.0
2014-08-29 13:30:00,41.98,42.02,41.96,42.02,10100.0,39.9554,39.9935,39.9364,39.9935,10100.0
2014-08-29 14:00:00,42.04,42.11,42.04,42.09,13300.0,40.0125,40.0791,40.0125,40.0601,13300.0
2014-08-29 14:30:00,42.07,42.1,42.06,42.08,16500.0,40.0411,40.0696,40.0315,40.0506,16500.0
2014-08-29 15:00:00,42.08,42.11,42.05,42.11,26500.0,40.0506,40.0791,40.022,40.0791,26500.0
2014-08-29 15:30:00,42.1,42.21,42.09,42.16,125700.0,40.0696,40.1743,40.0601,40.1267,125700.0
2014-09-02 09:30:00,42.15,42.33,41.81,41.92,33400.0,40.1172,40.2885,39.7936,39.8983,33400.0
2014-09-02 10:00:00,41.96,41.97,41.68,41.74,80700.0,39.9364,39.9459,39.6699,39.727,80700.0
2014-09-02 10:30:00,41.72,41.9,41.63,41.84,62400.0,39.7079,39.8793,39.6223,39.8222,62400.0
2014-09-02 11:00:00,41.84,41.84,41.55,41.62,27500.0,39.8222,39.8222,39.5461,39.6128,27500.0
2014-09-02 11:30:00,41.64,41.8,41.64,41.71,34800.0,39.6318,39.7841,39.6318,39.6984,34800.0
2014-09-02 12:00:00,41.72,41.79,41.69,41.73,12300.0,39.7079,39.7746,39.6794,39.7175,12300.0
2014-09-02 12:30:00,41.73,41.73,41.51,41.51,21000.0,39.7175,39.7175,39.5081,39.5081,21000.0
2014-09-02 13:00:00,41.5,41.54,41.43,41.51,23200.0,39.4986,39.5366,39.4319,39.5081,23200.0
2014-09-02 13:30:00,41.52,41.62,41.5,41.62,16500.0,39.5176,39.6128,39.4986,39.6128,16500.0
2014-09-02 14:00:00,41.62,41.73,41.62,41.73,21600.0,39.6128,39.7175,39.6128,39.7175,21600.0
2014-09-02 14:30:00,41.74,41.76,41.65,41.66,28200.0,39.727,39.746,39.6413,39.6508,28200.0
2014-09-02 15:00:00,41.67,41.72,41.65,41.69,27000.0,39.6604,39.7079,39.6413,39.6794,27000.0
2014-09-02 15:30:00,41.69,41.76,41.62,41.73,92300.0,39.6794,39.746,39.6128,39.7175,92300.0
2014-09-03 09:30:00,42.17,42.32,41.95,42.15,84400.0,40.1362,40.279,39.9269,40.1172,84400.0
2014-09-03 10:00:00,42.16,42.26,42.05,42.15,47300.0,40.1267,40.2219,40.022,40.1172,47300.0
2014-09-03 10:30:00,42.16,42.18,41.97,42.02,38400.0,40.1267,40.1458,39.9459,39.9935,38400.0
2014-09-03 11:00:00,42.03,42.1,41.91,41.94,26000.0,40.003,40.0696,39.8888,39.9173,26000.0
2014-09-03 11:30:00,41.93,41.93,41.69,41.7,23500.0,39.9078,39.9078,39.6794,39.6889,23500.0
2014-09-03 12:00:00,41.7,41.82,41.64,41.79,88800.0,39.6889,39.8031,39.6318,39.7746,88800.0
2014-09-03 12:30:00,41.79,41.87,41.75,41.78,15100.0,39.7746,39.8507,39.7365,39.7651,15100.0
2014-09-03 13:00:00,41.79,41.88,41.76,41.83,37800.0,39.7746,39.8602,39.746,39.8126,37800.0
2014-09-03 13:30:00,41.82,42.07,41.82,42.0,57000.0,39.8031,40.0411,39.8031,39.9744,57000.0
2014-09-03 14:00:00,41.99,42.01,41.87,41.91,26200.0,39.9649,39.984,39.8507,39.8888,26200.0
2014-09-03 14:30:00,41.93,41.98,41.79,41.81,24900.0,39.9078,39.9554,39.7746,39.7936,24900.0
2014-09-03 15:00:00,41.81,41.83,41.72,41.72,40800.0,39.7936,39.8126,39.7079,39.7079,40800.0
2014-09-03 15:30:00,41.72,41.87,41.68,41.81,83100.0,39.7079,39.8507,39.6699,39.7936,83100.0
2014-09-04 09:30:00,41.92,42.48,41.85,42.48,37300.0,39.8983,40.4313,39.8317,40.4313,37300.0
2014-09-04 10:00:00,42.5,42.89,42.37,42.69,75700.0,40.4503,40.8215,40.3266,40.6312,75700.0
2014-09-04 10:30:00,42.68,42.94,42.65,42.9,53500.0,40.6216,40.8691,40.5931,40.831,53500.0
2014-09-04 11:00:00,42.91,42.93,42.79,42.79,30400.0,40.8406,40.8596,40.7263,40.7263,30400.0
2014-09-04 11:30:00,42.76,42.82,42.73,42.8,24700.0,40.6978,40.7549,40.6692,40.7359,24700.0
2014-09-04 12:00:00,42.82,42.86,42.66,42.71,53300.0,40.7549,40.793,40.6026,40.6502,53300.0
2014-09-04 12:30:00,42.72,42.78,42.64,42.77,35400.0,40.6597,40.7168,40.5836,40.7073,35400.0
2014-09-04 13:00:00,42.76,42.8,42.71,42.71,17000.0,40.6978,40.7359,40.6502,40.6502,17000.0
2014-09-04 13:30:00,42.72,42.74,42.62,42.65,57600.0,40.6597,40.6788,40.5645,40.5931,57600.0
2014-09-04 14:00:00,42.65,42.74,42.63,42.72,33900.0,40.5931,40.6788,40.5741,40.6597,33900.0
2014-09-04 14:30:00,42.72,42.72,42.44,42.47,31700.0,40.6597,40.6597,40.3932,40.4218,31700.0
2014-09-04 15:00:00,42.48,42.48,42.27,42.3,39300.0,40.4313,40.4313,40.2314,40.26,39300.0
2014-09-04 15:30:00,42.32,42.4,42.27,42.39,94300.0,40.279,40.3552,40.2314,40.3456,94300.0
2014-09-05 09:30:00,42.31,42.31,41.85,42.08,37500.0,40.2695,40.2695,39.8317,40.0506,37500.0
2014-09-05 10:00:00,42.06,42.08,41.64,41.64,86500.0,40.0315,40.0506,39.6318,39.6318,86500.0
2014-09-05 10:30:00,41.63,41.7,41.55,41.67,50400.0,39.6223,39.6889,39.5461,39.6604,50400.0
2014-09-05 11:00:00,41.64,41.72,41.62,41.65,39000.0,39.6318,39.7079,39.6128,39.6413,39000.0
2014-09-05 11:30:00,41.65,41.72,41.62,41.7,39600.0,39.6413,39.7079,39.6128,39.6889,39600.0
2014-09-05 12:00:00,41.69,41.72,41.65,41.71,36400.0,39.6794,39.7079,39.6413,39.6984,36400.0
2014-09-05 12:30:00,41.71,41.87,41.71,41.83,13300.0,39.6984,39.8507,39.6984,39.8126,13300.0
2014-09-05 13:00:00,41.82,41.95,41.81,41.86,38200.0,39.8031,39.9269,39.7936,39.8412,38200.0
2014-09-05 13:30:00,41.86,41.98,41.86,41.97,25200.0,39.8412,39.9554,39.8412,39.9459,25200.0
2014-09-05 14:00:00,41.98,42.1,41.98,42.1,25300.0,39.9554,40.0696,39.9554,40.0696,25300.0
2014-09-05 14:30:00,42.1,42.16,42.04,42.16,38100.0,40.0696,40.1267,40.0125,40.1267,38100.0
2014-09-05 15:00:00,42.15,42.17,41.99,41.99,68700.0,40.1172,40.1362,39.9649,39.9649,68700.0
2014-09-05 15:30:00,41.99,42.12,41.9,42.07,145500.0,39.9649,40.0887,39.8793,40.0411,145500.0
2014-09-08 09:30:00,41.92,42.56,41.92,42.46,79300.0,39.8983,40.5074,39.8983,40.4123,79300.0
2014-09-08 10:00:00,42.46,42.51,42.16,42.29,38400.0,40.4123,40.4598,40.1267,40.2505,38400.0
2014-09-08 10:30:00,42.28,42.33,42.2,42.33,40900.0,40.2409,40.2885,40.1648,40.2885,40900.0
2014-09-08 11:00:00,42.34,42.35,42.15,42.24,27600.0,40.298,40.3076,40.1172,40.2029,27600.0
2014-09-08 11:30:00,42.25,42.27,42.09,42.09,24900.0,40.2124,40.2314,40.0601,40.0601,24900.0
2014-09-08 12:00:00,42.07,42.08,41.95,41.99,22700.0,40.0411,40.0506,39.9269,39.9649,22700.0
2014-09-08 12:30:00,41.99,42.0,41.87,41.87,13100.0,39.9649,39.9744,39.8507,39.8507,13100.0
2014-09-08 13:00:00,41.87,41.89,41.73,41.75,27000.0,39.8507,39.8697,39.7175,39.7365,27000.0
2014-09-08 13:30:00,41.76,41.8,41.66,41.66,36800.0,39.746,39.7841,39.6508,39.6508,36800.0
2014-09-08 14:00:00,41.65,41.73,41.62,41.69,51900.0,39.6413,39.7175,39.6128,39.6794,51900.0
2014-09-08 14:30:00,41.69,41.92,41.67,41.84,108500.0,39.6794,39.8983,39.6604,39.8222,108500.0
2014-09-08 15:00:00,41.85,42.0,41.83,41.99,76400.0,39.8317,39.9744,39.8126,39.9649,76400.0
2014-09-08 15:30:00,41.99,42.29,41.99,42.27,273300.0,39.9649,40.2505,39.9649,40.2314,273300.0
2014-09-09 09:30:00,42.1,42.13,41.81,42.0,31800.0,40.0696,40.0982,39.7936,39.9744,31800.0
2014-09-09 10:00:00,41.97,42.13,41.68,41.89,147600.0,39.9459,40.0982,39.6699,39.8697,147600.0
2014-09-09 10:30:00,41.87,42.11,41.77,42.07,49100.0,39.8507,40.0791,39.7555,40.0411,49100.0
2014-09-09 11:00:00,42.05,42.15,41.93,41.94,47700.0,40.022,40.1172,39.9078,39.9173,47700.0
2014-09-09 11:30:00,41.94,41.98,41.79,41.83,51100.0,39.9173,39.9554,39.7746,39.8126,51100.0
2014-09-09 12:00:00,41.81,41.87,41.76,41.86,26800.0,39.7936,39.8507,39.746,39.8412,26800.0
2014-09-09 12:30:00,41.86,41.97,41.8,41.93,29400.0,39.8412,39.9459,39.7841,39.9078,29400.0
2014-09-09 13:00:00,41.92,41.98,41.86,41.88,51300.0,39.8983,39.9554,39.8412,39.8602,51300.0
2014-09-09 13:30:00,41.88,42.0,41.88,41.94,22400.0,39.8602,39.9744,39.8602,39.9173,22400.0
2014-09-09 14:00:00,41.93,41.94,41.76,41.77,28300.0,39.9078,39.9173,39.746,39.7555,28300.0
2014-09-09 14:30:00,41.77,41.85,41.75,41.78,27000.0,39.7555,39.8317,39.7365,39.7651,27000.0
2014-09-09 15:00:00,41.78,41.78,41.51,41.61,40000.0,39.7651,39.7651,39.5081,39.6033,40000.0
2014-09-09 15:30:00,41.61,41.66,41.56,41.61,106400.0,39.6033,39.6508,39.5557,39.6033,106400.0
2014-09-10 09:30:00,41.6,41.67,41.17,41.6,107700.0,39.5937,39.6604,39.1845,39.5937,107700.0
2014-09-10 10:00:00,41.63,41.69,41.48,41.65,81100.0,39.6223,39.6794,39.4795,39.6413,81100.0
2014-09-10 10:30:00,41.63,41.68,41.45,41.56,30700.0,39.6223,39.6699,39.451,39.5557,30700.0
2014-09-10 11:00:00,41.56,41.69,41.47,41.58,66200.0,39.5557,39.6794,39.47,39.5747,66200.0
2014-09-10 11:30:00,41.59,41.69,41.56,41.66,37300.0,39.5842,39.6794,39.5557,39.6508,37300.0
2014-09-10 12:00:00,41.65,41.96,41.56,41.96,50000.0,39.6413,39.9364,39.5557,39.9364,50000.0
2014-09-10 12:30:00,41.97,41.98,41.78,41.82,29800.0,39.9459,39.9554,39.7651,39.8031,29800.0
2014-09-10 13:00:00,41.81,41.95,41.8,41.83,27000.0,39.7936,39.9269,39.7841,39.8126,27000.0
2014-09-10 13:30:00,41.84,41.92,41.83,41.88,17900.0,39.8222,39.8983,39.8126,39.8602,17900.0
2014-09-10 14:00:00,41.88,41.92,41.86,41.91,28700.0,39.8602,39.8983,39.8412,39.8888,28700.0
2014-09-10 14:30:00,41.9,41.92,41.86,41.87,23500.0,39.8793,39.8983,39.8412,39.8507,23500.0
2014-09-10 15:00:00,41.88,41.97,41.88,41.96,26400.0,39.8602,39.9459,39.8602,39.9364,26400.0
2014-09-10 15:30:00,41.97,41.99,41.91,41.97,71900.0,39.9459,39.9649,39.8888,39.9459,71900.0
2014-09-11 09:30:00,41.63,42.29,41.54,42.17,64900.0,39.6223,40.2505,39.5366,40.1362,64900.0
2014-09-11 10:00:00,42.17,42.27,42.17,42.24,49100.0,40.1362,40.2314,40.1362,40.2029,49100.0
2014-09-11 10:30:00,42.21,42.31,42.11,42.31,60800.0,40.1743,40.2695,40.0791,40.2695,60800.0
2014-09-11 11:00:00,42.29,42.39,42.27,42.32,41000.0,40.2505,40.3456,40.2314,40.279,41000.0
2014-09-11 11:30:00,42.33,42.49,42.29,42.47,56100.0,40.2885,40.4408,40.2505,40.4218,56100.0
2014-09-11 12:00:00,42.47,42.72,42.36,42.65,52400.0,40.4218,40.6597,40.3171,40.5931,52400.0
2014-09-11 12:30:00,42.64,42.65,42.44,42.49,35100.0,40.5836,40.5931,40.3932,40.4408,35100.0
2014-09-11 13:00:00,42.49,42.54,42.26,42.29,25300.0,40.4408,40.4884,40.2219,40.2505,25300.0
2014-09-11 13:30:00,42.3,42.46,42.3,42.45,36800.0,40.26,40.4123,40.26,40.4027,36800.0
2014-09-11 14:00:00,42.47,42.54,42.44,42.54,42000.0,40.4218,40.4884,40.3932,40.4884,42000.0
2014-09-11 14:30:00,42.54,42.6,42.46,42.58,98100.0,40.4884,40.5455,40.4123,40.5265,98100.0
2014-09-11 15:00:00,42.59,42.61,42.5,42.59,52200.0,40.536,40.555,40.4503,40.536,52200.0
2014-09-11 15:30:00,42.59,42.67,42.57,42.66,109800.0,40.536,40.6121,40.517,40.6026,109800.0
2014-09-12 09:30:00,42.54,42.57,42.3,42.31,19300.0,40.4884,40.517,40.26,40.2695,19300.0
2014-09-12 10:00:00,42.34,42.43,42.28,42.41,160000.0,40.298,40.3837,40.2409,40.3647,160000.0
2014-09-12 10:30:00,42.4,42.55,42.26,42.34,143100.0,40.3552,40.4979,40.2219,40.298,143100.0
2014-09-12 11:00:00,42.33,42.34,42.04,42.1,199200.0,40.2885,40.298,40.0125,40.0696,199200.0
2014-09-12 11:30:00,42.1,42.14,42.01,42.01,33900.0,40.0696,40.1077,39.984,39.984,33900.0
2014-09-12 12:00:00,42.0,42.04,41.89,41.95,37900.0,39.9744,40.0125,39.8697,39.9269,37900.0
2014-09-12 12:30:00,41.95,41.95,41.72,41.72,23200.0,39.9269,39.9269,39.7079,39.7079,23200.0
2014-09-12 13:00:00,41.73,41.81,41.6,41.63,26900.0,39.7175,39.7936,39.5937,39.6223,26900.0
2014-09-12 13:30:00,41.65,41.66,41.51,41.61,23900.0,39.6413,39.6508,39.5081,39.6033,23900.0
2014-09-12 14:00:00,41.62,41.73,41.62,41.64,38400.0,39.6128,39.7175,39.6128,39.6318,38400.0
2014-09-12 14:30:00,41.64,41.72,41.64,41.69,33100.0,39.6318,39.7079,39.6318,39.6794,33100.0
2014-09-12 15:00:00,41.69,41.83,41.67,41.71,70900.0,39.6794,39.8126,39.6604,39.6984,70900.0
2014-09-12 15:30:00,41.71,41.78,41.66,41.74,152000.0,39.6984,39.7651,39.6508,39.727,152000.0
2014-09-15 09:30:00,41.69,41.78,41.45,41.48,78500.0,39.6794,39.7651,39.451,39.4795,78500.0
2014-09-15 10:00:00,41.48,41.94,41.42,41.88,96800.0,39.4795,39.9173,39.4224,39.8602,96800.0
2014-09-15 10:30:00,41.87,42.04,41.84,42.04,38300.0,39.8507,40.0125,39.8222,40.0125,38300.0
2014-09-15 11:00:00,42.03,42.03,41.84,41.91,37600.0,40.003,40.003,39.8222,39.8888,37600.0
2014-09-15 11:30:00,41.92,41.94,41.77,41.8,22200.0,39.8983,39.9173,39.7555,39.7841,22200.0
2014-09-15 12:00:00,41.8,41.86,41.8,41.8,30500.0,39.7841,39.8412,39.7841,39.7841,30500.0
2014-09-15 12:30:00,41.8,41.87,41.76,41.82,17000.0,39.7841,39.8507,39.746,39.8031,17000.0
2014-09-15 13:00:00,41.84,41.86,41.71,41.73,19200.0,39.8222,39.8412,39.6984,39.7175,19200.0
2014-09-15 13:30:00,41.73,41.73,41.55,41.56,24600.0,39.7175,39.7175,39.5461,39.5557,24600.0
2014-09-15 14:00:00,41.55,41.69,41.54,41.69,33300.0,39.5461,39.6794,39.5366,39.6794,33300.0
2014-09-15 14:30:00,41.67,41.88,41.67,41.69,28100.0,39.6604,39.8602,39.6604,39.6794,28100.0
2014-09-15 15:00:00,41.68,41.76,41.64,41.74,32400.0,39.6699,39.746,39.6318,39.727,32400.0
2014-09-15 15:30:00,41.74,41.8,41.68,41.72,99500.0,39.727,39.7841,39.6699,39.7079,99500.0
2014-09-16 09:30:00,41.46,41.78,41.28,41.78,15900.0,39.4605,39.7651,39.2892,39.7651,15900.0
2014-09-16 10:00:00,41.76,42.0,41.74,41.94,19600.0,39.746,39.9744,39.727,39.9173,19600.0
2014-09-16 10:30:00,41.92,42.02,41.84,41.91,36100.0,39.8983,39.9935,39.8222,39.8888,36100.0
2014-09-16 11:00:00,41.93,42.11,41.89,42.1,27400.0,39.9078,40.0791,39.8697,40.0696,27400.0
2014-09-16 11:30:00,42.1,42.43,42.09,42.34,45700.0,40.0696,40.3837,40.0601,40.298,45700.0
2014-09-16 12:00:00,42.36,42.48,42.32,42.48,35600.0,40.3171,40.4313,40.279,40.4313,35600.0
2014-09-16 12:30:00,42.46,42.48,42.35,42.39,21900.0,40.4123,40.4313,40.3076,40.3456,21900.0
2014-09-16 13:00:00,42.39,42.43,42.31,42.36,17200.0,40.3456,40.3837,40.2695,40.3171,17200.0
2014-09-16 13:30:00,42.36,42.49,42.36,42.39,27200.0,40.3171,40.4408,40.3171,40.3456,27200.0
2014-09-16 14:00:00,42.39,42.43,42.35,42.4,27000.0,40.3456,40.3837,40.3076,40.3552,27000.0
2014-09-16 14:30:00,42.4,42.48,42.39,42.4,33300.0,40.3552,40.4313,40.3456,40.3552,33300.0
2014-09-16 15:00:00,42.4,42.46,42.34,42.34,34200.0,40.3552,40.4123,40.298,40.298,34200.0
2014-09-16 15:30:00,42.35,42.38,42.19,42.22,199200.0,40.3076,40.3361,40.1553,40.1838,199200.0
2014-09-17 09:30:00,42.62,42.99,42.16,42.93,139000.0,40.5645,40.9167,40.1267,40.8596,139000.0
2014-09-17 10:00:00,42.92,43.04,42.83,43.0,65500.0,40.8501,40.9643,40.7644,40.9262,65500.0
2014-09-17 10:30:00,43.0,43.07,42.88,42.94,32300.0,40.9262,40.9928,40.812,40.8691,32300.0
2014-09-17 11:00:00,42.95,43.0,42.79,42.88,33200.0,40.8786,40.9262,40.7263,40.812,33200.0
2014-09-17 11:30:00,42.89,42.94,42.82,42.89,27600.0,40.8215,40.8691,40.7549,40.8215,27600.0
2014-09-17 12:00:00,42.9,42.94,42.8,42.83,14400.0,40.831,40.8691,40.7359,40.7644,14400.0
2014-09-17 12:30:00,42.82,42.88,42.78,42.87,19400.0,40.7549,40.812,40.7168,40.8025,19400.0
2014-09-17 13:00:00,42.87,42.89,42.68,42.7,32300.0,40.8025,40.8215,40.6216,40.6407,32300.0
2014-09-17 13:30:00,42.7,42.85,42.67,42.85,16000.0,40.6407,40.7835,40.6121,40.7835,16000.0
2014-09-17 14:00:00,42.86,42.95,42.5,42.88,78300.0,40.793,40.8786,40.4503,40.812,78300.0
2014-09-17 14:30:00,42.89,42.93,42.66,42.67,65300.0,40.8215,40.8596,40.6026,40.6121,65300.0
2014-09-17 15:00:00,42.67,42.81,42.57,42.63,81300.0,40.6121,40.7454,40.517,40.5741,81300.0
2014-09-17 15:30:00,42.64,42.66,42.46,42.56,92000.0,40.5836,40.6026,40.4123,40.5074,92000.0
2014-09-18 09:30:00,42.57,42.8,41.93,41.97,66000.0,40.517,40.7359,39.9078,39.9459,66000.0
2014-09-18 10:00:00,41.96,42.04,41.7,41.82,83500.0,39.9364,40.0125,39.6889,39.8031,83500.0
2014-09-18 10:30:00,41.81,42.07,41.8,41.98,58300.0,39.7936,40.0411,39.7841,39.9554,58300.0
2014-09-18 11:00:00,41.98,42.06,41.97,42.0,42900.0,39.9554,40.0315,39.9459,39.9744,42900.0
2014-09-18 11:30:00,41.98,42.07,41.87,41.99,57900.0,39.9554,40.0411,39.8507,39.9649,57900.0
2014-09-18 12:00:00,42.0,42.0,41.9,41.93,25900.0,39.9744,39.9744,39.8793,39.9078,25900.0
2014-09-18 12:30:00,41.94,41.99,41.9,41.94,13100.0,39.9173,39.9649,39.8793,39.9173,13100.0
2014-09-18 13:00:00,41.95,41.97,41.89,41.92,18600.0,39.9269,39.9459,39.8697,39.8983,18600.0
2014-09-18 13:30:00,41.92,41.97,41.85,41.89,25300.0,39.8983,39.9459,39.8317,39.8697,25300.0
2014-09-18 14:00:00,41.89,41.97,41.89,41.91,19400.0,39.8697,39.9459,39.8697,39.8888,19400.0
2014-09-18 14:30:00,41.9,42.06,41.9,42.06,34900.0,39.8793,40.0315,39.8793,40.0315,34900.0
2014-09-18 15:00:00,42.05,42.12,42.02,42.08,65400.0,40.022,40.0887,39.9935,40.0506,65400.0
2014-09-18 15:30:00,42.08,42.11,42.03,42.05,151300.0,40.0506,40.0791,40.003,40.022,151300.0
2014-09-19 09:30:00,42.34,43.26,42.3,43.0,250300.0,40.298,41.1737,40.26,40.9262,250300.0
2014-09-19 10:00:00,43.01,43.17,42.71,42.74,271900.0,40.9357,41.088,40.6502,40.6788,271900.0
2014-09-19 10:30:00,42.73,42.92,42.71,42.89,52400.0,40.6692,40.8501,40.6502,40.8215,52400.0
2014-09-19 11:00:00,42.89,42.94,42.86,42.86,43500.0,40.8215,40.8691,40.793,40.793,43500.0
2014-09-19 11:30:00,42.87,43.01,42.84,42.95,117300.0,40.8025,40.9357,40.7739,40.8786,117300.0
2014-09-19 12:00:00,42.96,42.96,42.75,42.77,90100.0,40.8881,40.8881,40.6883,40.7073,90100.0
2014-09-19 12:30:00,42.76,42.77,42.48,42.52,50700.0,40.6978,40.7073,40.4313,40.4694,50700.0
2014-09-19 13:00:00,42.51,42.51,42.28,42.39,30900.0,40.4598,40.4598,40.2409,40.3456,30900.0
2014-09-19 13:30:00,42.4,42.49,42.34,42.46,47200.0,40.3552,40.4408,40.298,40.4123,47200.0
2014-09-19 14:00:00,42.47,42.51,42.4,42.41,33300.0,40.4218,40.4598,40.3552,40.3647,33300.0
2014-09-19 14:30:00,42.42,42.52,42.39,42.47,79500.0,40.3742,40.4694,40.3456,40.4218,79500.0
2014-09-19 15:00:00,42.48,42.51,42.44,42.49,49000.0,40.4313,40.4598,40.3932,40.4408,49000.0
2014-09-19 15:30:00,42.5,42.62,42.46,42.46,280000.0,40.4503,40.5645,40.4123,40.4123,280000.0
2014-09-22 09:30:00,42.11,42.11,41.21,41.61,90200.0,40.0791,40.0791,39.2225,39.6033,90200.0
2014-09-22 10:00:00,41.59,41.9,41.47,41.72,82800.0,39.5842,39.8793,39.47,39.7079,82800.0
2014-09-22 10:30:00,41.72,41.77,41.39,41.4,97100.0,39.7079,39.7555,39.3939,39.4034,97100.0
2014-09-22 11:00:00,41.39,41.39,41.15,41.16,73500.0,39.3939,39.3939,39.1654,39.175,73500.0
2014-09-22 11:30:00,41.16,41.18,40.94,41.01,75300.0,39.175,39.194,38.9656,39.0322,75300.0
2014-09-22 12:00:00,41.01,41.14,40.98,41.06,30400.0,39.0322,39.1559,39.0036,39.0798,30400.0
2014-09-22 12:30:00,41.08,41.3,41.04,41.3,38600.0,39.0988,39.3082,39.0607,39.3082,38600.0
2014-09-22 13:00:00,41.27,41.37,41.22,41.37,20800.0,39.2796,39.3748,39.2321,39.3748,20800.0
2014-09-22 13:30:00,41.37,41.48,41.34,41.43,48800.0,39.3748,39.4795,39.3463,39.4319,48800.0
2014-09-22 14:00:00,41.43,41.5,41.41,41.45,40100.0,39.4319,39.4986,39.4129,39.451,40100.0
2014-09-22 14:30:00,41.45,41.57,41.45,41.55,30600.0,39.451,39.5652,39.451,39.5461,30600.0
2014-09-22 15:00:00,41.55,41.58,41.47,41.51,38200.0,39.5461,39.5747,39.47,39.5081,38200.0
2014-09-22 15:30:00,41.5,41.6,41.45,41.57,142800.0,39.4986,39.5937,39.451,39.5652,142800.0
2014-09-23 09:30:00,41.58,42.06,41.3,42.06,94800.0,39.5747,40.0315,39.3082,40.0315,94800.0
2014-09-23 10:00:00,42.07,42.13,41.2,41.95,130500.0,40.0411,40.0982,39.213,39.9269,130500.0
2014-09-23 10:30:00,41.95,41.95,41.65,41.7,40600.0,39.9269,39.9269,39.6413,39.6889,40600.0
2014-09-23 11:00:00,41.7,41.77,41.62,41.69,28600.0,39.6889,39.7555,39.6128,39.6794,28600.0
2014-09-23 11:30:00,41.68,41.77,41.65,41.65,42300.0,39.6699,39.7555,39.6413,39.6413,42300.0
2014-09-23 12:00:00,41.65,41.73,41.64,41.67,16500.0,39.6413,39.7175,39.6318,39.6604,16500.0
2014-09-23 12:30:00,41.67,41.76,41.64,41.68,22200.0,39.6604,39.746,39.6318,39.6699,22200.0
2014-09-23 13:00:00,41.67,41.75,41.63,41.69,23100.0,39.6604,39.7365,39.6223,39.6794,23100.0
2014-09-23 13:30:00,41.69,41.73,41.65,41.66,24500.0,39.6794,39.7175,39.6413,39.6508,24500.0
2014-09-23 14:00:00,41.66,41.76,41.61,41.64,42200.0,39.6508,39.746,39.6033,39.6318,42200.0
2014-09-23 14:30:00,41.64,41.65,41.58,41.6,10700.0,39.6318,39.6413,39.5747,39.5937,10700.0
2014-09-23 15:00:00,41.6,41.6,41.51,41.57,24600.0,39.5937,39.5937,39.5081,39.5652,24600.0
2014-09-23 15:30:00,41.55,41.66,41.4,41.41,95800.0,39.5461,39.6508,39.4034,39.4129,95800.0
2014-09-24 09:30:00,41.62,41.68,41.21,41.23,67600.0,39.6128,39.6699,39.2225,39.2416,67600.0
2014-09-24 10:00:00,41.25,41.26,41.08,41.25,27600.0,39.2606,39.2701,39.0988,39.2606,27600.0
2014-09-24 10:30:00,41.25,41.33,41.2,41.23,65200.0,39.2606,39.3368,39.213,39.2416,65200.0
2014-09-24 11:00:00,41.21,41.34,41.21,41.28,61400.0,39.2225,39.3463,39.2225,39.2892,61400.0
2014-09-24 11:30:00,41.29,41.3,41.05,41.05,40100.0,39.2987,39.3082,39.0703,39.0703,40100.0
2014-09-24 12:00:00,41.05,41.08,40.87,40.88,33400.0,39.0703,39.0988,38.8989,38.9085,33400.0
2014-09-24 12:30:00,40.88,40.9,40.74,40.84,42500.0,38.9085,38.9275,38.7752,38.8704,42500.0
2014-09-24 13:00:00,40.83,40.9,40.7,40.77,41500.0,38.8609,38.9275,38.7371,38.8038,41500.0
2014-09-24 13:30:00,40.77,40.78,40.61,40.71,56600.0,38.8038,38.8133,38.6515,38.7467,56600.0
2014-09-24 14:00:00,40.7,40.74,40.66,40.73,67500.0,38.7371,38.7752,38.6991,38.7657,67500.0
2014-09-24 14:30:00,40.74,40.99,40.74,40.96,82700.0,38.7752,39.0132,38.7752,38.9846,82700.0
2014-09-24 15:00:00,40.97,40.99,40.85,40.85,128100.0,38.9941,39.0132,38.8799,38.8799,128100.0
2014-09-24 15:30:00,40.84,40.88,40.79,40.8,240300.0,38.8704,38.9085,38.8228,38.8323,240300.0
2014-09-25 09:30:00,40.52,40.64,39.34,39.34,181000.0,38.5658,38.68,37.4427,37.4427,181000.0
2014-09-25 10:00:00,39.34,39.46,38.85,39.0,319200.0,37.4427,37.5569,36.9764,37.1191,319200.0
2014-09-25 10:30:00,39.0,39.0,38.7,38.76,179500.0,37.1191,37.1191,36.8336,36.8907,179500.0
2014-09-25 11:00:00,38.75,38.76,38.56,38.6,171900.0,36.8812,36.8907,36.7003,36.7384,171900.0
2014-09-25 11:30:00,38.6,38.62,38.37,38.37,231500.0,36.7384,36.7575,36.5195,36.5195,231500.0
2014-09-25 12:00:00,38.37,38.8,38.35,38.67,211600.0,36.5195,36.9288,36.5005,36.805,211600.0
2014-09-25 12:30:00,38.66,38.74,38.6,38.74,87800.0,36.7955,36.8717,36.7384,36.8717,87800.0
2014-09-25 13:00:00,38.75,39.0,38.71,39.0,51600.0,36.8812,37.1191,36.8431,37.1191,51600.0
2014-09-25 13:30:00,38.98,39.15,38.85,38.92,101400.0,37.1001,37.2619,36.9764,37.043,101400.0
2014-09-25 14:00:00,38.92,38.94,38.86,38.9,56000.0,37.043,37.062,36.9859,37.0239,56000.0
2014-09-25 14:30:00,38.91,38.94,38.86,38.9,78400.0,37.0335,37.062,36.9859,37.0239,78400.0
2014-09-25 15:00:00,38.9,38.91,38.79,38.83,110100.0,37.0239,37.0335,36.9193,36.9573,110100.0
2014-09-25 15:30:00,38.84,39.01,38.81,38.89,235400.0,36.9668,37.1286,36.9383,37.0144,235400.0
2014-09-26 09:30:00,38.8,39.01,38.58,38.74,58800.0,36.9288,37.1286,36.7194,36.8717,58800.0
2014-09-26 10:00:00,38.75,39.21,38.72,39.13,187100.0,36.8812,37.319,36.8526,37.2429,187100.0
2014-09-26 10:30:00,39.11,39.27,38.99,39.04,55100.0,37.2238,37.3761,37.1096,37.1572,55100.0
2014-09-26 11:00:00,39.04,39.15,38.98,38.99,68100.0,37.1572,37.2619,37.1001,37.1096,68100.0
2014-09-26 11:30:00,39.0,39.02,38.77,38.82,110400.0,37.1191,37.1382,36.9002,36.9478,110400.0
2014-09-26 12:00:00,38.83,38.97,38.83,38.85,77400.0,36.9573,37.0906,36.9573,36.9764,77400.0
2014-09-26 12:30:00,38.84,38.9,38.83,38.87,25200.0,36.9668,37.0239,36.9573,36.9954,25200.0
2014-09-26 13:00:00,38.87,38.99,38.86,38.91,32500.0,36.9954,37.1096,36.9859,37.0335,32500.0
2014-09-26 13:30:00,38.91,38.96,38.88,38.91,25300.0,37.0335,37.0811,37.0049,37.0335,25300.0
2014-09-26 14:00:00,38.92,39.04,38.91,39.0,83100.0,37.043,37.1572,37.0335,37.1191,83100.0
2014-09-26 14:30:00,39.0,39.09,38.98,39.01,57900.0,37.1191,37.2048,37.1001,37.1286,57900.0
2014-09-26 15:00:00,39.01,39.02,38.96,39.02,116900.0,37.1286,37.1382,37.0811,37.1382,116900.0
2014-09-26 15:30:00,39.02,39.05,38.97,39.0,200600.0,37.1382,37.1667,37.0906,37.1191,200600.0
2014-09-29 09:30:00,38.38,38.53,38.25,38.32,114000.0,36.529,36.6718,36.4053,36.4719,114000.0
2014-09-29 10:00:00,38.3,38.53,38.18,38.4,64900.0,36.4529,36.6718,36.3387,36.5481,64900.0
2014-09-29 10:30:00,38.4,38.7,38.4,38.66,72700.0,36.5481,36.8336,36.5481,36.7955,72700.0
2014-09-29 11:00:00,38.67,38.79,38.64,38.73,53900.0,36.805,36.9193,36.7765,36.8621,53900.0
2014-09-29 11:30:00,38.73,38.76,38.61,38.68,43700.0,36.8621,36.8907,36.7479,36.8146,43700.0
2014-09-29 12:00:00,38.67,38.67,38.39,38.45,47500.0,36.805,36.805,36.5385,36.5957,47500.0
2014-09-29 12:30:00,38.46,38.48,38.34,38.36,27200.0,36.6052,36.6242,36.491,36.51,27200.0
2014-09-29 13:00:00,38.35,38.4,38.29,38.29,63800.0,36.5005,36.5481,36.4434,36.4434,63800.0
2014-09-29 13:30:00,38.29,38.37,38.18,38.25,66200.0,36.4434,36.5195,36.3387,36.4053,66200.0
2014-09-29 14:00:00,38.24,38.24,38.09,38.13,53200.0,36.3958,36.3958,36.253,36.2911,53200.0
2014-09-29 14:30:00,38.13,38.2,38.1,38.14,39500.0,36.2911,36.3577,36.2625,36.3006,39500.0
2014-09-29 15:00:00,38.14,38.31,38.1,38.21,195100.0,36.3006,36.4624,36.2625,36.3672,195100.0
2014-09-29 15:30:00,38.25,38.31,38.14,38.22,130500.0,36.4053,36.4624,36.3006,36.3767,130500.0
2014-09-30 09:30:00,38.3,38.33,37.68,37.68,107900.0,36.4529,36.4814,35.8628,35.8628,107900.0
2014-09-30 10:00:00,37.68,37.7,37.33,37.34,152900.0,35.8628,35.8818,35.5297,35.5392,152900.0
2014-09-30 10:30:00,37.34,37.83,37.23,37.78,173600.0,35.5392,36.0056,35.4345,35.958,173600.0
2014-09-30 11:00:00,37.77,37.78,37.57,37.59,79700.0,35.9484,35.958,35.7581,35.7771,79700.0
2014-09-30 11:30:00,37.59,37.61,37.33,37.44,50600.0,35.7771,35.7962,35.5297,35.6344,50600.0
2014-09-30 12:00:00,37.44,37.5,37.2,37.27,69000.0,35.6344,35.6915,35.4059,35.4726,69000.0
2014-09-30 12:30:00,37.28,37.29,37.04,37.05,99600.0,35.4821,35.4916,35.2537,35.2632,99600.0
2014-09-30 13:00:00,37.05,37.06,36.85,36.98,100300.0,35.2632,35.2727,35.0728,35.1965,100300.0
2014-09-30 13:30:00,36.98,37.01,36.74,36.82,86400.0,35.1965,35.2251,34.9681,35.0443,86400.0
2014-09-30 14:00:00,36.8,36.95,36.75,36.93,85300.0,35.0252,35.168,34.9776,35.149,85300.0
2014-09-30 14:30:00,36.95,37.08,36.89,37.01,66300.0,35.168,35.2917,35.1109,35.2251,66300.0
2014-09-30 15:00:00,37.0,37.2,36.97,37.09,176900.0,35.2156,35.4059,35.187,35.3012,176900.0
2014-09-30 15:30:00,37.1,37.19,37.06,37.1,305600.0,35.3108,35.3964,35.2727,35.3108,305600.0
2014-10-01 09:30:00,36.9,36.99,36.33,36.38,147900.0,35.1204,35.2061,34.5779,34.6255,147900.0
2014-10-01 10:00:00,36.34,36.46,36.16,36.35,75800.0,34.5874,34.7016,34.4161,34.5969,75800.0
2014-10-01 10:30:00,36.36,36.45,36.23,36.45,152800.0,34.6064,34.6921,34.4827,34.6921,152800.0
2014-10-01 11:00:00,36.44,36.47,36.31,36.37,166400.0,34.6826,34.7111,34.5589,34.616,166400.0
2014-10-01 11:30:00,36.37,36.65,36.36,36.62,95100.0,34.616,34.8825,34.6064,34.8539,95100.0
2014-10-01 12:00:00,36.62,36.62,36.28,36.33,142500.0,34.8539,34.8539,34.5303,34.5779,142500.0
2014-10-01 12:30:00,36.32,36.32,35.93,35.96,105800.0,34.5684,34.5684,34.1972,34.2257,105800.0
2014-10-01 13:00:00,35.95,36.02,35.85,35.91,84000.0,34.2162,34.2828,34.121,34.1781,84000.0
2014-10-01 13:30:00,35.93,35.93,35.73,35.74,84900.0,34.1972,34.1972,34.0068,34.0163,84900.0
2014-10-01 14:00:00,35.74,35.99,35.74,35.98,42600.0,34.0163,34.2543,34.0163,34.2448,42600.0
2014-10-01 14:30:00,35.98,36.16,35.95,35.95,114000.0,34.2448,34.4161,34.2162,34.2162,114000.0
2014-10-01 15:00:00,35.95,36.0,35.65,35.74,166200.0,34.2162,34.2638,33.9307,34.0163,166200.0
2014-10-01 15:30:00,35.74,36.02,35.69,35.99,403500.0,34.0163,34.2828,33.9688,34.2543,403500.0
2014-10-02 09:30:00,35.88,36.02,35.55,35.58,61400.0,34.1496,34.2828,33.8355,33.8641,61400.0
2014-10-02 10:00:00,35.58,35.6,35.11,35.29,76000.0,33.8641,33.8831,33.4167,33.5881,76000.0
2014-10-02 10:30:00,35.31,35.33,34.89,34.9,68800.0,33.6071,33.6261,33.2073,33.2169,68800.0
2014-10-02 11:00:00,34.91,35.04,34.79,34.92,94600.0,33.2264,33.3501,33.1122,33.2359,94600.0
2014-10-02 11:30:00,34.92,34.93,34.56,34.61,96900.0,33.2359,33.2454,32.8933,32.9408,96900.0
2014-10-02 12:00:00,34.6,34.82,34.49,34.79,201800.0,32.9313,33.1407,32.8266,33.1122,201800.0
2014-10-02 12:30:00,34.8,35.19,34.77,35.19,72600.0,33.1217,33.4929,33.0931,33.4929,72600.0
2014-10-02 13:00:00,35.2,35.4,35.14,35.39,99300.0,33.5024,33.6927,33.4453,33.6832,99300.0
2014-10-02 13:30:00,35.39,35.51,35.19,35.23,101900.0,33.6832,33.7974,33.4929,33.5309,101900.0
2014-10-02 14:00:00,35.23,35.49,35.2,35.3,105400.0,33.5309,33.7784,33.5024,33.5976,105400.0
2014-10-02 14:30:00,35.3,35.33,35.17,35.2,119600.0,33.5976,33.6261,33.4738,33.5024,119600.0
2014-10-02 15:00:00,35.2,35.29,35.1,35.19,213100.0,33.5024,33.5881,33.4072,33.4929,213100.0
2014-10-02 15:30:00,35.18,35.23,35.08,35.08,349700.0,33.4834,33.5309,33.3882,33.3882,349700.0
2014-10-03 09:30:00,35.12,35.45,34.81,35.42,207800.0,33.4262,33.7403,33.1312,33.7118,207800.0
2014-10-03 10:00:00,35.41,35.61,35.34,35.42,165800.0,33.7023,33.8926,33.6356,33.7118,165800.0
2014-10-03 10:30:00,35.42,35.45,35.21,35.43,61700.0,33.7118,33.7403,33.5119,33.7213,61700.0
2014-10-03 11:00:00,35.42,35.47,35.27,35.28,55300.0,33.7118,33.7594,33.569,33.5785,55300.0
2014-10-03 11:30:00,35.27,35.29,34.97,35.09,102900.0,33.569,33.5881,33.2835,33.3977,102900.0
2014-10-03 12:00:00,35.08,35.15,34.98,35.05,67100.0,33.3882,33.4548,33.293,33.3596,67100.0
2014-10-03 12:30:00,35.04,35.05,34.79,34.97,71400.0,33.3501,33.3596,33.1122,33.2835,71400.0
2014-10-03 13:00:00,34.96,34.97,34.87,34.96,37000.0,33.274,33.2835,33.1883,33.274,37000.0
2014-10-03 13:30:00,34.95,34.98,34.87,34.87,68200.0,33.2644,33.293,33.1883,33.1883,68200.0
2014-10-03 14:00:00,34.88,34.92,34.85,34.9,112500.0,33.1978,33.2359,33.1693,33.2169,112500.0
2014-10-03 14:30:00,34.9,34.9,34.75,34.76,189400.0,33.2169,33.2169,33.0741,33.0836,189400.0
2014-10-03 15:00:00,34.76,34.8,34.72,34.76,191600.0,33.0836,33.1217,33.0455,33.0836,191600.0
2014-10-03 15:30:00,34.77,34.77,34.7,34.72,402600.0,33.0931,33.0931,33.0265,33.0455,402600.0
2014-10-06 09:30:00,35.01,35.41,34.91,35.0,151200.0,33.3216,33.7023,33.2264,33.312,151200.0
2014-10-06 10:00:00,34.99,35.07,34.81,34.81,57100.0,33.3025,33.3787,33.1312,33.1312,57100.0
2014-10-06 10:30:00,34.81,34.86,34.67,34.67,99800.0,33.1312,33.1788,32.998,32.998,99800.0
2014-10-06 11:00:00,34.67,34.78,34.66,34.76,77800.0,32.998,33.1026,32.9884,33.0836,77800.0
2014-10-06 11:30:00,34.75,34.78,34.45,34.65,138300.0,33.0741,33.1026,32.7886,32.9789,138300.0
2014-10-06 12:00:00,34.65,35.08,34.58,34.62,137600.0,32.9789,33.3882,32.9123,32.9504,137600.0
2014-10-06 12:30:00,34.59,34.7,34.46,34.55,56400.0,32.9218,33.0265,32.7981,32.8837,56400.0
2014-10-06 13:00:00,34.53,34.71,34.52,34.65,55600.0,32.8647,33.036,32.8552,32.9789,55600.0
2014-10-06 13:30:00,34.67,34.73,34.62,34.62,71900.0,32.998,33.0551,32.9504,32.9504,71900.0
2014-10-06 14:00:00,34.63,34.66,34.47,34.6,60800.0,32.9599,32.9884,32.8076,32.9313,60800.0
2014-10-06 14:30:00,34.6,34.64,34.58,34.6,56100.0,32.9313,32.9694,32.9123,32.9313,56100.0
2014-10-06 15:00:00,34.6,34.63,34.54,34.56,61300.0,32.9313,32.9599,32.8742,32.8933,61300.0
2014-10-06 15:30:00,34.55,34.6,34.49,34.5,188700.0,32.8837,32.9313,32.8266,32.8361,188700.0
2014-10-07 09:30:00,33.51,34.31,33.29,33.62,379900.0,31.8939,32.6553,31.6845,31.9986,379900.0
2014-10-07 10:00:00,33.63,33.78,33.45,33.76,441900.0,32.0081,32.1509,31.8368,32.1318,441900.0
2014-10-07 10:30:00,33.78,33.93,33.75,33.79,117300.0,32.1509,32.2936,32.1223,32.1604,117300.0
2014-10-07 11:00:00,33.77,33.9,33.74,33.85,195400.0,32.1414,32.2651,32.1128,32.2175,195400.0
2014-10-07 11:30:00,33.84,34.04,33.81,33.86,91600.0,32.208,32.3983,32.1794,32.227,91600.0
2014-10-07 12:00:00,33.85,33.97,33.71,33.75,107900.0,32.2175,32.3317,32.0842,32.1223,107900.0
2014-10-07 12:30:00,33.76,33.78,33.64,33.76,89600.0,32.1318,32.1509,32.0176,32.1318,89600.0
2014-10-07 13:00:00,33.76,33.89,33.71,33.86,152400.0,32.1318,32.2556,32.0842,32.227,152400.0
2014-10-07 13:30:00,33.86,33.88,33.74,33.84,79900.0,32.227,32.2461,32.1128,32.208,79900.0
2014-10-07 14:00:00,33.84,33.91,33.72,33.73,68700.0,32.208,32.2746,32.0938,32.1033,68700.0
2014-10-07 14:30:00,33.73,33.73,33.55,33.6,130700.0,32.1033,32.1033,31.932,31.9796,130700.0
2014-10-07 15:00:00,33.61,33.65,33.32,33.33,144700.0,31.9891,32.0271,31.7131,31.7226,144700.0
2014-10-07 15:30:00,33.34,33.41,33.18,33.2,286700.0,31.7321,31.7987,31.5798,31.5988,286700.0
2014-10-08 09:30:00,33.19,33.23,32.63,32.63,114700.0,31.5893,31.6274,31.0563,31.0563,114700.0
2014-10-08 10:00:00,32.63,32.74,32.35,32.51,120500.0,31.0563,31.161,30.7898,30.9421,120500.0
2014-10-08 10:30:00,32.48,32.55,32.2,32.21,71100.0,30.9136,30.9802,30.6471,30.6566,71100.0
2014-10-08 11:00:00,32.2,32.38,32.09,32.37,62300.0,30.6471,30.8184,30.5424,30.8089,62300.0
2014-10-08 11:30:00,32.36,32.41,32.2,32.32,55000.0,30.7994,30.8469,30.6471,30.7613,55000.0
2014-10-08 12:00:00,32.34,32.42,32.25,32.33,58300.0,30.7803,30.8565,30.6947,30.7708,58300.0
2014-10-08 12:30:00,32.31,32.46,32.27,32.39,34900.0,30.7518,30.8945,30.7137,30.8279,34900.0
2014-10-08 13:00:00,32.37,32.55,32.37,32.47,31900.0,30.8089,30.9802,30.8089,30.9041,31900.0
2014-10-08 13:30:00,32.46,32.74,32.46,32.67,45200.0,30.8945,31.161,30.8945,31.0944,45200.0
2014-10-08 14:00:00,32.68,33.36,32.68,33.36,84000.0,31.1039,31.7511,31.1039,31.7511,84000.0
2014-10-08 14:30:00,33.37,33.55,33.25,33.35,72200.0,31.7606,31.932,31.6464,31.7416,72200.0
2014-10-08 15:00:00,33.36,33.8,33.36,33.76,133300.0,31.7511,32.1699,31.7511,32.1318,133300.0
2014-10-08 15:30:00,33.76,33.83,33.69,33.77,252100.0,32.1318,32.1985,32.0652,32.1414,252100.0
2014-10-09 09:30:00,33.63,33.69,33.15,33.33,133000.0,32.0081,32.0652,31.5513,31.7226,133000.0
2014-10-09 10:00:00,33.34,33.48,33.16,33.33,79900.0,31.7321,31.8653,31.5608,31.7226,79900.0
2014-10-09 10:30:00,33.33,33.38,33.12,33.36,60900.0,31.7226,31.7702,31.5227,31.7511,60900.0
2014-10-09 11:00:00,33.37,33.55,33.26,33.43,88800.0,31.7606,31.932,31.656,31.8178,88800.0
2014-10-09 11:30:00,33.43,33.48,33.04,33.16,73000.0,31.8178,31.8653,31.4466,31.5608,73000.0
2014-10-09 12:00:00,33.12,33.2,32.93,32.93,102700.0,31.5227,31.5988,31.3419,31.3419,102700.0
2014-10-09 12:30:00,32.93,33.39,32.86,33.32,86800.0,31.3419,31.7797,31.2752,31.7131,86800.0
2014-10-09 13:00:00,33.3,33.31,33.01,33.26,66100.0,31.694,31.7035,31.418,31.656,66100.0
2014-10-09 13:30:00,33.23,33.54,33.21,33.33,72700.0,31.6274,31.9224,31.6084,31.7226,72700.0
2014-10-09 14:00:00,33.32,33.32,33.01,33.05,112000.0,31.7131,31.7131,31.418,31.4561,112000.0
2014-10-09 14:30:00,33.05,33.11,32.84,32.85,107400.0,31.4561,31.5132,31.2562,31.2657,107400.0
2014-10-09 15:00:00,32.84,33.07,32.76,33.0,155600.0,31.2562,31.4751,31.1801,31.4085,155600.0
2014-10-09 15:30:00,33.0,33.14,32.89,32.9,308700.0,31.4085,31.5417,31.3038,31.3133,308700.0
2014-10-10 09:30:00,32.76,33.13,32.25,32.76,86900.0,31.1801,31.5322,30.6947,31.1801,86900.0
2014-10-10 10:00:00,32.74,32.85,32.03,32.05,53400.0,31.161,31.2657,30.4853,30.5043,53400.0
2014-10-10 10:30:00,32.06,32.42,31.94,32.34,131500.0,30.5138,30.8565,30.3996,30.7803,131500.0
2014-10-10 11:00:00,32.36,32.5,32.18,32.25,33800.0,30.7994,30.9326,30.628,30.6947,33800.0
2014-10-10 11:30:00,32.23,32.62,32.13,32.59,42500.0,30.6756,31.0468,30.5804,31.0183,42500.0
2014-10-10 12:00:00,32.59,32.88,32.59,32.69,46900.0,31.0183,31.2943,31.0183,31.1134,46900.0
2014-10-10 12:30:00,32.7,32.97,32.57,32.64,35400.0,31.123,31.3799,30.9992,31.0659,35400.0
2014-10-10 13:00:00,32.65,32.69,32.27,32.29,25600.0,31.0754,31.1134,30.7137,30.7327,25600.0
2014-10-10 13:30:00,32.3,32.52,32.3,32.42,42500.0,30.7423,30.9516,30.7423,30.8565,42500.0
2014-10-10 14:00:00,32.43,32.51,32.29,32.36,38200.0,30.866,30.9421,30.7327,30.7994,38200.0
2014-10-10 14:30:00,32.35,32.39,32.12,32.21,49000.0,30.7898,30.8279,30.5709,30.6566,49000.0
2014-10-10 15:00:00,32.18,32.21,31.91,31.98,63700.0,30.628,30.6566,30.3711,30.4377,63700.0
2014-10-10 15:30:00,31.99,32.01,31.74,31.74,144400.0,30.4472,30.4662,30.2093,30.2093,144400.0
2014-10-13 09:30:00,31.94,32.92,31.89,32.2,156600.0,30.3996,31.3323,30.352,30.6471,156600.0
2014-10-13 10:00:00,32.22,32.43,31.86,31.89,74500.0,30.6661,30.866,30.3235,30.352,74500.0
2014-10-13 10:30:00,31.88,32.23,31.82,32.18,62400.0,30.3425,30.6756,30.2854,30.628,62400.0
2014-10-13 11:00:00,32.14,32.44,32.1,32.3,107700.0,30.59,30.8755,30.5519,30.7423,107700.0
2014-10-13 11:30:00,32.32,32.47,32.3,32.3,54900.0,30.7613,30.9041,30.7423,30.7423,54900.0
2014-10-13 12:00:00,32.3,32.53,32.25,32.53,56600.0,30.7423,30.9612,30.6947,30.9612,56600.0
2014-10-13 12:30:00,32.54,32.59,32.34,32.45,40800.0,30.9707,31.0183,30.7803,30.885,40800.0
2014-10-13 13:00:00,32.44,32.48,32.27,32.41,29600.0,30.8755,30.9136,30.7137,30.8469,29600.0
2014-10-13 13:30:00,32.4,32.55,32.31,32.38,29000.0,30.8374,30.9802,30.7518,30.8184,29000.0
2014-10-13 14:00:00,32.4,32.42,32.2,32.35,26100.0,30.8374,30.8565,30.6471,30.7898,26100.0
2014-10-13 14:30:00,32.31,32.31,32.04,32.09,99900.0,30.7518,30.7518,30.4948,30.5424,99900.0
2014-10-13 15:00:00,32.1,32.12,31.8,31.86,55500.0,30.5519,30.5709,30.2664,30.3235,55500.0
2014-10-13 15:30:00,31.85,31.85,31.4,31.46,302500.0,30.314,30.314,29.8857,29.9428,302500.0
2014-10-14 09:30:00,31.61,31.99,31.31,31.32,74200.0,30.0855,30.4472,29.8,29.8095,74200.0
2014-10-14 10:00:00,31.37,31.66,31.33,31.57,62900.0,29.8571,30.1331,29.819,30.0475,62900.0
2014-10-14 10:30:00,31.59,32.06,31.55,31.87,54000.0,30.0665,30.5138,30.0284,30.333,54000.0
2014-10-14 11:00:00,31.91,32.2,31.76,32.2,63000.0,30.3711,30.6471,30.2283,30.6471,63000.0
2014-10-14 11:30:00,32.2,32.55,32.14,32.51,65900.0,30.6471,30.9802,30.59,30.9421,65900.0
2014-10-14 12:00:00,32.53,32.78,32.46,32.5,55800.0,30.9612,31.1991,30.8945,30.9326,55800.0
2014-10-14 12:30:00,32.48,32.61,32.36,32.53,49300.0,30.9136,31.0373,30.7994,30.9612,49300.0
2014-10-14 13:00:00,32.56,32.8,32.48,32.56,48300.0,30.9897,31.2181,30.9136,30.9897,48300.0
2014-10-14 13:30:00,32.55,32.59,32.38,32.45,90000.0,30.9802,31.0183,30.8184,30.885,90000.0
2014-10-14 14:00:00,32.45,32.49,32.28,32.3,79700.0,30.885,30.9231,30.7232,30.7423,79700.0
2014-10-14 14:30:00,32.3,32.38,32.12,32.18,76900.0,30.7423,30.8184,30.5709,30.628,76900.0
2014-10-14 15:00:00,32.19,32.23,31.97,32.1,193800.0,30.6376,30.6756,30.4282,30.5519,193800.0
2014-10-14 15:30:00,32.1,32.21,31.95,32.02,232200.0,30.5519,30.6566,30.4091,30.4758,232200.0
2014-10-15 09:30:00,31.39,31.82,30.96,31.81,143600.0,29.8761,30.2854,29.4669,30.2759,143600.0
2014-10-15 10:00:00,31.81,31.88,31.61,31.71,105800.0,30.2759,30.3425,30.0855,30.1807,105800.0
2014-10-15 10:30:00,31.7,31.7,31.28,31.46,135300.0,30.1712,30.1712,29.7714,29.9428,135300.0
2014-10-15 11:00:00,31.47,31.62,31.33,31.39,107600.0,29.9523,30.095,29.819,29.8761,107600.0
2014-10-15 11:30:00,31.4,31.47,31.19,31.29,85700.0,29.8857,29.9523,29.6858,29.781,85700.0
2014-10-15 12:00:00,31.29,31.29,31.07,31.14,71000.0,29.781,29.781,29.5716,29.6382,71000.0
2014-10-15 12:30:00,31.14,31.17,30.88,30.94,70400.0,29.6382,29.6667,29.3907,29.4478,70400.0
2014-10-15 13:00:00,30.93,31.07,30.71,30.78,65500.0,29.4383,29.5716,29.2289,29.2956,65500.0
2014-10-15 13:30:00,30.78,31.06,30.65,30.91,102300.0,29.2956,29.5621,29.1718,29.4193,102300.0
2014-10-15 14:00:00,30.9,31.3,30.8,31.21,123200.0,29.4098,29.7905,29.3146,29.7048,123200.0
2014-10-15 14:30:00,31.19,31.6,31.15,31.6,96800.0,29.6858,30.076,29.6477,30.076,96800.0
2014-10-15 15:00:00,31.59,31.9,31.5,31.9,102300.0,30.0665,30.3615,29.9808,30.3615,102300.0
2014-10-15 15:30:00,31.93,32.32,31.84,32.14,273400.0,30.3901,30.7613,30.3044,30.59,273400.0
2014-10-16 09:30:00,31.31,32.24,31.15,32.1,73800.0,29.8,30.6851,29.6477,30.5519,73800.0
2014-10-16 10:00:00,32.11,32.24,31.53,31.98,49900.0,30.5614,30.6851,30.0094,30.4377,49900.0
2014-10-16 10:30:00,32.0,32.56,31.96,32.4,53800.0,30.4567,30.9897,30.4186,30.8374,53800.0
2014-10-16 11:00:00,32.36,32.7,32.21,32.67,63200.0,30.7994,31.123,30.6566,31.0944,63200.0
2014-10-16 11:30:00,32.68,32.78,32.16,32.26,61200.0,31.1039,31.1991,30.609,30.7042,61200.0
2014-10-16 12:00:00,32.23,32.45,32.14,32.33,36300.0,30.6756,30.885,30.59,30.7708,36300.0
2014-10-16 12:30:00,32.32,32.69,32.3,32.65,38800.0,30.7613,31.1134,30.7423,31.0754,38800.0
2014-10-16 13:00:00,32.66,33.01,32.65,32.88,86900.0,31.0849,31.418,31.0754,31.2943,86900.0
2014-10-16 13:30:00,32.88,33.19,32.73,32.8,87000.0,31.2943,31.5893,31.1515,31.2181,87000.0
2014-10-16 14:00:00,32.82,32.92,32.6,32.72,29400.0,31.2372,31.3323,31.0278,31.142,29400.0
2014-10-16 14:30:00,32.73,32.85,32.46,32.52,31600.0,31.1515,31.2657,30.8945,30.9516,31600.0
2014-10-16 15:00:00,32.5,32.82,32.42,32.77,64400.0,30.9326,31.2372,30.8565,31.1896,64400.0
2014-10-16 15:30:00,32.77,32.8,32.54,32.61,151900.0,31.1896,31.2181,30.9707,31.0373,151900.0
2014-10-17 09:30:00,33.01,33.95,33.0,33.77,181700.0,31.418,32.3127,31.4085,32.1414,181700.0
2014-10-17 10:00:00,33.77,33.98,33.55,33.98,122900.0,32.1414,32.3412,31.932,32.3412,122900.0
2014-10-17 10:30:00,34.0,34.01,33.55,33.56,146600.0,32.3603,32.3698,31.932,31.9415,146600.0
2014-10-17 11:00:00,33.58,33.67,33.5,33.6,100100.0,31.9605,32.0462,31.8844,31.9796,100100.0
2014-10-17 11:30:00,33.61,33.66,33.46,33.48,74800.0,31.9891,32.0367,31.8463,31.8653,74800.0
2014-10-17 12:00:00,33.47,33.63,33.43,33.49,73300.0,31.8558,32.0081,31.8178,31.8749,73300.0
2014-10-17 12:30:00,33.51,33.55,33.33,33.41,43100.0,31.8939,31.932,31.7226,31.7987,43100.0
2014-10-17 13:00:00,33.42,33.44,33.16,33.22,32900.0,31.8082,31.8273,31.5608,31.6179,32900.0
2014-10-17 13:30:00,33.21,33.3,33.11,33.21,53400.0,31.6084,31.694,31.5132,31.6084,53400.0
2014-10-17 14:00:00,33.21,33.21,32.84,32.92,88000.0,31.6084,31.6084,31.2562,31.3323,88000.0
2014-10-17 14:30:00,32.92,33.04,32.87,32.9,109300.0,31.3323,31.4466,31.2848,31.3133,109300.0
2014-10-17 15:00:00,32.91,33.07,32.8,32.96,114400.0,31.3228,31.4751,31.2181,31.3704,114400.0
2014-10-17 15:30:00,32.97,33.08,32.96,32.99,222700.0,31.3799,31.4846,31.3704,31.399,222700.0
2014-10-20 09:30:00,32.83,32.99,32.48,32.67,63000.0,31.2467,31.399,30.9136,31.0944,63000.0
2014-10-20 10:00:00,32.7,32.7,32.4,32.58,72500.0,31.123,31.123,30.8374,31.0087,72500.0
2014-10-20 10:30:00,32.58,32.6,32.37,32.4,95500.0,31.0087,31.0278,30.8089,30.8374,95500.0
2014-10-20 11:00:00,32.4,32.64,32.34,32.64,93800.0,30.8374,31.0659,30.7803,31.0659,93800.0
2014-10-20 11:30:00,32.62,32.83,32.59,32.81,69900.0,31.0468,31.2467,31.0183,31.2277,69900.0
2014-10-20 12:00:00,32.81,32.86,32.7,32.78,42400.0,31.2277,31.2752,31.123,31.1991,42400.0
2014-10-20 12:30:00,32.77,32.77,32.5,32.52,47500.0,31.1896,31.1896,30.9326,30.9516,47500.0
2014-10-20 13:00:00,32.53,32.56,32.42,32.5,96400.0,30.9612,30.9897,30.8565,30.9326,96400.0
2014-10-20 13:30:00,32.5,32.56,32.44,32.51,30700.0,30.9326,30.9897,30.8755,30.9421,30700.0
2014-10-20 14:00:00,32.52,32.71,32.52,32.66,68100.0,30.9516,31.1325,30.9516,31.0849,68100.0
2014-10-20 14:30:00,32.66,32.83,32.66,32.81,100000.0,31.0849,31.2467,31.0849,31.2277,100000.0
2014-10-20 15:00:00,32.82,32.96,32.78,32.88,113100.0,31.2372,31.3704,31.1991,31.2943,113100.0
2014-10-20 15:30:00,32.88,33.15,32.86,33.11,251900.0,31.2943,31.5513,31.2752,31.5132,251900.0
2014-10-21 09:30:00,33.63,34.07,32.83,32.92,223200.0,32.0081,32.4269,31.2467,31.3323,223200.0
2014-10-21 10:00:00,32.97,33.63,32.97,33.36,130800.0,31.3799,32.0081,31.3799,31.7511,130800.0
2014-10-21 10:30:00,33.35,33.35,32.89,32.9,98600.0,31.7416,31.7416,31.3038,31.3133,98600.0
2014-10-21 11:00:00,32.92,33.07,32.73,32.91,121000.0,31.3323,31.4751,31.1515,31.3228,121000.0
2014-10-21 11:30:00,32.9,33.1,32.86,33.09,78000.0,31.3133,31.5037,31.2752,31.4942,78000.0
2014-10-21 12:00:00,33.1,33.25,33.05,33.24,69300.0,31.5037,31.6464,31.4561,31.6369,69300.0
2014-10-21 12:30:00,33.25,33.27,33.13,33.24,82800.0,31.6464,31.6655,31.5322,31.6369,82800.0
2014-10-21 13:00:00,33.24,33.25,33.15,33.21,65100.0,31.6369,31.6464,31.5513,31.6084,65100.0
2014-10-21 13:30:00,33.22,33.39,33.2,33.37,151700.0,31.6179,31.7797,31.5988,31.7606,151700.0
2014-10-21 14:00:00,33.37,33.45,33.33,33.36,86700.0,31.7606,31.8368,31.7226,31.7511,86700.0
2014-10-21 14:30:00,33.36,33.42,33.35,33.37,99500.0,31.7511,31.8082,31.7416,31.7606,99500.0
2014-10-21 15:00:00,33.37,33.67,33.37,33.54,155800.0,31.7606,32.0462,31.7606,31.9224,155800.0
2014-10-21 15:30:00,33.54,33.54,33.29,33.36,511700.0,31.9224,31.9224,31.6845,31.7511,511700.0
2014-10-22 09:30:00,33.28,33.3,32.68,32.82,264400.0,31.675,31.694,31.1039,31.2372,264400.0
2014-10-22 10:00:00,32.84,32.96,32.58,32.82,218600.0,31.2562,31.3704,31.0087,31.2372,218600.0
2014-10-22 10:30:00,32.81,32.91,32.6,32.79,140300.0,31.2277,31.3228,31.0278,31.2086,140300.0
2014-10-22 11:00:00,32.79,33.0,32.75,32.86,118800.0,31.2086,31.4085,31.1705,31.2752,118800.0
2014-10-22 11:30:00,32.88,33.0,32.82,32.87,125400.0,31.2943,31.4085,31.2372,31.2848,125400.0
2014-10-22 12:00:00,32.88,32.96,32.75,32.87,121000.0,31.2943,31.3704,31.1705,31.2848,121000.0
2014-10-22 12:30:00,32.87,32.87,32.47,32.6,188600.0,31.2848,31.2848,30.9041,31.0278,188600.0
2014-10-22 13:00:00,32.6,32.73,32.45,32.48,123800.0,31.0278,31.1515,30.885,30.9136,123800.0
2014-10-22 13:30:00,32.48,32.68,32.35,32.39,160400.0,30.9136,31.1039,30.7898,30.8279,160400.0
2014-10-22 14:00:00,32.39,32.63,32.33,32.42,151800.0,30.8279,31.0563,30.7708,30.8565,151800.0
2014-10-22 14:30:00,32.42,32.64,32.28,32.64,175100.0,30.8565,31.0659,30.7232,31.0659,175100.0
2014-10-22 15:00:00,32.64,32.72,32.54,32.59,176000.0,31.0659,31.142,30.9707,31.0183,176000.0
2014-10-22 15:30:00,32.59,32.59,32.26,32.28,360500.0,31.0183,31.0183,30.7042,30.7232,360500.0
2014-10-23 09:30:00,32.61,32.78,32.21,32.4,69500.0,31.0373,31.1991,30.6566,30.8374,69500.0
2014-10-23 10:00:00,32.41,32.92,32.41,32.66,90200.0,30.8469,31.3323,30.8469,31.0849,90200.0
2014-10-23 10:30:00,32.66,32.89,32.63,32.85,83400.0,31.0849,31.3038,31.0563,31.2657,83400.0
2014-10-23 11:00:00,32.85,32.96,32.82,32.9,72900.0,31.2657,31.3704,31.2372,31.3133,72900.0
2014-10-23 11:30:00,32.89,32.92,32.82,32.87,63400.0,31.3038,31.3323,31.2372,31.2848,63400.0
2014-10-23 12:00:00,32.85,32.93,32.82,32.84,58600.0,31.2657,31.3419,31.2372,31.2562,58600.0
2014-10-23 12:30:00,32.83,32.84,32.59,32.61,33200.0,31.2467,31.2562,31.0183,31.0373,33200.0
2014-10-23 13:00:00,32.62,32.67,32.48,32.5,44900.0,31.0468,31.0944,30.9136,30.9326,44900.0
2014-10-23 13:30:00,32.49,32.56,32.44,32.49,80800.0,30.9231,30.9897,30.8755,30.9231,80800.0
2014-10-23 14:00:00,32.5,32.81,32.5,32.77,75400.0,30.9326,31.2277,30.9326,31.1896,75400.0
2014-10-23 14:30:00,32.78,32.78,32.43,32.53,77700.0,31.1991,31.1991,30.866,30.9612,77700.0
2014-10-23 15:00:00,32.53,32.56,32.41,32.53,92100.0,30.9612,30.9897,30.8469,30.9612,92100.0
2014-10-23 15:30:00,32.52,32.66,32.4,32.47,255700.0,30.9516,31.0849,30.8374,30.9041,255700.0
2014-10-24 09:30:00,32.48,32.82,32.37,32.52,79400.0,30.9136,31.2372,30.8089,30.9516,79400.0
2014-10-24 10:00:00,32.52,32.65,32.33,32.53,47600.0,30.9516,31.0754,30.7708,30.9612,47600.0
2014-10-24 10:30:00,32.55,32.66,32.38,32.54,39100.0,30.9802,31.0849,30.8184,30.9707,39100.0
2014-10-24 11:00:00,32.54,32.56,32.46,32.5,82600.0,30.9707,30.9897,30.8945,30.9326,82600.0
2014-10-24 11:30:00,32.51,32.79,32.49,32.78,45100.0,30.9421,31.2086,30.9231,31.1991,45100.0
2014-10-24 12:00:00,32.8,32.98,32.79,32.85,39000.0,31.2181,31.3895,31.2086,31.2657,39000.0
2014-10-24 12:30:00,32.87,32.92,32.77,32.81,41700.0,31.2848,31.3323,31.1896,31.2277,41700.0
2014-10-24 13:00:00,32.81,32.85,32.72,32.79,18100.0,31.2277,31.2657,31.142,31.2086,18100.0
2014-10-24 13:30:00,32.79,32.86,32.77,32.78,18700.0,31.2086,31.2752,31.1896,31.1991,18700.0
2014-10-24 14:00:00,32.8,32.84,32.75,32.82,26600.0,31.2181,31.2562,31.1705,31.2372,26600.0
2014-10-24 14:30:00,32.83,32.93,32.74,32.81,32900.0,31.2467,31.3419,31.161,31.2277,32900.0
2014-10-24 15:00:00,32.81,32.95,32.81,32.95,45100.0,31.2277,31.3609,31.2277,31.3609,45100.0
2014-10-24 15:30:00,32.95,33.07,32.95,33.02,167200.0,31.3609,31.4751,31.3609,31.4275,167200.0
2014-10-27 09:30:00,32.57,32.62,31.89,31.94,67000.0,30.9992,31.0468,30.352,30.3996,67000.0
2014-10-27 10:00:00,31.94,31.94,31.68,31.7,92400.0,30.3996,30.3996,30.1522,30.1712,92400.0
2014-10-27 10:30:00,31.69,31.72,31.46,31.62,96200.0,30.1617,30.1902,29.9428,30.095,96200.0
2014-10-27 11:00:00,31.63,31.68,31.37,31.45,131300.0,30.1046,30.1522,29.8571,29.9332,131300.0
2014-10-27 11:30:00,31.46,31.55,31.21,31.3,89100.0,29.9428,30.0284,29.7048,29.7905,89100.0
2014-10-27 12:00:00,31.3,31.44,31.25,31.41,86300.0,29.7905,29.9237,29.7429,29.8952,86300.0
2014-10-27 12:30:00,31.42,31.57,31.37,31.54,43000.0,29.9047,30.0475,29.8571,30.0189,43000.0
2014-10-27 13:00:00,31.53,31.66,31.47,31.49,52600.0,30.0094,30.1331,29.9523,29.9713,52600.0
2014-10-27 13:30:00,31.5,31.56,31.47,31.56,45100.0,29.9808,30.0379,29.9523,30.0379,45100.0
2014-10-27 14:00:00,31.55,31.62,31.51,31.54,44800.0,30.0284,30.095,29.9904,30.0189,44800.0
2014-10-27 14:30:00,31.54,31.56,31.35,31.36,55000.0,30.0189,30.0379,29.8381,29.8476,55000.0
2014-10-27 15:00:00,31.35,31.42,31.34,31.4,116300.0,29.8381,29.9047,29.8285,29.8857,116300.0
2014-10-27 15:30:00,31.39,31.59,31.34,31.52,246000.0,29.8761,30.0665,29.8285,29.9999,246000.0
2014-10-28 09:30:00,31.78,32.05,31.48,31.86,97100.0,30.2473,30.5043,29.9618,30.3235,97100.0
2014-10-28 10:00:00,31.87,32.26,31.87,32.15,104700.0,30.333,30.7042,30.333,30.5995,104700.0
2014-10-28 10:30:00,32.16,32.63,32.16,32.49,119100.0,30.609,31.0563,30.609,30.9231,119100.0
2014-10-28 11:00:00,32.48,32.56,32.44,32.45,106800.0,30.9136,30.9897,30.8755,30.885,106800.0
2014-10-28 11:30:00,32.46,32.52,32.29,32.46,73000.0,30.8945,30.9516,30.7327,30.8945,73000.0
2014-10-28 12:00:00,32.44,32.61,32.44,32.59,65300.0,30.8755,31.0373,30.8755,31.0183,65300.0
2014-10-28 12:30:00,32.6,32.65,32.54,32.59,62800.0,31.0278,31.0754,30.9707,31.0183,62800.0
2014-10-28 13:00:00,32.59,32.62,32.53,32.6,50000.0,31.0183,31.0468,30.9612,31.0278,50000.0
2014-10-28 13:30:00,32.6,32.85,32.58,32.83,62100.0,31.0278,31.2657,31.0087,31.2467,62100.0
2014-10-28 14:00:00,32.83,32.92,32.74,32.89,71000.0,31.2467,31.3323,31.161,31.3038,71000.0
2014-10-28 14:30:00,32.89,32.96,32.86,32.93,81300.0,31.3038,31.3704,31.2752,31.3419,81300.0
2014-10-28 15:00:00,32.93,33.16,32.93,33.16,90700.0,31.3419,31.5608,31.3419,31.5608,90700.0
2014-10-28 15:30:00,33.16,33.22,33.09,33.19,292800.0,31.5608,31.6179,31.4942,31.5893,292800.0
2014-10-29 09:30:00,33.43,33.6,32.9,32.96,99600.0,31.8178,31.9796,31.3133,31.3704,99600.0
2014-10-29 10:00:00,33.0,33.01,32.38,32.44,88300.0,31.4085,31.418,30.8184,30.8755,88300.0
2014-10-29 10:30:00,32.45,32.63,32.05,32.2,153500.0,30.885,31.0563,30.5043,30.6471,153500.0
2014-10-29 11:00:00,32.2,32.2,31.92,32.08,135300.0,30.6471,30.6471,30.3806,30.5329,135300.0
2014-10-29 11:30:00,32.08,32.08,31.84,31.93,88800.0,30.5329,30.5329,30.3044,30.3901,88800.0
2014-10-29 12:00:00,31.94,31.96,31.72,31.77,64100.0,30.3996,30.4186,30.1902,30.2378,64100.0
2014-10-29 12:30:00,31.77,31.84,31.68,31.69,60700.0,30.2378,30.3044,30.1522,30.1617,60700.0
2014-10-29 13:00:00,31.69,31.82,31.69,31.81,57800.0,30.1617,30.2854,30.1617,30.2759,57800.0
2014-10-29 13:30:00,31.81,31.85,31.67,31.8,82900.0,30.2759,30.314,30.1426,30.2664,82900.0
2014-10-29 14:00:00,31.79,31.79,31.23,31.38,338700.0,30.2568,30.2568,29.7239,29.8666,338700.0
2014-10-29 14:30:00,31.41,31.56,31.14,31.37,155500.0,29.8952,30.0379,29.6382,29.8571,155500.0
2014-10-29 15:00:00,31.35,31.38,31.11,31.35,154000.0,29.8381,29.8666,29.6096,29.8381,154000.0
2014-10-29 15:30:00,31.36,31.57,31.32,31.39,316200.0,29.8476,30.0475,29.8095,29.8761,316200.0
2014-10-30 09:30:00,31.13,31.71,31.01,31.49,249800.0,29.6287,30.1807,29.5145,29.9713,249800.0
2014-10-30 10:00:00,31.42,31.63,31.33,31.62,245100.0,29.9047,30.1046,29.819,30.095,245100.0
2014-10-30 10:30:00,31.62,31.65,31.37,31.43,90100.0,30.095,30.1236,29.8571,29.9142,90100.0
2014-10-30 11:00:00,31.44,31.54,31.17,31.21,68200.0,29.9237,30.0189,29.6667,29.7048,68200.0
2014-10-30 11:30:00,31.21,31.3,31.12,31.23,62400.0,29.7048,29.7905,29.6192,29.7239,62400.0
2014-10-30 12:00:00,31.24,31.28,31.14,31.25,60800.0,29.7334,29.7714,29.6382,29.7429,60800.0
2014-10-30 12:30:00,31.24,31.45,31.21,31.45,143000.0,29.7334,29.9332,29.7048,29.9332,143000.0
2014-10-30 13:00:00,31.44,31.63,31.44,31.6,80500.0,29.9237,30.1046,29.9237,30.076,80500.0
2014-10-30 13:30:00,31.58,31.82,31.48,31.74,139400.0,30.057,30.2854,29.9618,30.2093,139400.0
2014-10-30 14:00:00,31.75,31.77,31.61,31.64,57200.0,30.2188,30.2378,30.0855,30.1141,57200.0
2014-10-30 14:30:00,31.64,31.79,31.64,31.7,130700.0,30.1141,30.2568,30.1141,30.1712,130700.0
2014-10-30 15:00:00,31.7,31.79,31.5,31.52,183900.0,30.1712,30.2568,29.9808,29.9999,183900.0
2014-10-30 15:30:00,31.52,31.65,31.46,31.64,300800.0,29.9999,30.1236,29.9428,30.1141,300800.0
2014-10-31 09:30:00,32.13,32.13,31.6,31.91,97200.0,30.5804,30.5804,30.076,30.3711,97200.0
2014-10-31 10:00:00,31.9,32.23,31.83,32.16,67800.0,30.3615,30.6756,30.2949,30.609,67800.0
2014-10-31 10:30:00,32.16,32.17,31.98,32.09,32700.0,30.609,30.6185,30.4377,30.5424,32700.0
2014-10-31 11:00:00,32.08,32.34,32.08,32.31,56700.0,30.5329,30.7803,30.5329,30.7518,56700.0
2014-10-31 11:30:00,32.31,32.35,32.27,32.31,51000.0,30.7518,30.7898,30.7137,30.7518,51000.0
2014-10-31 12:00:00,32.3,32.35,32.26,32.27,49300.0,30.7423,30.7898,30.7042,30.7137,49300.0
2014-10-31 12:30:00,32.27,32.55,32.26,32.55,53300.0,30.7137,30.9802,30.7042,30.9802,53300.0
2014-10-31 13:00:00,32.56,32.63,32.48,32.5,75300.0,30.9897,31.0563,30.9136,30.9326,75300.0
2014-10-31 13:30:00,32.52,32.56,32.44,32.44,34800.0,30.9516,30.9897,30.8755,30.8755,34800.0
2014-10-31 14:00:00,32.44,32.61,32.43,32.61,98700.0,30.8755,31.0373,30.866,31.0373,98700.0
2014-10-31 14:30:00,32.6,32.69,32.57,32.65,149000.0,31.0278,31.1134,30.9992,31.0754,149000.0
2014-10-31 15:00:00,32.64,32.83,32.62,32.81,121000.0,31.0659,31.2467,31.0468,31.2277,121000.0
2014-10-31 15:30:00,32.81,32.89,32.75,32.84,223100.0,31.2277,31.3038,31.1705,31.2562,223100.0
2014-11-03 09:30:00,32.79,32.93,31.68,31.77,186000.0,31.2086,31.3419,30.1522,30.2378,186000.0
2014-11-03 10:00:00,31.81,32.21,31.79,32.05,89200.0,30.2759,30.6566,30.2568,30.5043,89200.0
2014-11-03 10:30:00,32.04,32.26,32.0,32.23,33700.0,30.4948,30.7042,30.4567,30.6756,33700.0
2014-11-03 11:00:00,32.23,32.33,32.17,32.33,52300.0,30.6756,30.7708,30.6185,30.7708,52300.0
2014-11-03 11:30:00,32.32,32.56,32.3,32.5,38000.0,30.7613,30.9897,30.7423,30.9326,38000.0
2014-11-03 12:00:00,32.5,32.5,32.39,32.45,32500.0,30.9326,30.9326,30.8279,30.885,32500.0
2014-11-03 12:30:00,32.43,32.53,32.38,32.5,26300.0,30.866,30.9612,30.8184,30.9326,26300.0
2014-11-03 13:00:00,32.49,32.49,32.34,32.41,23000.0,30.9231,30.9231,30.7803,30.8469,23000.0
2014-11-03 13:30:00,32.4,32.42,32.32,32.33,30700.0,30.8374,30.8565,30.7613,30.7708,30700.0
2014-11-03 14:00:00,32.32,32.34,32.15,32.15,35100.0,30.7613,30.7803,30.5995,30.5995,35100.0
2014-11-03 14:30:00,32.14,32.14,31.98,32.03,51600.0,30.59,30.59,30.4377,30.4853,51600.0
2014-11-03 15:00:00,32.03,32.12,31.93,31.95,68900.0,30.4853,30.5709,30.3901,30.4091,68900.0
2014-11-03 15:30:00,31.95,32.02,31.89,32.0,124200.0,30.4091,30.4758,30.352,30.4567,124200.0
2014-11-04 09:30:00,31.89,31.89,30.94,30.95,104800.0,30.352,30.352,29.4478,29.4574,104800.0
2014-11-04 10:00:00,30.97,31.11,30.81,30.81,145600.0,29.4764,29.6096,29.3241,29.3241,145600.0
2014-11-04 10:30:00,30.84,30.84,30.57,30.63,87700.0,29.3527,29.3527,29.0957,29.1528,87700.0
2014-11-04 11:00:00,30.63,30.82,30.56,30.78,69000.0,29.1528,29.3336,29.0862,29.2956,69000.0
2014-11-04 11:30:00,30.78,30.79,30.66,30.71,78400.0,29.2956,29.3051,29.1813,29.2289,78400.0
2014-11-04 12:00:00,30.7,30.75,30.66,30.7,40100.0,29.2194,29.267,29.1813,29.2194,40100.0
2014-11-04 12:30:00,30.7,30.74,30.63,30.71,47100.0,29.2194,29.2575,29.1528,29.2289,47100.0
2014-11-04 13:00:00,30.71,30.75,30.65,30.71,47000.0,29.2289,29.267,29.1718,29.2289,47000.0
2014-11-04 13:30:00,30.71,30.94,30.69,30.92,54300.0,29.2289,29.4478,29.2099,29.4288,54300.0
2014-11-04 14:00:00,30.91,30.98,30.77,30.78,51600.0,29.4193,29.4859,29.286,29.2956,51600.0
2014-11-04 14:30:00,30.78,30.9,30.73,30.89,65000.0,29.2956,29.4098,29.248,29.4003,65000.0
2014-11-04 15:00:00,30.89,30.98,30.8,30.91,64200.0,29.4003,29.4859,29.3146,29.4193,64200.0
2014-11-04 15:30:00,30.92,30.97,30.88,30.9,180900.0,29.4288,29.4764,29.3907,29.4098,180900.0
2014-11-05 09:30:00,31.04,31.17,30.54,30.61,85000.0,29.543,29.6667,29.0671,29.1338,85000.0
2014-11-05 10:00:00,30.63,30.87,30.63,30.72,119000.0,29.1528,29.3812,29.1528,29.2385,119000.0
2014-11-05 10:30:00,30.72,30.86,30.6,30.78,119900.0,29.2385,29.3717,29.1242,29.2956,119900.0
2014-11-05 11:00:00,30.79,30.82,30.47,30.47,71000.0,29.3051,29.3336,29.0005,29.0005,71000.0
2014-11-05 11:30:00,30.48,30.63,30.36,30.63,101700.0,29.01,29.1528,28.8958,29.1528,101700.0
2014-11-05 12:00:00,30.66,30.73,30.58,30.71,50300.0,29.1813,29.248,29.1052,29.2289,50300.0
2014-11-05 12:30:00,30.72,30.87,30.71,30.74,73800.0,29.2385,29.3812,29.2289,29.2575,73800.0
2014-11-05 13:00:00,30.73,30.83,30.73,30.77,26700.0,29.248,29.3431,29.248,29.286,26700.0
2014-11-05 13:30:00,30.77,30.81,30.5,30.51,64700.0,29.286,29.3241,29.0291,29.0386,64700.0
2014-11-05 14:00:00,30.51,30.57,30.46,30.54,71800.0,29.0386,29.0957,28.991,29.0671,71800.0
2014-11-05 14:30:00,30.55,30.56,30.49,30.55,46400.0,29.0766,29.0862,29.0195,29.0766,46400.0
2014-11-05 15:00:00,30.55,30.59,30.48,30.5,109100.0,29.0766,29.1147,29.01,29.0291,109100.0
2014-11-05 15:30:00,30.5,30.58,30.45,30.48,285200.0,29.0291,29.1052,28.9815,29.01,285200.0
2014-11-06 09:30:00,30.64,30.88,30.55,30.83,60700.0,29.1623,29.3907,29.0766,29.3431,60700.0
2014-11-06 10:00:00,30.82,30.91,30.66,30.74,104700.0,29.3336,29.4193,29.1813,29.2575,104700.0
2014-11-06 10:30:00,30.71,30.89,30.68,30.8,36100.0,29.2289,29.4003,29.2004,29.3146,36100.0
2014-11-06 11:00:00,30.8,30.89,30.7,30.72,47300.0,29.3146,29.4003,29.2194,29.2385,47300.0
2014-11-06 11:30:00,30.72,30.76,30.62,30.69,46300.0,29.2385,29.2765,29.1433,29.2099,46300.0
2014-11-06 12:00:00,30.71,30.93,30.68,30.91,49300.0,29.2289,29.4383,29.2004,29.4193,49300.0
2014-11-06 12:30:00,30.91,31.0,30.83,30.95,18700.0,29.4193,29.5049,29.3431,29.4574,18700.0
2014-11-06 13:00:00,30.95,31.11,30.92,31.11,27800.0,29.4574,29.6096,29.4288,29.6096,27800.0
2014-11-06 13:30:00,31.11,31.18,31.04,31.1,48900.0,29.6096,29.6763,29.543,29.6001,48900.0
2014-11-06 14:00:00,31.09,31.11,30.97,31.06,32800.0,29.5906,29.6096,29.4764,29.5621,32800.0
2014-11-06 14:30:00,31.08,31.2,31.05,31.2,55400.0,29.5811,29.6953,29.5525,29.6953,55400.0
2014-11-06 15:00:00,31.2,31.29,31.15,31.28,90000.0,29.6953,29.781,29.6477,29.7714,90000.0
2014-11-06 15:30:00,31.3,31.35,31.24,31.33,275700.0,29.7905,29.8381,29.7334,29.819,275700.0
2014-11-07 09:30:00,31.38,31.73,31.24,31.52,80000.0,29.8666,30.1997,29.7334,29.9999,80000.0
2014-11-07 10:00:00,31.53,31.91,31.53,31.88,153500.0,30.0094,30.3711,30.0094,30.3425,153500.0
2014-11-07 10:30:00,31.87,32.22,31.83,32.12,75600.0,30.333,30.6661,30.2949,30.5709,75600.0
2014-11-07 11:00:00,32.13,32.2,32.02,32.04,42400.0,30.5804,30.6471,30.4758,30.4948,42400.0
2014-11-07 11:30:00,32.06,32.28,32.04,32.15,49700.0,30.5138,30.7232,30.4948,30.5995,49700.0
2014-11-07 12:00:00,32.16,32.28,32.13,32.28,29300.0,30.609,30.7232,30.5804,30.7232,29300.0
2014-11-07 12:30:00,32.27,32.37,32.22,32.36,37800.0,30.7137,30.8089,30.6661,30.7994,37800.0
2014-11-07 13:00:00,32.36,32.41,32.31,32.33,27100.0,30.7994,30.8469,30.7518,30.7708,27100.0
2014-11-07 13:30:00,32.33,32.49,32.32,32.47,41500.0,30.7708,30.9231,30.7613,30.9041,41500.0
2014-11-07 14:00:00,32.47,32.64,32.44,32.54,111400.0,30.9041,31.0659,30.8755,30.9707,111400.0
2014-11-07 14:30:00,32.54,32.63,32.51,32.59,79400.0,30.9707,31.0563,30.9421,31.0183,79400.0
2014-11-07 15:00:00,32.6,32.69,32.55,32.63,115100.0,31.0278,31.1134,30.9802,31.0563,115100.0
2014-11-07 15:30:00,32.64,32.72,32.55,32.68,327900.0,31.0659,31.142,30.9802,31.1039,327900.0
2014-11-10 09:30:00,32.67,32.89,31.97,31.97,81100.0,31.0944,31.3038,30.4282,30.4282,81100.0
2014-11-10 10:00:00,32.0,32.28,31.82,31.91,63400.0,30.4567,30.7232,30.2854,30.3711,63400.0
2014-11-10 10:30:00,31.92,32.07,31.83,32.02,37800.0,30.3806,30.5233,30.2949,30.4758,37800.0
2014-11-10 11:00:00,32.03,32.03,31.63,31.65,62600.0,30.4853,30.4853,30.1046,30.1236,62600.0
2014-11-10 11:30:00,31.65,31.72,31.59,31.59,44700.0,30.1236,30.1902,30.0665,30.0665,44700.0
2014-11-10 12:00:00,31.59,31.67,31.46,31.46,40200.0,30.0665,30.1426,29.9428,29.9428,40200.0
2014-11-10 12:30:00,31.47,31.78,31.47,31.78,50700.0,29.9523,30.2473,29.9523,30.2473,50700.0
2014-11-10 13:00:00,31.79,31.79,31.61,31.64,17500.0,30.2568,30.2568,30.0855,30.1141,17500.0
2014-11-10 13:30:00,31.64,31.67,31.5,31.6,50700.0,30.1141,30.1426,29.9808,30.076,50700.0
2014-11-10 14:00:00,31.6,31.99,31.59,31.95,257300.0,30.076,30.4472,30.0665,30.4091,257300.0
2014-11-10 14:30:00,31.95,32.0,31.83,31.86,76600.0,30.4091,30.4567,30.2949,30.3235,76600.0
2014-11-10 15:00:00,31.86,31.89,31.77,31.83,70000.0,30.3235,30.352,30.2378,30.2949,70000.0
2014-11-10 15:30:00,31.82,31.87,31.78,31.83,204600.0,30.2854,30.333,30.2473,30.2949,204600.0
2014-11-11 09:30:00,31.71,32.14,31.57,32.06,51400.0,30.1807,30.59,30.0475,30.5138,51400.0
2014-11-11 10:00:00,32.09,32.22,32.0,32.07,52300.0,30.5424,30.6661,30.4567,30.5233,52300.0
2014-11-11 10:30:00,32.09,32.18,32.03,32.18,36400.0,30.5424,30.628,30.4853,30.628,36400.0
2014-11-11 11:00:00,32.19,32.22,32.13,32.17,58600.0,30.6376,30.6661,30.5804,30.6185,58600.0
2014-11-11 11:30:00,32.16,32.21,32.03,32.03,32700.0,30.609,30.6566,30.4853,30.4853,32700.0
2014-11-11 12:00:00,32.03,32.08,31.98,32.02,29400.0,30.4853,30.5329,30.4377,30.4758,29400.0
2014-11-11 12:30:00,32.03,32.12,32.0,32.03,19500.0,30.4853,30.5709,30.4567,30.4853,19500.0
2014-11-11 13:00:00,32.02,32.06,31.97,31.98,23200.0,30.4758,30.5138,30.4282,30.4377,23200.0
2014-11-11 13:30:00,32.0,32.07,31.95,31.96,26600.0,30.4567,30.5233,30.4091,30.4186,26600.0
2014-11-11 14:00:00,31.96,32.12,31.96,32.06,30900.0,30.4186,30.5709,30.4186,30.5138,30900.0
2014-11-11 14:30:00,32.05,32.09,32.02,32.06,30000.0,30.5043,30.5424,30.4758,30.5138,30000.0
2014-11-11 15:00:00,32.05,32.13,32.04,32.13,44900.0,30.5043,30.5804,30.4948,30.5804,44900.0
2014-11-11 15:30:00,32.13,32.13,32.05,32.09,120700.0,30.5804,30.5804,30.5043,30.5424,120700.0
2014-11-12 09:30:00,31.93,32.37,31.88,32.35,30800.0,30.3901,30.8089,30.3425,30.7898,30800.0
2014-11-12 10:00:00,32.39,32.54,32.29,32.44,48800.0,30.8279,30.9707,30.7327,30.8755,48800.0
2014-11-12 10:30:00,32.45,32.51,32.33,32.37,45100.0,30.885,30.9421,30.7708,30.8089,45100.0
2014-11-12 11:00:00,32.36,32.37,32.23,32.32,39300.0,30.7994,30.8089,30.6756,30.7613,39300.0
2014-11-12 11:30:00,32.32,32.34,32.15,32.19,39400.0,30.7613,30.7803,30.5995,30.6376,39400.0
2014-11-12 12:00:00,32.18,32.21,32.02,32.15,21400.0,30.628,30.6566,30.4758,30.5995,21400.0
2014-11-12 12:30:00,32.15,32.24,32.13,32.24,15400.0,30.5995,30.6851,30.5804,30.6851,15400.0
2014-11-12 13:00:00,32.23,32.37,32.21,32.37,21600.0,30.6756,30.8089,30.6566,30.8089,21600.0
2014-11-12 13:30:00,32.36,32.44,32.3,32.36,40100.0,30.7994,30.8755,30.7423,30.7994,40100.0
2014-11-12 14:00:00,32.35,32.52,32.35,32.47,35600.0,30.7898,30.9516,30.7898,30.9041,35600.0
2014-11-12 14:30:00,32.47,32.47,32.32,32.34,40800.0,30.9041,30.9041,30.7613,30.7803,40800.0
2014-11-12 15:00:00,32.33,32.43,32.32,32.34,66900.0,30.7708,30.866,30.7613,30.7803,66900.0
2014-11-12 15:30:00,32.34,32.4,32.29,32.37,120800.0,30.7803,30.8374,30.7327,30.8089,120800.0
2014-11-13 09:30:00,32.46,32.62,32.25,32.4,25300.0,30.8945,31.0468,30.6947,30.8374,25300.0
2014-11-13 10:00:00,32.42,32.48,32.27,32.33,36000.0,30.8565,30.9136,30.7137,30.7708,36000.0
2014-11-13 10:30:00,32.35,32.36,32.14,32.14,48400.0,30.7898,30.7994,30.59,30.59,48400.0
2014-11-13 11:00:00,32.13,32.14,31.96,32.02,57000.0,30.5804,30.59,30.4186,30.4758,57000.0
2014-11-13 11:30:00,31.99,32.0,31.82,31.89,51000.0,30.4472,30.4567,30.2854,30.352,51000.0
2014-11-13 12:00:00,31.9,31.95,31.82,31.84,28200.0,30.3615,30.4091,30.2854,30.3044,28200.0
2014-11-13 12:30:00,31.84,31.96,31.84,31.85,40700.0,30.3044,30.4186,30.3044,30.314,40700.0
2014-11-13 13:00:00,31.86,31.87,31.64,31.71,66400.0,30.3235,30.333,30.1141,30.1807,66400.0
2014-11-13 13:30:00,31.71,31.72,31.53,31.58,33600.0,30.1807,30.1902,30.0094,30.057,33600.0
2014-11-13 14:00:00,31.56,31.66,31.49,31.54,32300.0,30.0379,30.1331,29.9713,30.0189,32300.0
2014-11-13 14:30:00,31.54,31.65,31.49,31.6,25400.0,30.0189,30.1236,29.9713,30.076,25400.0
2014-11-13 15:00:00,31.61,31.67,31.53,31.53,31900.0,30.0855,30.1426,30.0094,30.0094,31900.0
2014-11-13 15:30:00,31.52,31.77,31.49,31.67,240900.0,29.9999,30.2378,29.9713,30.1426,240900.0
2014-11-14 09:30:00,31.57,31.86,31.43,31.73,28400.0,30.0475,30.3235,29.9142,30.1997,28400.0
2014-11-14 10:00:00,31.75,32.26,31.75,32.14,65400.0,30.2188,30.7042,30.2188,30.59,65400.0
2014-11-14 10:30:00,32.14,32.19,31.96,31.99,38300.0,30.59,30.6376,30.4186,30.4472,38300.0
2014-11-14 11:00:00,31.97,32.12,31.88,31.99,73300.0,30.4282,30.5709,30.3425,30.4472,73300.0
2014-11-14 11:30:00,31.99,32.19,31.94,32.19,64300.0,30.4472,30.6376,30.3996,30.6376,64300.0
2014-11-14 12:00:00,32.19,32.63,32.18,32.49,114500.0,30.6376,31.0563,30.628,30.9231,114500.0
2014-11-14 12:30:00,32.49,32.7,32.49,32.67,36400.0,30.9231,31.123,30.9231,31.0944,36400.0
2014-11-14 13:00:00,32.67,32.89,32.65,32.68,43500.0,31.0944,31.3038,31.0754,31.1039,43500.0
2014-11-14 13:30:00,32.69,32.81,32.67,32.75,28900.0,31.1134,31.2277,31.0944,31.1705,28900.0
2014-11-14 14:00:00,32.75,32.91,32.72,32.88,30500.0,31.1705,31.3228,31.142,31.2943,30500.0
2014-11-14 14:30:00,32.88,32.91,32.74,32.74,31700.0,31.2943,31.3228,31.161,31.161,31700.0
2014-11-14 15:00:00,32.75,32.86,32.74,32.81,47800.0,31.1705,31.2752,31.161,31.2277,47800.0
2014-11-14 15:30:00,32.81,32.86,32.8,32.84,131400.0,31.2277,31.2752,31.2181,31.2562,131400.0
2014-11-17 09:30:00,32.6,32.82,32.54,32.65,25500.0,31.0278,31.2372,30.9707,31.0754,25500.0
2014-11-17 10:00:00,32.69,32.78,32.29,32.56,68200.0,31.1134,31.1991,30.7327,30.9897,68200.0
2014-11-17 10:30:00,32.53,32.61,32.38,32.47,25700.0,30.9612,31.0373,30.8184,30.9041,25700.0
2014-11-17 11:00:00,32.48,32.48,32.23,32.3,31900.0,30.9136,30.9136,30.6756,30.7423,31900.0
2014-11-17 11:30:00,32.27,32.59,32.27,32.56,45400.0,30.7137,31.0183,30.7137,30.9897,45400.0
2014-11-17 12:00:00,32.56,32.65,32.56,32.6,18300.0,30.9897,31.0754,30.9897,31.0278,18300.0
2014-11-17 12:30:00,32.61,32.8,32.6,32.72,52200.0,31.0373,31.2181,31.0278,31.142,52200.0
2014-11-17 13:00:00,32.71,32.79,32.69,32.77,17700.0,31.1325,31.2086,31.1134,31.1896,17700.0
2014-11-17 13:30:00,32.76,32.85,32.74,32.85,33300.0,31.1801,31.2657,31.161,31.2657,33300.0
2014-11-17 14:00:00,32.84,33.06,32.84,33.03,42800.0,31.2562,31.4656,31.2562,31.437,42800.0
2014-11-17 14:30:00,33.03,33.03,32.83,32.86,27400.0,31.437,31.437,31.2467,31.2752,27400.0
2014-11-17 15:00:00,32.86,32.94,32.82,32.93,102600.0,31.2752,31.3514,31.2372,31.3419,102600.0
2014-11-17 15:30:00,32.93,33.02,32.85,32.91,243800.0,31.3419,31.4275,31.2657,31.3228,243800.0
2014-11-18 09:30:00,32.73,33.21,32.65,32.86,29700.0,31.1515,31.6084,31.0754,31.2752,29700.0
2014-11-18 10:00:00,32.85,33.2,32.84,33.05,55800.0,31.2657,31.5988,31.2562,31.4561,55800.0
2014-11-18 10:30:00,33.05,33.1,32.84,32.95,42100.0,31.4561,31.5037,31.2562,31.3609,42100.0
2014-11-18 11:00:00,32.93,32.95,32.78,32.89,57900.0,31.3419,31.3609,31.1991,31.3038,57900.0
2014-11-18 11:30:00,32.91,32.94,32.77,32.78,22300.0,31.3228,31.3514,31.1896,31.1991,22300.0
2014-11-18 12:00:00,32.78,32.83,32.74,32.8,17500.0,31.1991,31.2467,31.161,31.2181,17500.0
2014-11-18 12:30:00,32.79,32.86,32.78,32.82,14400.0,31.2086,31.2752,31.1991,31.2372,14400.0
2014-11-18 13:00:00,32.82,32.96,32.81,32.89,20200.0,31.2372,31.3704,31.2277,31.3038,20200.0
2014-11-18 13:30:00,32.87,32.93,32.81,32.81,16600.0,31.2848,31.3419,31.2277,31.2277,16600.0
2014-11-18 14:00:00,32.82,32.9,32.81,32.87,23300.0,31.2372,31.3133,31.2277,31.2848,23300.0
2014-11-18 14:30:00,32.87,32.92,32.84,32.87,27200.0,31.2848,31.3323,31.2562,31.2848,27200.0
2014-11-18 15:00:00,32.87,32.92,32.85,32.85,28800.0,31.2848,31.3323,31.2657,31.2657,28800.0
2014-11-18 15:30:00,32.86,32.89,32.81,32.84,102300.0,31.2752,31.3038,31.2277,31.2562,102300.0
2014-11-19 09:30:00,32.5,32.65,32.16,32.55,105400.0,30.9326,31.0754,30.609,30.9802,105400.0
2014-11-19 10:00:00,32.49,32.57,32.44,32.49,39200.0,30.9231,30.9992,30.8755,30.9231,39200.0
2014-11-19 10:30:00,32.51,32.78,32.45,32.76,60800.0,30.9421,31.1991,30.885,31.1801,60800.0
2014-11-19 11:00:00,32.73,32.73,32.56,32.56,29900.0,31.1515,31.1515,30.9897,30.9897,29900.0
2014-11-19 11:30:00,32.54,32.69,32.5,32.64,32500.0,30.9707,31.1134,30.9326,31.0659,32500.0
2014-11-19 12:00:00,32.62,32.8,32.61,32.75,25700.0,31.0468,31.2181,31.0373,31.1705,25700.0
2014-11-19 12:30:00,32.74,32.77,32.64,32.7,21400.0,31.161,31.1896,31.0659,31.123,21400.0
2014-11-19 13:00:00,32.7,32.75,32.61,32.63,21000.0,31.123,31.1705,31.0373,31.0563,21000.0
2014-11-19 13:30:00,32.64,32.67,32.54,32.63,21400.0,31.0659,31.0944,30.9707,31.0563,21400.0
2014-11-19 14:00:00,32.63,32.75,32.56,32.57,28800.0,31.0563,31.1705,30.9897,30.9992,28800.0
2014-11-19 14:30:00,32.57,32.63,32.52,32.57,52000.0,30.9992,31.0563,30.9516,30.9992,52000.0
2014-11-19 15:00:00,32.57,32.63,32.51,32.55,61500.0,30.9992,31.0563,30.9421,30.9802,61500.0
2014-11-19 15:30:00,32.54,32.66,32.52,32.64,170800.0,30.9707,31.0849,30.9516,31.0659,170800.0
2014-11-20 09:30:00,32.24,32.94,32.18,32.9,49800.0,30.6851,31.3514,30.628,31.3133,49800.0
2014-11-20 10:00:00,32.92,33.1,32.83,33.02,41900.0,31.3323,31.5037,31.2467,31.4275,41900.0
2014-11-20 10:30:00,33.03,33.2,32.97,33.0,23100.0,31.437,31.5988,31.3799,31.4085,23100.0
2014-11-20 11:00:00,33.01,33.08,32.99,33.06,35500.0,31.418,31.4846,31.399,31.4656,35500.0
2014-11-20 11:30:00,33.06,33.12,32.98,33.1,23900.0,31.4656,31.5227,31.3895,31.5037,23900.0
2014-11-20 12:00:00,33.09,33.15,33.04,33.08,19800.0,31.4942,31.5513,31.4466,31.4846,19800.0
2014-11-20 12:30:00,33.1,33.2,33.08,33.16,29200.0,31.5037,31.5988,31.4846,31.5608,29200.0
2014-11-20 13:00:00,33.18,33.22,33.12,33.16,24900.0,31.5798,31.6179,31.5227,31.5608,24900.0
2014-11-20 13:30:00,33.17,33.38,33.16,33.38,48800.0,31.5703,31.7702,31.5608,31.7702,48800.0
2014-11-20 14:00:00,33.38,33.48,33.38,33.45,30100.0,31.7702,31.8653,31.7702,31.8368,30100.0
2014-11-20 14:30:00,33.45,33.49,33.4,33.43,28100.0,31.8368,31.8749,31.7892,31.8178,28100.0
2014-11-20 15:00:00,33.41,33.44,33.38,33.4,30000.0,31.7987,31.8273,31.7702,31.7892,30000.0
2014-11-20 15:30:00,33.41,33.47,33.4,33.44,100700.0,31.7987,31.8558,31.7892,31.8273,100700.0
2014-11-21 09:30:00,34.25,34.81,34.0,34.8,232700.0,32.5982,33.1312,32.3603,33.1217,232700.0
2014-11-21 10:00:00,34.8,35.07,34.74,34.91,144200.0,33.1217,33.3787,33.0646,33.2264,144200.0
2014-11-21 10:30:00,34.92,35.22,34.92,35.17,94300.0,33.2359,33.5214,33.2359,33.4738,94300.0
2014-11-21 11:00:00,35.19,35.58,35.08,35.39,209400.0,33.4929,33.8641,33.3882,33.6832,209400.0
2014-11-21 11:30:00,35.4,35.48,35.23,35.3,116300.0,33.6927,33.7689,33.5309,33.5976,116300.0
2014-11-21 12:00:00,35.29,35.31,34.93,35.09,128500.0,33.5881,33.6071,33.2454,33.3977,128500.0
2014-11-21 12:30:00,35.09,35.51,35.08,35.4,65200.0,33.3977,33.7974,33.3882,33.6927,65200.0
2014-11-21 13:00:00,35.4,35.57,35.28,35.35,79000.0,33.6927,33.8545,33.5785,33.6452,79000.0
2014-11-21 13:30:00,35.33,35.37,35.28,35.36,65100.0,33.6261,33.6642,33.5785,33.6547,65100.0
2014-11-21 14:00:00,35.36,35.46,35.32,35.38,70300.0,33.6547,33.7499,33.6166,33.6737,70300.0
2014-11-21 14:30:00,35.36,35.46,35.3,35.44,66300.0,33.6547,33.7499,33.5976,33.7308,66300.0
2014-11-21 15:00:00,35.45,35.57,35.42,35.46,139400.0,33.7403,33.8545,33.7118,33.7499,139400.0
2014-11-21 15:30:00,35.46,35.49,35.31,35.37,235000.0,33.7499,33.7784,33.6071,33.6642,235000.0
2014-11-24 09:30:00,35.26,35.4,34.95,35.05,127200.0,33.5595,33.6927,33.2644,33.3596,127200.0
2014-11-24 10:00:00,35.05,35.35,34.88,35.31,66000.0,33.3596,33.6452,33.1978,33.6071,66000.0
2014-11-24 10:30:00,35.32,35.36,35.26,35.31,87500.0,33.6166,33.6547,33.5595,33.6071,87500.0
2014-11-24 11:00:00,35.33,35.37,35.25,35.26,53000.0,33.6261,33.6642,33.55,33.5595,53000.0
2014-11-24 11:30:00,35.28,35.31,35.05,35.05,26400.0,33.5785,33.6071,33.3596,33.3596,26400.0
2014-11-24 12:00:00,35.06,35.12,34.95,34.99,34000.0,33.3691,33.4262,33.2644,33.3025,34000.0
2014-11-24 12:30:00,34.99,35.0,34.89,34.91,46300.0,33.3025,33.312,33.2073,33.2264,46300.0
2014-11-24 13:00:00,34.9,34.94,34.84,34.91,49000.0,33.2169,33.2549,33.1598,33.2264,49000.0
2014-11-24 13:30:00,34.9,34.91,34.8,34.85,37100.0,33.2169,33.2264,33.1217,33.1693,37100.0
2014-11-24 14:00:00,34.84,34.98,34.83,34.98,49800.0,33.1598,33.293,33.1502,33.293,49800.0
2014-11-24 14:30:00,34.97,34.99,34.91,34.93,46300.0,33.2835,33.3025,33.2264,33.2454,46300.0
2014-11-24 15:00:00,34.93,35.08,34.93,35.08,48200.0,33.2454,33.3882,33.2454,33.3882,48200.0
2014-11-24 15:30:00,35.08,35.13,35.05,35.1,92800.0,33.3882,33.4358,33.3596,33.4072,92800.0
2014-11-25 09:30:00,35.17,35.33,34.94,35.27,125900.0,33.4738,33.6261,33.2549,33.569,125900.0
2014-11-25 10:00:00,35.23,35.29,35.06,35.18,27600.0,33.5309,33.5881,33.3691,33.4834,27600.0
2014-11-25 10:30:00,35.16,35.28,35.12,35.12,82000.0,33.4643,33.5785,33.4262,33.4262,82000.0
2014-11-25 11:00:00,35.11,35.11,34.96,34.99,27800.0,33.4167,33.4167,33.274,33.3025,27800.0
2014-11-25 11:30:00,35.0,35.08,34.98,35.08,28800.0,33.312,33.3882,33.293,33.3882,28800.0
2014-11-25 12:00:00,35.08,35.25,35.08,35.2,24000.0,33.3882,33.55,33.3882,33.5024,24000.0
2014-11-25 12:30:00,35.2,35.49,35.19,35.32,32400.0,33.5024,33.7784,33.4929,33.6166,32400.0
2014-11-25 13:00:00,35.32,35.4,35.28,35.38,22100.0,33.6166,33.6927,33.5785,33.6737,22100.0
2014-11-25 13:30:00,35.39,35.41,35.33,35.36,20700.0,33.6832,33.7023,33.6261,33.6547,20700.0
2014-11-25 14:00:00,35.36,35.38,35.27,35.35,33400.0,33.6547,33.6737,33.569,33.6452,33400.0
2014-11-25 14:30:00,35.35,35.35,35.29,35.34,45500.0,33.6452,33.6452,33.5881,33.6356,45500.0
2014-11-25 15:00:00,35.32,35.37,35.3,35.33,35200.0,33.6166,33.6642,33.5976,33.6261,35200.0
2014-11-25 15:30:00,35.33,35.36,35.29,35.34,103800.0,33.6261,33.6547,33.5881,33.6356,103800.0
2014-11-26 09:30:00,35.48,35.48,34.95,35.33,190600.0,33.7689,33.7689,33.2644,33.6261,190600.0
2014-11-26 10:00:00,35.34,35.55,35.28,35.48,45100.0,33.6356,33.8355,33.5785,33.7689,45100.0
2014-11-26 10:30:00,35.48,35.56,35.39,35.48,88800.0,33.7689,33.845,33.6832,33.7689,88800.0
2014-11-26 11:00:00,35.49,35.5,35.32,35.32,24400.0,33.7784,33.7879,33.6166,33.6166,24400.0
2014-11-26 11:30:00,35.31,35.35,35.26,35.26,25500.0,33.6071,33.6452,33.5595,33.5595,25500.0
2014-11-26 12:00:00,35.26,35.26,35.07,35.07,28200.0,33.5595,33.5595,33.3787,33.3787,28200.0
2014-11-26 12:30:00,35.08,35.14,35.03,35.05,33600.0,33.3882,33.4453,33.3406,33.3596,33600.0
2014-11-26 13:00:00,35.04,35.05,34.98,35.0,39500.0,33.3501,33.3596,33.293,33.312,39500.0
2014-11-26 13:30:00,35.0,35.03,34.97,35.01,49000.0,33.312,33.3406,33.2835,33.3216,49000.0
2014-11-26 14:00:00,35.0,35.03,34.94,34.96,44600.0,33.312,33.3406,33.2549,33.274,44600.0
2014-11-26 14:30:00,34.96,35.1,34.94,35.08,45700.0,33.274,33.4072,33.2549,33.3882,45700.0
2014-11-26 15:00:00,35.08,35.12,35.06,35.08,43000.0,33.3882,33.4262,33.3691,33.3882,43000.0
2014-11-26 15:30:00,35.07,35.11,35.04,35.09,93400.0,33.3787,33.4167,33.3501,33.3977,93400.0
2014-11-28 09:30:00,34.75,34.75,33.61,33.86,219500.0,33.0741,33.0741,31.9891,32.227,219500.0
2014-11-28 10:00:00,33.88,33.89,33.67,33.8,85500.0,32.2461,32.2556,32.0462,32.1699,85500.0
2014-11-28 10:30:00,33.8,33.93,33.71,33.93,44900.0,32.1699,32.2936,32.0842,32.2936,44900.0
2014-11-28 11:00:00,33.93,33.98,33.88,33.91,68400.0,32.2936,32.3412,32.2461,32.2746,68400.0
2014-11-28 11:30:00,33.92,33.93,33.71,33.72,29900.0,32.2841,32.2936,32.0842,32.0938,29900.0
2014-11-28 12:00:00,33.72,33.73,33.6,33.69,44400.0,32.0938,32.1033,31.9796,32.0652,44400.0
2014-11-28 12:30:00,33.7,33.73,33.59,33.71,141400.0,32.0747,32.1033,31.97,32.0842,141400.0
2014-12-01 09:30:00,33.54,33.68,33.01,33.02,89400.0,31.9224,32.0557,31.418,31.4275,89400.0
2014-12-01 10:00:00,33.04,33.1,32.73,33.01,108000.0,31.4466,31.5037,31.1515,31.418,108000.0
2014-12-01 10:30:00,33.01,33.01,32.49,32.55,45600.0,31.418,31.418,30.9231,30.9802,45600.0
2014-12-01 11:00:00,32.54,32.72,32.45,32.65,68100.0,30.9707,31.142,30.885,31.0754,68100.0
2014-12-01 11:30:00,32.64,32.82,32.64,32.77,38600.0,31.0659,31.2372,31.0659,31.1896,38600.0
2014-12-01 12:00:00,32.78,32.83,32.7,32.7,25100.0,31.1991,31.2467,31.123,31.123,25100.0
2014-12-01 12:30:00,32.7,33.03,32.69,33.03,27400.0,31.123,31.437,31.1134,31.437,27400.0
2014-12-01 13:00:00,33.02,33.02,32.9,32.9,36100.0,31.4275,31.4275,31.3133,31.3133,36100.0
2014-12-01 13:30:00,32.91,33.01,32.91,32.95,40400.0,31.3228,31.418,31.3228,31.3609,40400.0
2014-12-01 14:00:00,32.96,32.99,32.73,32.85,27400.0,31.3704,31.399,31.1515,31.2657,27400.0
2014-12-01 14:30:00,32.86,32.89,32.75,32.76,35200.0,31.2752,31.3038,31.1705,31.1801,35200.0
2014-12-01 15:00:00,32.76,33.04,32.75,32.96,51800.0,31.1801,31.4466,31.1705,31.3704,51800.0
2014-12-01 15:30:00,32.95,32.96,32.8,32.81,167100.0,31.3609,31.3704,31.2181,31.2277,167100.0
2014-12-02 09:30:00,33.03,33.09,32.5,32.61,37800.0,31.437,31.4942,30.9326,31.0373,37800.0
2014-12-02 10:00:00,32.66,33.11,32.6,32.71,73900.0,31.0849,31.5132,31.0278,31.1325,73900.0
2014-12-02 10:30:00,32.72,33.25,32.63,33.21,36500.0,31.142,31.6464,31.0563,31.6084,36500.0
2014-12-02 11:00:00,33.23,33.29,32.74,32.92,64400.0,31.6274,31.6845,31.161,31.3323,64400.0
2014-12-02 11:30:00,32.92,33.02,32.81,32.99,32200.0,31.3323,31.4275,31.2277,31.399,32200.0
2014-12-02 12:00:00,32.94,32.96,32.8,32.82,24400.0,31.3514,31.3704,31.2181,31.2372,24400.0
2014-12-02 12:30:00,32.81,32.81,32.65,32.75,39100.0,31.2277,31.2277,31.0754,31.1705,39100.0
2014-12-02 13:00:00,32.75,32.78,32.64,32.74,18000.0,31.1705,31.1991,31.0659,31.161,18000.0
2014-12-02 13:30:00,32.77,32.77,32.52,32.53,27000.0,31.1896,31.1896,30.9516,30.9612,27000.0
2014-12-02 14:00:00,32.54,32.71,32.54,32.66,25000.0,30.9707,31.1325,30.9707,31.0849,25000.0
2014-12-02 14:30:00,32.68,32.72,32.53,32.53,39000.0,31.1039,31.142,30.9612,30.9612,39000.0
2014-12-02 15:00:00,32.51,32.6,32.5,32.54,36000.0,30.9421,31.0278,30.9326,30.9707,36000.0
2014-12-02 15:30:00,32.54,32.57,32.48,32.56,145300.0,30.9707,30.9992,30.9136,30.9897,145300.0
2014-12-03 09:30:00,32.7,33.75,32.46,33.71,119400.0,31.123,32.1223,30.8945,32.0842,119400.0
2014-12-03 10:00:00,33.72,34.13,33.71,34.13,45300.0,32.0938,32.484,32.0842,32.484,45300.0
2014-12-03 10:30:00,34.11,34.18,33.95,34.04,36900.0,32.465,32.5316,32.3127,32.3983,36900.0
2014-12-03 11:00:00,34.04,34.26,33.97,33.97,38700.0,32.3983,32.6077,32.3317,32.3317,38700.0
2014-12-03 11:30:00,33.98,34.5,33.92,34.43,84300.0,32.3412,32.8361,32.2841,32.7695,84300.0
2014-12-03 12:00:00,34.43,34.48,34.25,34.27,53800.0,32.7695,32.8171,32.5982,32.6172,53800.0
2014-12-03 12:30:00,34.26,34.27,34.11,34.25,45400.0,32.6077,32.6172,32.465,32.5982,45400.0
2014-12-03 13:00:00,34.27,34.3,34.16,34.24,34900.0,32.6172,32.6458,32.5125,32.5887,34900.0
2014-12-03 13:30:00,34.23,34.25,34.03,34.03,31300.0,32.5792,32.5982,32.3888,32.3888,31300.0
2014-12-03 14:00:00,34.02,34.15,34.02,34.11,28500.0,32.3793,32.503,32.3793,32.465,28500.0
2014-12-03 14:30:00,34.12,34.12,34.05,34.09,37800.0,32.4745,32.4745,32.4079,32.4459,37800.0
2014-12-03 15:00:00,34.09,34.32,34.07,34.32,63600.0,32.4459,32.6648,32.4269,32.6648,63600.0
2014-12-03 15:30:00,34.32,34.43,34.27,34.27,200300.0,32.6648,32.7695,32.6172,32.6172,200300.0
2014-12-04 09:30:00,34.08,34.61,34.0,34.61,72500.0,32.4364,32.9408,32.3603,32.9408,72500.0
2014-12-04 10:00:00,34.61,34.78,34.31,34.34,49000.0,32.9408,33.1026,32.6553,32.6839,49000.0
2014-12-04 10:30:00,34.3,34.31,34.03,34.16,47200.0,32.6458,32.6553,32.3888,32.5125,47200.0
2014-12-04 11:00:00,34.12,34.44,34.1,34.38,50200.0,32.4745,32.779,32.4554,32.7219,50200.0
2014-12-04 11:30:00,34.39,34.56,34.36,34.54,36400.0,32.7315,32.8933,32.7029,32.8742,36400.0
2014-12-04 12:00:00,34.54,34.55,34.22,34.24,33000.0,32.8742,32.8837,32.5697,32.5887,33000.0
2014-12-04 12:30:00,34.25,34.52,34.25,34.45,40600.0,32.5982,32.8552,32.5982,32.7886,40600.0
2014-12-04 13:00:00,34.45,34.74,34.42,34.74,72000.0,32.7886,33.0646,32.76,33.0646,72000.0
2014-12-04 13:30:00,34.73,34.8,34.69,34.8,54100.0,33.0551,33.1217,33.017,33.1217,54100.0
2014-12-04 14:00:00,34.79,34.84,34.77,34.78,66500.0,33.1122,33.1598,33.0931,33.1026,66500.0
2014-12-04 14:30:00,34.79,34.79,34.6,34.61,45900.0,33.1122,33.1122,32.9313,32.9408,45900.0
2014-12-04 15:00:00,34.61,34.62,34.28,34.33,69000.0,32.9408,32.9504,32.6268,32.6743,69000.0
2014-12-04 15:30:00,34.32,34.55,34.32,34.53,166200.0,32.6648,32.8837,32.6648,32.8647,166200.0
2014-12-05 09:30:00,34.46,34.67,34.13,34.35,48900.0,32.7981,32.998,32.484,32.6934,48900.0
2014-12-05 10:00:00,34.37,34.4,34.21,34.27,56400.0,32.7124,32.741,32.5601,32.6172,56400.0
2014-12-05 10:30:00,34.29,34.38,34.18,34.2,49700.0,32.6363,32.7219,32.5316,32.5506,49700.0
2014-12-05 11:00:00,34.19,34.2,34.08,34.16,28200.0,32.5411,32.5506,32.4364,32.5125,28200.0
2014-12-05 11:30:00,34.17,34.37,34.16,34.33,29300.0,32.5221,32.7124,32.5125,32.6743,29300.0
2014-12-05 12:00:00,34.34,34.66,34.32,34.56,42300.0,32.6839,32.9884,32.6648,32.8933,42300.0
2014-12-05 12:30:00,34.54,34.72,34.52,34.62,30000.0,32.8742,33.0455,32.8552,32.9504,30000.0
2014-12-05 13:00:00,34.64,34.69,34.58,34.58,20200.0,32.9694,33.017,32.9123,32.9123,20200.0
2014-12-05 13:30:00,34.6,34.67,34.57,34.57,20300.0,32.9313,32.998,32.9028,32.9028,20300.0
2014-12-05 14:00:00,34.58,34.59,34.43,34.45,35900.0,32.9123,32.9218,32.7695,32.7886,35900.0
2014-12-05 14:30:00,34.42,34.42,34.22,34.22,37400.0,32.76,32.76,32.5697,32.5697,37400.0
2014-12-05 15:00:00,34.21,34.33,34.17,34.31,92600.0,32.5601,32.6743,32.5221,32.6553,92600.0
2014-12-05 15:30:00,34.31,34.32,34.11,34.2,215900.0,32.6553,32.6648,32.465,32.5506,215900.0
2014-12-08 09:30:00,34.03,34.23,33.76,34.23,92400.0,32.3888,32.5792,32.1318,32.5792,92400.0
2014-12-08 10:00:00,34.26,34.35,34.0,34.19,46100.0,32.6077,32.6934,32.3603,32.5411,46100.0
2014-12-08 10:30:00,34.23,34.23,33.87,33.91,19800.0,32.5792,32.5792,32.2365,32.2746,19800.0
2014-12-08 11:00:00,33.91,33.96,33.84,33.84,19900.0,32.2746,32.3222,32.208,32.208,19900.0
2014-12-08 11:30:00,33.83,33.89,33.57,33.66,28400.0,32.1985,32.2556,31.951,32.0367,28400.0
2014-12-08 12:00:00,33.66,33.78,33.42,33.45,61300.0,32.0367,32.1509,31.8082,31.8368,61300.0
2014-12-08 12:30:00,33.46,33.66,33.46,33.54,56800.0,31.8463,32.0367,31.8463,31.9224,56800.0
2014-12-08 13:00:00,33.52,33.56,33.48,33.55,47100.0,31.9034,31.9415,31.8653,31.932,47100.0
2014-12-08 13:30:00,33.55,33.65,33.46,33.51,51200.0,31.932,32.0271,31.8463,31.8939,51200.0
2014-12-08 14:00:00,33.5,33.57,33.41,33.42,34500.0,31.8844,31.951,31.7987,31.8082,34500.0
2014-12-08 14:30:00,33.43,33.51,33.4,33.46,43900.0,31.8178,31.8939,31.7892,31.8463,43900.0
2014-12-08 15:00:00,33.45,33.49,33.36,33.41,32800.0,31.8368,31.8749,31.7511,31.7987,32800.0
2014-12-08 15:30:00,33.4,33.47,33.24,33.44,130100.0,31.7892,31.8558,31.6369,31.8273,130100.0
2014-12-09 09:30:00,32.99,33.84,32.8,33.82,67500.0,31.399,32.208,31.2181,32.1889,67500.0
2014-12-09 10:00:00,33.83,34.09,33.43,33.48,53200.0,32.1985,32.4459,31.8178,31.8653,53200.0
2014-12-09 10:30:00,33.49,33.58,33.4,33.48,40800.0,31.8749,31.9605,31.7892,31.8653,40800.0
2014-12-09 11:00:00,33.5,33.8,33.49,33.73,52400.0,31.8844,32.1699,31.8749,32.1033,52400.0
2014-12-09 11:30:00,33.74,33.8,33.47,33.73,37000.0,32.1128,32.1699,31.8558,32.1033,37000.0
2014-12-09 12:00:00,33.72,33.83,33.69,33.71,26300.0,32.0938,32.1985,32.0652,32.0842,26300.0
2014-12-09 12:30:00,33.71,34.01,33.7,34.01,39100.0,32.0842,32.3698,32.0747,32.3698,39100.0
2014-12-09 13:00:00,34.01,34.19,34.0,34.05,25400.0,32.3698,32.5411,32.3603,32.4079,25400.0
2014-12-09 13:30:00,34.06,34.25,34.05,34.23,25300.0,32.4174,32.5982,32.4079,32.5792,25300.0
2014-12-09 14:00:00,34.25,34.45,34.23,34.41,47900.0,32.5982,32.7886,32.5792,32.7505,47900.0
2014-12-09 14:30:00,34.41,34.5,34.34,34.43,41000.0,32.7505,32.8361,32.6839,32.7695,41000.0
2014-12-09 15:00:00,34.42,34.48,34.33,34.34,65400.0,32.76,32.8171,32.6743,32.6839,65400.0
2014-12-09 15:30:00,34.34,34.54,34.31,34.48,155600.0,32.6839,32.8742,32.6553,32.8171,155600.0
2014-12-10 09:30:00,34.15,34.22,33.7,33.76,57100.0,32.503,32.5697,32.0747,32.1318,57100.0
2014-12-10 10:00:00,33.72,33.8,33.45,33.65,47600.0,32.0938,32.1699,31.8368,32.0271,47600.0
2014-12-10 10:30:00,33.66,33.75,33.5,33.73,21300.0,32.0367,32.1223,31.8844,32.1033,21300.0
2014-12-10 11:00:00,33.73,33.74,33.52,33.62,19800.0,32.1033,32.1128,31.9034,31.9986,19800.0
2014-12-10 11:30:00,33.62,33.85,33.57,33.84,50700.0,31.9986,32.2175,31.951,32.208,50700.0
2014-12-10 12:00:00,33.84,33.88,33.59,33.61,84500.0,32.208,32.2461,31.97,31.9891,84500.0
2014-12-10 12:30:00,33.59,33.78,33.56,33.66,17300.0,31.97,32.1509,31.9415,32.0367,17300.0
2014-12-10 13:00:00,33.67,33.71,33.56,33.69,38200.0,32.0462,32.0842,31.9415,32.0652,38200.0
2014-12-10 13:30:00,33.69,33.71,33.37,33.4,27100.0,32.0652,32.0842,31.7606,31.7892,27100.0
2014-12-10 14:00:00,33.41,33.41,33.22,33.3,29000.0,31.7987,31.7987,31.6179,31.694,29000.0
2014-12-10 14:30:00,33.29,33.29,33.07,33.08,29500.0,31.6845,31.6845,31.4751,31.4846,29500.0
2014-12-10 15:00:00,33.08,33.33,33.01,33.3,66300.0,31.4846,31.7226,31.418,31.694,66300.0
2014-12-10 15:30:00,33.31,33.37,33.07,33.15,143800.0,31.7035,31.7606,31.4751,31.5513,143800.0
2014-12-11 09:30:00,32.99,33.0,32.4,32.46,51200.0,31.399,31.4085,30.8374,30.8945,51200.0
2014-12-11 10:00:00,32.5,32.72,32.18,32.68,85300.0,30.9326,31.142,30.628,31.1039,85300.0
2014-12-11 10:30:00,32.72,32.97,32.65,32.78,37500.0,31.142,31.3799,31.0754,31.1991,37500.0
2014-12-11 11:00:00,32.81,32.91,32.55,32.87,40400.0,31.2277,31.3228,30.9802,31.2848,40400.0
2014-12-11 11:30:00,32.86,32.99,32.72,32.75,17600.0,31.2752,31.399,31.142,31.1705,17600.0
2014-12-11 12:00:00,32.73,32.83,32.65,32.83,85100.0,31.1515,31.2467,31.0754,31.2467,85100.0
2014-12-11 12:30:00,32.8,32.85,32.74,32.85,26400.0,31.2181,31.2657,31.161,31.2657,26400.0
2014-12-11 13:00:00,32.86,32.91,32.72,32.74,26600.0,31.2752,31.3228,31.142,31.161,26600.0
2014-12-11 13:30:00,32.73,32.74,32.4,32.4,27300.0,31.1515,31.161,30.8374,30.8374,27300.0
2014-12-11 14:00:00,32.38,32.52,32.34,32.34,22600.0,30.8184,30.9516,30.7803,30.7803,22600.0
2014-12-11 14:30:00,32.37,32.44,32.28,32.32,33900.0,30.8089,30.8755,30.7232,30.7613,33900.0
2014-12-11 15:00:00,32.31,32.4,32.27,32.31,79600.0,30.7518,30.8374,30.7137,30.7518,79600.0
2014-12-11 15:30:00,32.33,32.34,32.0,32.1,198600.0,30.7708,30.7803,30.4567,30.5519,198600.0
2014-12-12 09:30:00,31.47,31.47,30.94,31.0,84900.0,30.1289,30.1289,29.6215,29.6789,84900.0
2014-12-12 10:00:00,30.97,31.31,30.77,31.21,72900.0,29.6502,29.9757,29.4587,29.88,72900.0
2014-12-12 10:30:00,31.21,31.29,30.9,30.91,32800.0,29.88,29.9565,29.5832,29.5927,32800.0
2014-12-12 11:00:00,30.88,30.94,30.73,30.79,71200.0,29.564,29.6215,29.4204,29.4779,71200.0
2014-12-12 11:30:00,30.79,30.91,30.78,30.85,66100.0,29.4779,29.5927,29.4683,29.5353,66100.0
2014-12-12 12:00:00,30.87,30.94,30.81,30.92,82000.0,29.5544,29.6215,29.497,29.6023,82000.0
2014-12-12 12:30:00,30.91,31.07,30.85,31.05,39800.0,29.5927,29.7459,29.5353,29.7268,39800.0
2014-12-12 13:00:00,31.04,31.13,30.98,31.0,37300.0,29.7172,29.8034,29.6598,29.6789,37300.0
2014-12-12 13:30:00,31.01,31.01,30.85,30.94,57000.0,29.6885,29.6885,29.5353,29.6215,57000.0
2014-12-12 14:00:00,30.94,31.0,30.9,30.95,29900.0,29.6215,29.6789,29.5832,29.631,29900.0
2014-12-12 14:30:00,30.95,30.95,30.76,30.78,42100.0,29.631,29.631,29.4491,29.4683,42100.0
2014-12-12 15:00:00,30.79,30.81,30.64,30.69,71300.0,29.4779,29.497,29.3342,29.3821,71300.0
2014-12-12 15:30:00,30.69,30.71,30.5,30.55,229400.0,29.3821,29.4013,29.2002,29.2481,229400.0
2014-12-15 09:30:00,30.67,30.89,30.62,30.62,47200.0,29.363,29.5736,29.3151,29.3151,47200.0
2014-12-15 10:00:00,30.59,30.6,30.29,30.29,80900.0,29.2864,29.2959,28.9992,28.9992,80900.0
2014-12-15 10:30:00,30.29,30.37,30.17,30.22,116300.0,28.9992,29.0758,28.8843,28.9321,116300.0
2014-12-15 11:00:00,30.22,30.24,30.02,30.09,105300.0,28.9321,28.9513,28.7407,28.8077,105300.0
2014-12-15 11:30:00,30.09,30.22,30.08,30.17,57900.0,28.8077,28.9321,28.7981,28.8843,57900.0
2014-12-15 12:00:00,30.19,30.31,30.13,30.3,155800.0,28.9034,29.0183,28.846,29.0087,155800.0
2014-12-15 12:30:00,30.3,30.43,30.24,30.43,119200.0,29.0087,29.1332,28.9513,29.1332,119200.0
2014-12-15 13:00:00,30.43,30.46,30.25,30.25,36000.0,29.1332,29.1619,28.9609,28.9609,36000.0
2014-12-15 13:30:00,30.24,30.34,30.22,30.28,54300.0,28.9513,29.047,28.9321,28.9896,54300.0
2014-12-15 14:00:00,30.27,30.31,30.09,30.21,83800.0,28.98,29.0183,28.8077,28.9226,83800.0
2014-12-15 14:30:00,30.22,30.3,30.03,30.1,70200.0,28.9321,29.0087,28.7502,28.8173,70200.0
2014-12-15 15:00:00,30.1,30.16,30.06,30.06,75600.0,28.8173,28.8747,28.779,28.779,75600.0
2014-12-15 15:30:00,30.06,30.23,30.04,30.04,302800.0,28.779,28.9417,28.7598,28.7598,302800.0
2014-12-16 09:30:00,30.54,31.08,30.34,31.05,212700.0,29.2385,29.7555,29.047,29.7268,212700.0
2014-12-16 10:00:00,31.05,31.29,30.91,31.08,90900.0,29.7268,29.9565,29.5927,29.7555,90900.0
2014-12-16 10:30:00,31.05,31.06,30.52,30.75,93300.0,29.7268,29.7363,29.2194,29.4396,93300.0
2014-12-16 11:00:00,30.75,31.42,30.74,31.33,77000.0,29.4396,30.081,29.43,29.9948,77000.0
2014-12-16 11:30:00,31.34,31.57,31.25,31.29,142300.0,30.0044,30.2246,29.9182,29.9565,142300.0
2014-12-16 12:00:00,31.29,31.3,31.05,31.09,80200.0,29.9565,29.9661,29.7268,29.7651,80200.0
2014-12-16 12:30:00,31.09,31.26,30.97,30.97,51500.0,29.7651,29.9278,29.6502,29.6502,51500.0
2014-12-16 13:00:00,30.99,31.03,30.58,30.65,68200.0,29.6693,29.7076,29.2768,29.3438,68200.0
2014-12-16 13:30:00,30.63,30.89,30.56,30.74,61500.0,29.3247,29.5736,29.2577,29.43,61500.0
2014-12-16 14:00:00,30.74,30.8,30.59,30.6,72100.0,29.43,29.4874,29.2864,29.2959,72100.0
2014-12-16 14:30:00,30.62,30.67,30.44,30.56,60000.0,29.3151,29.363,29.1428,29.2577,60000.0
2014-12-16 15:00:00,30.57,30.61,30.43,30.47,56600.0,29.2672,29.3055,29.1332,29.1715,56600.0
2014-12-16 15:30:00,30.46,30.51,30.21,30.29,300300.0,29.1619,29.2098,28.9226,28.9992,300300.0
2014-12-17 09:30:00,30.55,30.88,30.45,30.83,90700.0,29.2481,29.564,29.1523,29.5161,90700.0
2014-12-17 10:00:00,30.83,30.97,30.51,30.51,88800.0,29.5161,29.6502,29.2098,29.2098,88800.0
2014-12-17 10:30:00,30.53,30.64,30.4,30.58,102700.0,29.2289,29.3342,29.1045,29.2768,102700.0
2014-12-17 11:00:00,30.57,30.76,30.57,30.69,59600.0,29.2672,29.4491,29.2672,29.3821,59600.0
2014-12-17 11:30:00,30.71,30.93,30.65,30.9,64300.0,29.4013,29.6119,29.3438,29.5832,64300.0
2014-12-17 12:00:00,30.92,30.94,30.74,30.74,38400.0,29.6023,29.6215,29.43,29.43,38400.0
2014-12-17 12:30:00,30.75,30.84,30.7,30.76,33100.0,29.4396,29.5257,29.3917,29.4491,33100.0
2014-12-17 13:00:00,30.78,30.87,30.78,30.84,30800.0,29.4683,29.5544,29.4683,29.5257,30800.0
2014-12-17 13:30:00,30.85,30.89,30.68,30.74,165900.0,29.5353,29.5736,29.3725,29.43,165900.0
2014-12-17 14:00:00,30.79,31.59,30.75,31.55,250200.0,29.4779,30.2438,29.4396,30.2055,250200.0
2014-12-17 14:30:00,31.54,31.55,31.15,31.24,195200.0,30.1959,30.2055,29.8225,29.9087,195200.0
2014-12-17 15:00:00,31.24,31.63,31.14,31.59,217500.0,29.9087,30.2821,29.8129,30.2438,217500.0
2014-12-17 15:30:00,31.6,32.01,31.57,31.87,386900.0,30.2533,30.6459,30.2246,30.5118,386900.0
2014-12-18 09:30:00,32.44,32.73,32.07,32.42,96000.0,31.0575,31.3352,30.7033,31.0384,96000.0
2014-12-18 10:00:00,32.4,32.43,31.9,31.93,110100.0,31.0192,31.048,30.5405,30.5693,110100.0
2014-12-18 10:30:00,31.94,31.95,31.66,31.68,73100.0,30.5788,30.5884,30.3108,30.3299,73100.0
2014-12-18 11:00:00,31.67,31.8,31.47,31.66,77000.0,30.3204,30.4448,30.1289,30.3108,77000.0
2014-12-18 11:30:00,31.69,31.8,31.57,31.69,69100.0,30.3395,30.4448,30.2246,30.3395,69100.0
2014-12-18 12:00:00,31.67,31.98,31.61,31.89,61400.0,30.3204,30.6171,30.2629,30.531,61400.0
2014-12-18 12:30:00,31.88,31.89,31.73,31.83,50700.0,30.5214,30.531,30.3778,30.4735,50700.0
2014-12-18 13:00:00,31.79,31.86,31.7,31.71,59700.0,30.4352,30.5023,30.3491,30.3586,59700.0
2014-12-18 13:30:00,31.72,31.73,31.5,31.52,110000.0,30.3682,30.3778,30.1576,30.1767,110000.0
2014-12-18 14:00:00,31.51,31.53,31.24,31.24,74500.0,30.1672,30.1863,29.9087,29.9087,74500.0
2014-12-18 14:30:00,31.24,31.41,31.21,31.38,86700.0,29.9087,30.0714,29.88,30.0427,86700.0
2014-12-18 15:00:00,31.38,31.53,31.38,31.48,101300.0,30.0427,30.1863,30.0427,30.1384,101300.0
2014-12-18 15:30:00,31.48,31.67,31.47,31.67,250900.0,30.1384,30.3204,30.1289,30.3204,250900.0
2014-12-19 09:30:00,32.04,33.0,31.87,32.84,278300.0,30.6746,31.5937,30.5118,31.4405,278300.0
2014-12-19 10:00:00,32.83,33.03,32.68,32.83,123500.0,31.4309,31.6224,31.2873,31.4309,123500.0
2014-12-19 10:30:00,32.83,32.98,32.78,32.98,107200.0,31.4309,31.5745,31.383,31.5745,107200.0
2014-12-19 11:00:00,32.94,32.94,32.72,32.74,85800.0,31.5362,31.5362,31.3256,31.3448,85800.0
2014-12-19 11:30:00,32.74,33.01,32.72,32.98,46700.0,31.3448,31.6032,31.3256,31.5745,46700.0
2014-12-19 12:00:00,32.97,33.02,32.9,32.94,35200.0,31.5649,31.6128,31.4979,31.5362,35200.0
2014-12-19 12:30:00,32.93,32.99,32.91,32.93,57900.0,31.5267,31.5841,31.5075,31.5267,57900.0
2014-12-19 13:00:00,32.92,32.97,32.91,32.96,37800.0,31.5171,31.5649,31.5075,31.5554,37800.0
2014-12-19 13:30:00,32.96,32.99,32.91,32.96,52700.0,31.5554,31.5841,31.5075,31.5554,52700.0
2014-12-19 14:00:00,32.98,33.03,32.92,33.03,42200.0,31.5745,31.6224,31.5171,31.6224,42200.0
2014-12-19 14:30:00,33.03,33.08,33.01,33.04,85800.0,31.6224,31.6703,31.6032,31.632,85800.0
2014-12-19 15:00:00,33.06,33.07,32.9,32.98,113200.0,31.6511,31.6607,31.4979,31.5745,113200.0
2014-12-19 15:30:00,32.98,33.44,32.97,33.36,390000.0,31.5745,32.0149,31.5649,31.9383,390000.0
2014-12-22 09:30:00,33.26,33.67,33.03,33.49,95100.0,31.8426,32.2351,31.6224,32.0628,95100.0
2014-12-22 10:00:00,33.46,33.61,33.26,33.49,82700.0,32.0341,32.1777,31.8426,32.0628,82700.0
2014-12-22 10:30:00,33.47,33.56,33.41,33.51,52300.0,32.0436,32.1298,31.9862,32.0819,52300.0
2014-12-22 11:00:00,33.52,33.65,33.45,33.62,90300.0,32.0915,32.216,32.0245,32.1872,90300.0
2014-12-22 11:30:00,33.63,33.86,33.63,33.79,107800.0,32.1968,32.417,32.1968,32.35,107800.0
2014-12-22 12:00:00,33.78,33.84,33.67,33.84,65200.0,32.3404,32.3979,32.2351,32.3979,65200.0
2014-12-22 12:30:00,33.83,33.91,33.78,33.89,64400.0,32.3883,32.4649,32.3404,32.4457,64400.0
2014-12-22 13:00:00,33.9,34.05,33.81,34.0,72100.0,32.4553,32.5989,32.3692,32.5511,72100.0
2014-12-22 13:30:00,34.01,34.01,33.91,33.95,50300.0,32.5606,32.5606,32.4649,32.5032,50300.0
2014-12-22 14:00:00,33.96,34.0,33.87,34.0,51500.0,32.5128,32.5511,32.4266,32.5511,51500.0
2014-12-22 14:30:00,34.0,34.01,33.81,33.82,53300.0,32.5511,32.5606,32.3692,32.3787,53300.0
2014-12-22 15:00:00,33.82,33.87,33.73,33.86,84700.0,32.3787,32.4266,32.2926,32.417,84700.0
2014-12-22 15:30:00,33.87,33.9,33.78,33.88,149600.0,32.4266,32.4553,32.3404,32.4362,149600.0
2014-12-23 09:30:00,34.01,34.48,33.99,34.47,42800.0,32.5606,33.0106,32.5415,33.001,42800.0
2014-12-23 10:00:00,34.44,34.66,34.42,34.52,56400.0,32.9723,33.1829,32.9532,33.0489,56400.0
2014-12-23 10:30:00,34.53,34.68,34.48,34.6,47900.0,33.0585,33.2021,33.0106,33.1255,47900.0
2014-12-23 11:00:00,34.58,34.91,34.55,34.9,72700.0,33.1063,33.4223,33.0776,33.4127,72700.0
2014-12-23 11:30:00,34.88,35.0,34.88,34.96,48400.0,33.3936,33.5084,33.3936,33.4701,48400.0
2014-12-23 12:00:00,34.96,35.15,34.93,35.11,57200.0,33.4701,33.652,33.4414,33.6138,57200.0
2014-12-23 12:30:00,35.12,35.16,34.96,34.98,43300.0,33.6233,33.6616,33.4701,33.4893,43300.0
2014-12-23 13:00:00,34.97,34.97,34.87,34.87,23600.0,33.4797,33.4797,33.384,33.384,23600.0
2014-12-23 13:30:00,34.87,34.87,34.68,34.68,23500.0,33.384,33.384,33.2021,33.2021,23500.0
2014-12-23 14:00:00,34.71,34.78,34.69,34.75,21000.0,33.2308,33.2978,33.2116,33.2691,21000.0
2014-12-23 14:30:00,34.75,34.86,34.73,34.82,26700.0,33.2691,33.3744,33.2499,33.3361,26700.0
2014-12-23 15:00:00,34.83,34.84,34.66,34.69,45100.0,33.3457,33.3553,33.1829,33.2116,45100.0
2014-12-23 15:30:00,34.68,34.78,34.64,34.73,129000.0,33.2021,33.2978,33.1638,33.2499,129000.0
2014-12-24 09:30:00,34.71,34.94,34.37,34.63,58900.0,33.2308,33.451,32.9053,33.1542,58900.0
2014-12-24 10:00:00,34.7,34.87,34.68,34.8,42800.0,33.2212,33.384,33.2021,33.317,42800.0
2014-12-24 10:30:00,34.8,34.81,34.51,34.55,16600.0,33.317,33.3265,33.0393,33.0776,16600.0
2014-12-24 11:00:00,34.55,34.8,34.54,34.8,22600.0,33.0776,33.317,33.068,33.317,22600.0
2014-12-24 11:30:00,34.8,35.04,34.78,35.02,45800.0,33.317,33.5467,33.2978,33.5276,45800.0
2014-12-24 12:00:00,35.02,35.12,34.99,35.02,32900.0,33.5276,33.6233,33.4989,33.5276,32900.0
2014-12-24 12:30:00,35.0,35.01,34.74,34.77,84400.0,33.5084,33.518,33.2595,33.2882,84400.0
2014-12-26 09:30:00,35.08,35.09,34.78,34.95,21900.0,33.585,33.5946,33.2978,33.4606,21900.0
2014-12-26 10:00:00,34.99,35.35,34.84,35.16,65000.0,33.4989,33.8435,33.3553,33.6616,65000.0
2014-12-26 10:30:00,35.13,35.24,34.84,34.88,20700.0,33.6329,33.7382,33.3553,33.3936,20700.0
2014-12-26 11:00:00,34.84,35.01,34.84,34.95,14300.0,33.3553,33.518,33.3553,33.4606,14300.0
2014-12-26 11:30:00,34.95,35.07,34.86,35.07,23200.0,33.4606,33.5755,33.3744,33.5755,23200.0
2014-12-26 12:00:00,35.07,35.12,34.99,35.02,21500.0,33.5755,33.6233,33.4989,33.5276,21500.0
2014-12-26 12:30:00,34.99,34.99,34.88,34.92,5800.0,33.4989,33.4989,33.3936,33.4318,5800.0
2014-12-26 13:00:00,34.9,34.94,34.81,34.88,24300.0,33.4127,33.451,33.3265,33.3936,24300.0
2014-12-26 13:30:00,34.85,34.85,34.67,34.8,24900.0,33.3648,33.3648,33.1925,33.317,24900.0
2014-12-26 14:00:00,34.77,34.87,34.73,34.85,11900.0,33.2882,33.384,33.2499,33.3648,11900.0
2014-12-26 14:30:00,34.86,35.04,34.86,34.99,12500.0,33.3744,33.5467,33.3744,33.4989,12500.0
2014-12-26 15:00:00,34.98,35.1,34.95,35.08,32100.0,33.4893,33.6042,33.4606,33.585,32100.0
2014-12-26 15:30:00,35.07,35.11,34.98,35.02,106500.0,33.5755,33.6138,33.4893,33.5276,106500.0
2014-12-29 09:30:00,35.01,35.63,34.88,35.47,79900.0,33.518,34.1116,33.3936,33.9584,79900.0
2014-12-29 10:00:00,35.47,35.57,35.34,35.57,19500.0,33.9584,34.0541,33.8339,34.0541,19500.0
2014-12-29 10:30:00,35.57,35.61,35.26,35.54,64900.0,34.0541,34.0924,33.7574,34.0254,64900.0
2014-12-29 11:00:00,35.54,35.56,35.31,35.36,57300.0,34.0254,34.0446,33.8052,33.8531,57300.0
2014-12-29 11:30:00,35.35,35.47,35.33,35.34,44200.0,33.8435,33.9584,33.8244,33.8339,44200.0
2014-12-29 12:00:00,35.35,35.5,35.33,35.45,16500.0,33.8435,33.9871,33.8244,33.9393,16500.0
2014-12-29 12:30:00,35.45,35.55,35.44,35.5,11800.0,33.9393,34.035,33.9297,33.9871,11800.0
2014-12-29 13:00:00,35.49,35.55,35.23,35.28,47500.0,33.9776,34.035,33.7286,33.7765,47500.0
2014-12-29 13:30:00,35.29,35.29,35.09,35.15,17600.0,33.7861,33.7861,33.5946,33.652,17600.0
2014-12-29 14:00:00,35.14,35.25,35.11,35.25,30500.0,33.6425,33.7478,33.6138,33.7478,30500.0
2014-12-29 14:30:00,35.24,35.27,35.2,35.25,27500.0,33.7382,33.7669,33.6999,33.7478,27500.0
2014-12-29 15:00:00,35.25,35.26,35.23,35.23,30100.0,33.7478,33.7574,33.7286,33.7286,30100.0
2014-12-29 15:30:00,35.23,35.26,35.13,35.17,90000.0,33.7286,33.7574,33.6329,33.6712,90000.0
2014-12-30 09:30:00,35.06,35.44,35.0,35.3,26600.0,33.5659,33.9297,33.5084,33.7957,26600.0
2014-12-30 10:00:00,35.23,35.23,34.93,35.02,17200.0,33.7286,33.7286,33.4414,33.5276,17200.0
2014-12-30 10:30:00,34.99,35.29,34.97,35.26,29000.0,33.4989,33.7861,33.4797,33.7574,29000.0
2014-12-30 11:00:00,35.24,35.3,35.09,35.17,17600.0,33.7382,33.7957,33.5946,33.6712,17600.0
2014-12-30 11:30:00,35.18,35.21,35.12,35.12,12700.0,33.6808,33.7095,33.6233,33.6233,12700.0
2014-12-30 12:00:00,35.12,35.31,35.11,35.31,13100.0,33.6233,33.8052,33.6138,33.8052,13100.0
2014-12-30 12:30:00,35.33,35.37,35.14,35.14,54000.0,33.8244,33.8627,33.6425,33.6425,54000.0
2014-12-30 13:00:00,35.13,35.19,35.08,35.08,62100.0,33.6329,33.6903,33.585,33.585,62100.0
2014-12-30 13:30:00,35.09,35.16,35.08,35.13,28300.0,33.5946,33.6616,33.585,33.6329,28300.0
2014-12-30 14:00:00,35.15,35.17,35.12,35.14,21100.0,33.652,33.6712,33.6233,33.6425,21100.0
2014-12-30 14:30:00,35.14,35.17,35.12,35.13,36100.0,33.6425,33.6712,33.6233,33.6329,36100.0
2014-12-30 15:00:00,35.12,35.14,34.98,34.99,39900.0,33.6233,33.6425,33.4893,33.4989,39900.0
2014-12-30 15:30:00,34.98,35.02,34.91,34.93,152600.0,33.4893,33.5276,33.4223,33.4414,152600.0
2014-12-31 09:30:00,35.08,35.2,34.59,34.85,32300.0,33.585,33.6999,33.1159,33.3648,32300.0
2014-12-31 10:00:00,34.86,35.13,34.86,34.94,42300.0,33.3744,33.6329,33.3744,33.451,42300.0
2014-12-31 10:30:00,34.96,35.07,34.83,34.86,15200.0,33.4701,33.5755,33.3457,33.3744,15200.0
2014-12-31 11:00:00,34.87,35.05,34.85,35.03,20400.0,33.384,33.5563,33.3648,33.5372,20400.0
2014-12-31 11:30:00,35.04,35.14,34.94,35.09,16300.0,33.5467,33.6425,33.451,33.5946,16300.0
2014-12-31 12:00:00,35.09,35.14,34.96,35.13,20100.0,33.5946,33.6425,33.4701,33.6329,20100.0
2014-12-31 12:30:00,35.11,35.27,35.07,35.27,14100.0,33.6138,33.7669,33.5755,33.7669,14100.0
2014-12-31 13:00:00,35.27,35.37,35.25,35.32,9300.0,33.7669,33.8627,33.7478,33.8148,9300.0
2014-12-31 13:30:00,35.33,35.41,35.31,35.31,16500.0,33.8244,33.901,33.8052,33.8052,16500.0
2014-12-31 14:00:00,35.3,35.32,35.09,35.16,16700.0,33.7957,33.8148,33.5946,33.6616,16700.0
2014-12-31 14:30:00,35.16,35.19,35.0,35.01,14800.0,33.6616,33.6903,33.5084,33.518,14800.0
2014-12-31 15:00:00,35.0,35.07,34.94,35.05,17100.0,33.5084,33.5755,33.451,33.5563,17100.0
2014-12-31 15:30:00,35.06,35.07,34.72,34.76,117400.0,33.5659,33.5755,33.2404,33.2787,117400.0
2015-01-02 09:30:00,34.85,35.1,34.68,34.78,40500.0,33.3648,33.6042,33.2021,33.2978,40500.0
2015-01-02 10:00:00,34.78,34.95,34.61,34.64,52700.0,33.2978,33.4606,33.1351,33.1638,52700.0
2015-01-02 10:30:00,34.63,34.76,34.38,34.68,63800.0,33.1542,33.2787,32.9149,33.2021,63800.0
2015-01-02 11:00:00,34.65,34.7,34.44,34.64,35800.0,33.1734,33.2212,32.9723,33.1638,35800.0
2015-01-02 11:30:00,34.63,34.68,34.36,34.44,19600.0,33.1542,33.2021,32.8957,32.9723,19600.0
2015-01-02 12:00:00,34.43,34.62,34.4,34.62,29500.0,32.9627,33.1446,32.934,33.1446,29500.0
2015-01-02 12:30:00,34.58,34.61,34.48,34.5,11400.0,33.1063,33.1351,33.0106,33.0297,11400.0
2015-01-02 13:00:00,34.5,34.59,34.42,34.42,13400.0,33.0297,33.1159,32.9532,32.9532,13400.0
2015-01-02 13:30:00,34.42,34.42,34.24,34.26,22100.0,32.9532,32.9532,32.7808,32.8,22100.0
2015-01-02 14:00:00,34.25,34.33,34.18,34.21,47300.0,32.7904,32.867,32.7234,32.7521,47300.0
2015-01-02 14:30:00,34.2,34.32,34.15,34.22,65000.0,32.7425,32.8574,32.6947,32.7617,65000.0
2015-01-02 15:00:00,34.21,34.24,34.1,34.17,52100.0,32.7521,32.7808,32.6468,32.7138,52100.0
2015-01-02 15:30:00,34.17,34.44,34.16,34.38,130100.0,32.7138,32.9723,32.7042,32.9149,130100.0
2015-01-05 09:30:00,33.74,33.81,32.58,32.59,99700.0,32.3021,32.3692,31.1916,31.2011,99700.0
2015-01-05 10:00:00,32.59,32.66,32.21,32.56,136000.0,31.2011,31.2682,30.8373,31.1724,136000.0
2015-01-05 10:30:00,32.54,32.54,32.27,32.32,52900.0,31.1533,31.1533,30.8948,30.9426,52900.0
2015-01-05 11:00:00,32.31,32.33,32.14,32.14,50300.0,30.9331,30.9522,30.7703,30.7703,50300.0
2015-01-05 11:30:00,32.13,32.13,31.86,31.86,48400.0,30.7607,30.7607,30.5023,30.5023,48400.0
2015-01-05 12:00:00,31.86,32.01,31.77,31.78,49000.0,30.5023,30.6459,30.4161,30.4257,49000.0
2015-01-05 12:30:00,31.78,31.96,31.75,31.8,96900.0,30.4257,30.598,30.3969,30.4448,96900.0
2015-01-05 13:00:00,31.8,31.95,31.79,31.82,27000.0,30.4448,30.5884,30.4352,30.464,27000.0
2015-01-05 13:30:00,31.82,32.15,31.82,32.13,82600.0,30.464,30.7799,30.464,30.7607,82600.0
2015-01-05 14:00:00,32.14,32.36,32.11,32.3,50200.0,30.7703,30.9809,30.7416,30.9235,50200.0
2015-01-05 14:30:00,32.3,32.36,32.23,32.36,35500.0,30.9235,30.9809,30.8565,30.9809,35500.0
2015-01-05 15:00:00,32.35,32.44,32.3,32.43,55400.0,30.9714,31.0575,30.9235,31.048,55400.0
2015-01-05 15:30:00,32.44,32.52,32.34,32.42,230300.0,31.0575,31.1341,30.9618,31.0384,230300.0
2015-01-06 09:30:00,32.25,32.59,32.09,32.11,50500.0,30.8756,31.2011,30.7225,30.7416,50500.0
2015-01-06 10:00:00,32.1,32.36,32.06,32.26,76200.0,30.732,30.9809,30.6937,30.8852,76200.0
2015-01-06 10:30:00,32.26,32.34,31.92,32.08,75800.0,30.8852,30.9618,30.5597,30.7129,75800.0
2015-01-06 11:00:00,32.04,32.1,31.78,31.84,51200.0,30.6746,30.732,30.4257,30.4831,51200.0
2015-01-06 11:30:00,31.82,31.91,31.59,31.62,51300.0,30.464,30.5501,30.2438,30.2725,51300.0
2015-01-06 12:00:00,31.62,31.68,31.47,31.61,64500.0,30.2725,30.3299,30.1289,30.2629,64500.0
2015-01-06 12:30:00,31.59,31.79,31.56,31.6,47600.0,30.2438,30.4352,30.215,30.2533,47600.0
2015-01-06 13:00:00,31.6,31.61,31.28,31.45,31900.0,30.2533,30.2629,29.947,30.1097,31900.0
2015-01-06 13:30:00,31.47,31.66,31.31,31.63,77000.0,30.1289,30.3108,29.9757,30.2821,77000.0
2015-01-06 14:00:00,31.63,31.75,31.61,31.68,53100.0,30.2821,30.3969,30.2629,30.3299,53100.0
2015-01-06 14:30:00,31.68,31.79,31.57,31.64,75300.0,30.3299,30.4352,30.2246,30.2916,75300.0
2015-01-06 15:00:00,31.64,31.86,31.61,31.82,107900.0,30.2916,30.5023,30.2629,30.464,107900.0
2015-01-06 15:30:00,31.81,31.83,31.56,31.58,228700.0,30.4544,30.4735,30.215,30.2342,228700.0
2015-01-07 09:30:00,31.97,32.19,31.62,32.18,73500.0,30.6076,30.8182,30.2725,30.8086,73500.0
2015-01-07 10:00:00,32.15,32.49,32.1,32.14,53800.0,30.7799,31.1054,30.732,30.7703,53800.0
2015-01-07 10:30:00,32.13,32.21,31.93,32.11,49300.0,30.7607,30.8373,30.5693,30.7416,49300.0
2015-01-07 11:00:00,32.1,32.21,32.04,32.15,57600.0,30.732,30.8373,30.6746,30.7799,57600.0
2015-01-07 11:30:00,32.15,32.29,32.12,32.25,68000.0,30.7799,30.9139,30.7512,30.8756,68000.0
2015-01-07 12:00:00,32.26,32.48,32.21,32.23,55800.0,30.8852,31.0958,30.8373,30.8565,55800.0
2015-01-07 12:30:00,32.25,32.25,32.01,32.04,82300.0,30.8756,30.8756,30.6459,30.6746,82300.0
2015-01-07 13:00:00,32.05,32.06,31.85,31.92,54000.0,30.6842,30.6937,30.4927,30.5597,54000.0
2015-01-07 13:30:00,31.92,32.19,31.85,32.14,51000.0,30.5597,30.8182,30.4927,30.7703,51000.0
2015-01-07 14:00:00,32.16,32.23,32.08,32.2,60400.0,30.7895,30.8565,30.7129,30.8278,60400.0
2015-01-07 14:30:00,32.21,32.28,32.1,32.14,49000.0,30.8373,30.9044,30.732,30.7703,49000.0
2015-01-07 15:00:00,32.16,32.2,32.04,32.1,58800.0,30.7895,30.8278,30.6746,30.732,58800.0
2015-01-07 15:30:00,32.09,32.16,31.99,32.14,163300.0,30.7225,30.7895,30.6267,30.7703,163300.0
2015-01-08 09:30:00,32.62,32.82,31.93,32.0,148600.0,31.2299,31.4213,30.5693,30.6363,148600.0
2015-01-08 10:00:00,31.99,32.31,31.89,32.13,195500.0,30.6267,30.9331,30.531,30.7607,195500.0
2015-01-08 10:30:00,32.18,32.27,32.11,32.15,52100.0,30.8086,30.8948,30.7416,30.7799,52100.0
2015-01-08 11:00:00,32.16,32.36,32.12,32.26,77400.0,30.7895,30.9809,30.7512,30.8852,77400.0
2015-01-08 11:30:00,32.25,32.27,32.16,32.24,36100.0,30.8756,30.8948,30.7895,30.8661,36100.0
2015-01-08 12:00:00,32.24,32.5,32.22,32.5,52000.0,30.8661,31.115,30.8469,31.115,52000.0
2015-01-08 12:30:00,32.47,32.5,32.4,32.42,34100.0,31.0863,31.115,31.0192,31.0384,34100.0
2015-01-08 13:00:00,32.42,32.45,32.32,32.34,22100.0,31.0384,31.0671,30.9426,30.9618,22100.0
2015-01-08 13:30:00,32.35,32.42,32.22,32.26,28800.0,30.9714,31.0384,30.8469,30.8852,28800.0
2015-01-08 14:00:00,32.28,32.43,32.28,32.37,36400.0,30.9044,31.048,30.9044,30.9905,36400.0
2015-01-08 14:30:00,32.38,32.38,32.24,32.25,44200.0,31.0001,31.0001,30.8661,30.8756,44200.0
2015-01-08 15:00:00,32.26,32.33,32.23,32.29,57900.0,30.8852,30.9522,30.8565,30.9139,57900.0
2015-01-08 15:30:00,32.29,32.34,32.21,32.33,151800.0,30.9139,30.9618,30.8373,30.9522,151800.0
2015-01-09 09:30:00,32.38,32.54,31.95,31.95,53500.0,31.0001,31.1533,30.5884,30.5884,53500.0
2015-01-09 10:00:00,31.98,32.0,31.72,31.75,54600.0,30.6171,30.6363,30.3682,30.3969,54600.0
2015-01-09 10:30:00,31.75,31.86,31.65,31.85,47300.0,30.3969,30.5023,30.3012,30.4927,47300.0
2015-01-09 11:00:00,31.83,31.83,31.61,31.72,35100.0,30.4735,30.4735,30.2629,30.3682,35100.0
2015-01-09 11:30:00,31.7,31.89,31.68,31.71,33300.0,30.3491,30.531,30.3299,30.3586,33300.0
2015-01-09 12:00:00,31.72,31.87,31.65,31.69,38700.0,30.3682,30.5118,30.3012,30.3395,38700.0
2015-01-09 12:30:00,31.71,31.71,31.48,31.49,55200.0,30.3586,30.3586,30.1384,30.148,55200.0
2015-01-09 13:00:00,31.49,31.53,31.32,31.37,46600.0,30.148,30.1863,29.9853,30.0331,46600.0
2015-01-09 13:30:00,31.39,31.59,31.39,31.54,54500.0,30.0523,30.2438,30.0523,30.1959,54500.0
2015-01-09 14:00:00,31.53,31.69,31.48,31.62,29900.0,30.1863,30.3395,30.1384,30.2725,29900.0
2015-01-09 14:30:00,31.61,31.68,31.58,31.63,38400.0,30.2629,30.3299,30.2342,30.2821,38400.0
2015-01-09 15:00:00,31.63,31.8,31.59,31.65,58800.0,30.2821,30.4448,30.2438,30.3012,58800.0
2015-01-09 15:30:00,31.66,31.73,31.59,31.66,212500.0,30.3108,30.3778,30.2438,30.3108,212500.0
2015-01-12 09:30:00,31.21,31.34,29.81,30.03,172300.0,29.88,30.0044,28.5396,28.7502,172300.0
2015-01-12 10:00:00,30.05,30.09,29.9,29.96,94200.0,28.7694,28.8077,28.6258,28.6832,94200.0
2015-01-12 10:30:00,29.95,30.34,29.91,30.32,79800.0,28.6736,29.047,28.6354,29.0279,79800.0
2015-01-12 11:00:00,30.36,30.39,30.15,30.18,76500.0,29.0662,29.0949,28.8651,28.8938,76500.0
2015-01-12 11:30:00,30.2,30.33,30.13,30.25,31000.0,28.913,29.0375,28.846,28.9609,31000.0
2015-01-12 12:00:00,30.25,30.34,30.23,30.29,57000.0,28.9609,29.047,28.9417,28.9992,57000.0
2015-01-12 12:30:00,30.29,30.36,30.17,30.2,62800.0,28.9992,29.0662,28.8843,28.913,62800.0
2015-01-12 13:00:00,30.18,30.23,30.06,30.16,56900.0,28.8938,28.9417,28.779,28.8747,56900.0
2015-01-12 13:30:00,30.17,30.57,30.16,30.51,48100.0,28.8843,29.2672,28.8747,29.2098,48100.0
2015-01-12 14:00:00,30.52,30.62,30.52,30.55,32900.0,29.2194,29.3151,29.2194,29.2481,32900.0
2015-01-12 14:30:00,30.53,30.55,30.42,30.47,54500.0,29.2289,29.2481,29.1236,29.1715,54500.0
2015-01-12 15:00:00,30.47,30.52,30.39,30.49,104900.0,29.1715,29.2194,29.0949,29.1906,104900.0
2015-01-12 15:30:00,30.48,30.78,30.43,30.58,216400.0,29.1811,29.4683,29.1332,29.2768,216400.0
2015-01-13 09:30:00,30.83,30.84,30.48,30.78,57200.0,29.5161,29.5257,29.1811,29.4683,57200.0
2015-01-13 10:00:00,30.77,30.88,30.68,30.86,35400.0,29.4587,29.564,29.3725,29.5449,35400.0
2015-01-13 10:30:00,30.83,30.91,30.75,30.75,71900.0,29.5161,29.5927,29.4396,29.4396,71900.0
2015-01-13 11:00:00,30.76,30.86,30.73,30.78,63800.0,29.4491,29.5449,29.4204,29.4683,63800.0
2015-01-13 11:30:00,30.78,30.79,30.49,30.51,50900.0,29.4683,29.4779,29.1906,29.2098,50900.0
2015-01-13 12:00:00,30.52,30.58,30.37,30.38,57500.0,29.2194,29.2768,29.0758,29.0853,57500.0
2015-01-13 12:30:00,30.38,30.57,30.32,30.56,111500.0,29.0853,29.2672,29.0279,29.2577,111500.0
2015-01-13 13:00:00,30.57,30.58,30.34,30.34,43000.0,29.2672,29.2768,29.047,29.047,43000.0
2015-01-13 13:30:00,30.34,30.36,30.07,30.17,43900.0,29.047,29.0662,28.7885,28.8843,43900.0
2015-01-13 14:00:00,30.14,30.18,30.0,30.17,47700.0,28.8556,28.8938,28.7215,28.8843,47700.0
2015-01-13 14:30:00,30.18,30.31,30.07,30.08,88500.0,28.8938,29.0183,28.7885,28.7981,88500.0
2015-01-13 15:00:00,30.07,30.13,29.95,30.0,116700.0,28.7885,28.846,28.6736,28.7215,116700.0
2015-01-13 15:30:00,30.01,30.25,30.0,30.12,298400.0,28.7311,28.9609,28.7215,28.8364,298400.0
2015-01-14 09:30:00,29.44,29.51,28.46,28.46,227400.0,28.1854,28.2524,27.2471,27.2471,227400.0
2015-01-14 10:00:00,28.46,28.64,28.19,28.29,202500.0,27.2471,27.4195,26.9887,27.0844,202500.0
2015-01-14 10:30:00,28.28,28.42,28.14,28.37,107100.0,27.0748,27.2089,26.9408,27.161,107100.0
2015-01-14 11:00:00,28.36,28.37,28.16,28.3,75900.0,27.1514,27.161,26.9599,27.094,75900.0
2015-01-14 11:30:00,28.3,28.39,28.17,28.2,116200.0,27.094,27.1801,26.9695,26.9982,116200.0
2015-01-14 12:00:00,28.19,28.25,27.94,27.94,162700.0,26.9887,27.0461,26.7493,26.7493,162700.0
2015-01-14 12:30:00,27.94,28.1,27.87,27.88,75200.0,26.7493,26.9025,26.6823,26.6919,75200.0
2015-01-14 13:00:00,27.87,27.96,27.61,27.63,103300.0,26.6823,26.7685,26.4334,26.4525,103300.0
2015-01-14 13:30:00,27.64,27.73,27.41,27.59,212800.0,26.4621,26.5483,26.2419,26.4142,212800.0
2015-01-14 14:00:00,27.58,27.96,27.56,27.94,315000.0,26.4046,26.7685,26.3855,26.7493,315000.0
2015-01-14 14:30:00,27.95,28.35,27.95,28.29,184300.0,26.7589,27.1418,26.7589,27.0844,184300.0
2015-01-14 15:00:00,28.29,28.58,28.24,28.5,317500.0,27.0844,27.362,27.0365,27.2854,317500.0
2015-01-14 15:30:00,28.5,28.72,28.41,28.53,612100.0,27.2854,27.4961,27.1993,27.3142,612100.0
2015-01-15 09:30:00,28.95,29.18,28.38,28.53,99300.0,27.7163,27.9365,27.1706,27.3142,99300.0
2015-01-15 10:00:00,28.54,28.89,28.38,28.75,113600.0,27.3237,27.6588,27.1706,27.5248,113600.0
2015-01-15 10:30:00,28.77,28.83,28.44,28.46,80000.0,27.5439,27.6014,27.228,27.2471,80000.0
2015-01-15 11:00:00,28.46,28.57,28.24,28.26,125100.0,27.2471,27.3525,27.0365,27.0557,125100.0
2015-01-15 11:30:00,28.27,28.48,28.24,28.31,62900.0,27.0652,27.2663,27.0365,27.1035,62900.0
2015-01-15 12:00:00,28.32,28.4,28.17,28.17,88500.0,27.1131,27.1897,26.9695,26.9695,88500.0
2015-01-15 12:30:00,28.17,28.17,27.91,28.03,77600.0,26.9695,26.9695,26.7206,26.8355,77600.0
2015-01-15 13:00:00,28.01,28.11,27.94,27.94,56200.0,26.8163,26.9121,26.7493,26.7493,56200.0
2015-01-15 13:30:00,27.95,27.96,27.79,27.81,80600.0,26.7589,26.7685,26.6057,26.6248,80600.0
2015-01-15 14:00:00,27.8,27.98,27.78,27.96,58600.0,26.6153,26.7876,26.5961,26.7685,58600.0
2015-01-15 14:30:00,27.96,28.15,27.93,28.12,71100.0,26.7685,26.9504,26.7397,26.9216,71100.0
2015-01-15 15:00:00,28.12,28.13,27.97,28.07,87200.0,26.9216,26.9312,26.778,26.8738,87200.0
2015-01-15 15:30:00,28.07,28.09,27.92,27.94,231200.0,26.8738,26.8929,26.7302,26.7493,231200.0
2015-01-16 09:30:00,27.68,28.17,27.2,27.23,274400.0,26.5004,26.9695,26.0408,26.0696,274400.0
2015-01-16 10:00:00,27.23,27.69,27.22,27.51,208000.0,26.0696,26.51,26.06,26.3376,208000.0
2015-01-16 10:30:00,27.51,27.9,27.5,27.68,173400.0,26.3376,26.711,26.3281,26.5004,173400.0
2015-01-16 11:00:00,27.69,27.69,27.12,27.17,182100.0,26.51,26.51,25.9643,26.0121,182100.0
2015-01-16 11:30:00,27.16,27.55,27.16,27.42,109300.0,26.0025,26.3759,26.0025,26.2515,109300.0
2015-01-16 12:00:00,27.41,27.53,27.38,27.51,62600.0,26.2419,26.3568,26.2132,26.3376,62600.0
2015-01-16 12:30:00,27.51,27.72,27.47,27.61,154600.0,26.3376,26.5387,26.2993,26.4334,154600.0
2015-01-16 13:00:00,27.62,27.77,27.54,27.57,139500.0,26.4429,26.5866,26.3664,26.3951,139500.0
2015-01-16 13:30:00,27.58,27.94,27.57,27.89,142900.0,26.4046,26.7493,26.3951,26.7014,142900.0
2015-01-16 14:00:00,27.89,27.9,27.77,27.84,160900.0,26.7014,26.711,26.5866,26.6536,160900.0
2015-01-16 14:30:00,27.84,27.88,27.68,27.72,158600.0,26.6536,26.6919,26.5004,26.5387,158600.0
2015-01-16 15:00:00,27.72,27.88,27.69,27.87,223400.0,26.5387,26.6919,26.51,26.6823,223400.0
2015-01-16 15:30:00,27.87,28.18,27.87,28.12,441800.0,26.6823,26.9791,26.6823,26.9216,441800.0
2015-01-20 09:30:00,28.82,29.35,27.89,27.98,260700.0,27.5918,28.0992,26.7014,26.7876,260700.0
2015-01-20 10:00:00,27.93,28.1,27.49,27.89,131900.0,26.7397,26.9025,26.3185,26.7014,131900.0
2015-01-20 10:30:00,27.92,28.11,27.55,27.82,89200.0,26.7302,26.9121,26.3759,26.6344,89200.0
2015-01-20 11:00:00,27.83,28.1,27.76,28.08,101500.0,26.644,26.9025,26.577,26.8833,101500.0
2015-01-20 11:30:00,28.08,28.19,27.91,28.14,96300.0,26.8833,26.9887,26.7206,26.9408,96300.0
2015-01-20 12:00:00,28.1,28.29,28.03,28.23,56800.0,26.9025,27.0844,26.8355,27.0269,56800.0
2015-01-20 12:30:00,28.24,28.28,28.04,28.22,72200.0,27.0365,27.0748,26.845,27.0174,72200.0
2015-01-20 13:00:00,28.21,28.21,27.68,27.69,53000.0,27.0078,27.0078,26.5004,26.51,53000.0
2015-01-20 13:30:00,27.69,27.86,27.56,27.79,56000.0,26.51,26.6727,26.3855,26.6057,56000.0
2015-01-20 14:00:00,27.8,27.91,27.73,27.91,50500.0,26.6153,26.7206,26.5483,26.7206,50500.0
2015-01-20 14:30:00,27.91,28.06,27.84,28.05,63000.0,26.7206,26.8642,26.6536,26.8546,63000.0
2015-01-20 15:00:00,28.07,28.16,28.0,28.05,120400.0,26.8738,26.9599,26.8068,26.8546,120400.0
2015-01-20 15:30:00,28.05,28.11,27.99,28.08,257000.0,26.8546,26.9121,26.7972,26.8833,257000.0
2015-01-21 09:30:00,28.07,28.34,27.75,28.15,130500.0,26.8738,27.1323,26.5674,26.9504,130500.0
2015-01-21 10:00:00,28.15,28.35,28.1,28.33,216300.0,26.9504,27.1418,26.9025,27.1227,216300.0
2015-01-21 10:30:00,28.34,28.45,28.29,28.44,103500.0,27.1323,27.2376,27.0844,27.228,103500.0
2015-01-21 11:00:00,28.44,28.65,28.44,28.65,148900.0,27.228,27.4291,27.228,27.4291,148900.0
2015-01-21 11:30:00,28.65,28.71,28.53,28.59,80100.0,27.4291,27.4865,27.3142,27.3716,80100.0
2015-01-21 12:00:00,28.57,28.59,28.48,28.51,46100.0,27.3525,27.3716,27.2663,27.295,46100.0
2015-01-21 12:30:00,28.54,28.54,28.47,28.51,60000.0,27.3237,27.3237,27.2567,27.295,60000.0
2015-01-21 13:00:00,28.51,28.55,28.38,28.46,91500.0,27.295,27.3333,27.1706,27.2471,91500.0
2015-01-21 13:30:00,28.45,28.53,28.39,28.47,83100.0,27.2376,27.3142,27.1801,27.2567,83100.0
2015-01-21 14:00:00,28.47,28.5,28.43,28.5,95600.0,27.2567,27.2854,27.2184,27.2854,95600.0
2015-01-21 14:30:00,28.49,28.67,28.49,28.65,76600.0,27.2759,27.4482,27.2759,27.4291,76600.0
2015-01-21 15:00:00,28.65,28.67,28.51,28.6,81100.0,27.4291,27.4482,27.295,27.3812,81100.0
2015-01-21 15:30:00,28.6,28.65,28.54,28.58,294300.0,27.3812,27.4291,27.3237,27.362,294300.0
2015-01-22 09:30:00,28.78,28.96,28.23,28.43,174600.0,27.5535,27.7258,27.0269,27.2184,174600.0
2015-01-22 10:00:00,28.44,28.48,28.26,28.4,95900.0,27.228,27.2663,27.0557,27.1897,95900.0
2015-01-22 10:30:00,28.4,28.42,28.26,28.36,75100.0,27.1897,27.2089,27.0557,27.1514,75100.0
2015-01-22 11:00:00,28.36,28.51,28.32,28.43,85900.0,27.1514,27.295,27.1131,27.2184,85900.0
2015-01-22 11:30:00,28.44,28.44,28.19,28.29,43200.0,27.228,27.228,26.9887,27.0844,43200.0
2015-01-22 12:00:00,28.3,28.37,28.24,28.31,44600.0,27.094,27.161,27.0365,27.1035,44600.0
2015-01-22 12:30:00,28.32,28.44,28.27,28.42,91700.0,27.1131,27.228,27.0652,27.2089,91700.0
2015-01-22 13:00:00,28.43,28.49,28.38,28.38,50200.0,27.2184,27.2759,27.1706,27.1706,50200.0
2015-01-22 13:30:00,28.39,28.6,28.37,28.55,49900.0,27.1801,27.3812,27.161,27.3333,49900.0
2015-01-22 14:00:00,28.55,28.62,28.48,28.54,34800.0,27.3333,27.4003,27.2663,27.3237,34800.0
2015-01-22 14:30:00,28.56,28.71,28.55,28.68,53600.0,27.3429,27.4865,27.3333,27.4578,53600.0
2015-01-22 15:00:00,28.7,28.73,28.66,28.68,71400.0,27.4769,27.5056,27.4386,27.4578,71400.0
2015-01-22 15:30:00,28.7,28.7,28.46,28.5,176700.0,27.4769,27.4769,27.2471,27.2854,176700.0
2015-01-23 09:30:00,28.2,28.23,27.33,27.43,144200.0,26.9982,27.0269,26.1653,26.261,144200.0
2015-01-23 10:00:00,27.43,27.57,27.34,27.38,50400.0,26.261,26.3951,26.1749,26.2132,50400.0
2015-01-23 10:30:00,27.38,27.38,27.14,27.34,87600.0,26.2132,26.2132,25.9834,26.1749,87600.0
2015-01-23 11:00:00,27.36,27.74,27.35,27.65,84200.0,26.194,26.5578,26.1845,26.4717,84200.0
2015-01-23 11:30:00,27.64,27.68,27.53,27.58,52600.0,26.4621,26.5004,26.3568,26.4046,52600.0
2015-01-23 12:00:00,27.59,27.66,27.44,27.61,50900.0,26.4142,26.4812,26.2706,26.4334,50900.0
2015-01-23 12:30:00,27.62,27.66,27.44,27.45,55300.0,26.4429,26.4812,26.2706,26.2802,55300.0
2015-01-23 13:00:00,27.45,27.49,27.27,27.39,47200.0,26.2802,26.3185,26.1079,26.2227,47200.0
2015-01-23 13:30:00,27.39,27.6,27.38,27.46,38100.0,26.2227,26.4238,26.2132,26.2898,38100.0
2015-01-23 14:00:00,27.47,27.47,27.29,27.31,94800.0,26.2993,26.2993,26.127,26.1462,94800.0
2015-01-23 14:30:00,27.3,27.45,27.26,27.35,61200.0,26.1366,26.2802,26.0983,26.1845,61200.0
2015-01-23 15:00:00,27.34,27.46,27.2,27.45,97000.0,26.1749,26.2898,26.0408,26.2802,97000.0
2015-01-23 15:30:00,27.45,27.46,27.29,27.31,232100.0,26.2802,26.2898,26.127,26.1462,232100.0
2015-01-26 09:30:00,27.32,27.56,27.25,27.54,65800.0,26.1557,26.3855,26.0887,26.3664,65800.0
2015-01-26 10:00:00,27.55,27.83,27.46,27.82,65200.0,26.3759,26.644,26.2898,26.6344,65200.0
2015-01-26 10:30:00,27.8,28.08,27.74,27.76,70500.0,26.6153,26.8833,26.5578,26.577,70500.0
2015-01-26 11:00:00,27.77,27.85,27.74,27.83,42900.0,26.5866,26.6631,26.5578,26.644,42900.0
2015-01-26 11:30:00,27.83,27.96,27.8,27.89,36600.0,26.644,26.7685,26.6153,26.7014,36600.0
2015-01-26 12:00:00,27.9,28.06,27.83,28.06,42900.0,26.711,26.8642,26.644,26.8642,42900.0
2015-01-26 12:30:00,28.04,28.24,27.99,28.24,59400.0,26.845,27.0365,26.7972,27.0365,59400.0
2015-01-26 13:00:00,28.24,28.24,27.99,28.0,41400.0,27.0365,27.0365,26.7972,26.8068,41400.0
2015-01-26 13:30:00,28.01,28.17,28.01,28.11,45700.0,26.8163,26.9695,26.8163,26.9121,45700.0
2015-01-26 14:00:00,28.11,28.15,28.07,28.15,38100.0,26.9121,26.9504,26.8738,26.9504,38100.0
2015-01-26 14:30:00,28.13,28.26,28.13,28.24,47400.0,26.9312,27.0557,26.9312,27.0365,47400.0
2015-01-26 15:00:00,28.25,28.3,28.16,28.23,58700.0,27.0461,27.094,26.9599,27.0269,58700.0
2015-01-26 15:30:00,28.22,28.28,28.17,28.26,176000.0,27.0174,27.0748,26.9695,27.0557,176000.0
2015-01-27 09:30:00,27.6,27.9,27.45,27.46,89000.0,26.4238,26.711,26.2802,26.2898,89000.0
2015-01-27 10:00:00,27.47,27.55,27.29,27.43,60700.0,26.2993,26.3759,26.127,26.261,60700.0
2015-01-27 10:30:00,27.4,27.65,27.37,27.62,94300.0,26.2323,26.4717,26.2036,26.4429,94300.0
2015-01-27 11:00:00,27.62,27.89,27.6,27.87,111400.0,26.4429,26.7014,26.4238,26.6823,111400.0
2015-01-27 11:30:00,27.87,28.01,27.86,27.87,81400.0,26.6823,26.8163,26.6727,26.6823,81400.0
2015-01-27 12:00:00,27.85,27.95,27.73,27.95,38900.0,26.6631,26.7589,26.5483,26.7589,38900.0
2015-01-27 12:30:00,27.94,27.95,27.86,27.9,53600.0,26.7493,26.7589,26.6727,26.711,53600.0
2015-01-27 13:00:00,27.92,28.07,27.87,28.02,52200.0,26.7302,26.8738,26.6823,26.8259,52200.0
2015-01-27 13:30:00,28.01,28.02,27.83,27.99,52900.0,26.8163,26.8259,26.644,26.7972,52900.0
2015-01-27 14:00:00,27.98,28.23,27.97,28.23,70100.0,26.7876,27.0269,26.778,27.0269,70100.0
2015-01-27 14:30:00,28.23,28.24,27.99,27.99,108200.0,27.0269,27.0365,26.7972,26.7972,108200.0
2015-01-27 15:00:00,27.99,28.02,27.89,27.89,109400.0,26.7972,26.8259,26.7014,26.7014,109400.0
2015-01-27 15:30:00,27.89,27.97,27.86,27.9,205800.0,26.7014,26.778,26.6727,26.711,205800.0
2015-01-28 09:30:00,28.32,28.38,27.6,27.62,76800.0,27.1131,27.1706,26.4238,26.4429,76800.0
2015-01-28 10:00:00,27.66,27.98,27.66,27.92,35200.0,26.4812,26.7876,26.4812,26.7302,35200.0
2015-01-28 10:30:00,27.93,27.95,27.66,27.73,45000.0,26.7397,26.7589,26.4812,26.5483,45000.0
2015-01-28 11:00:00,27.71,27.95,27.7,27.88,69300.0,26.5291,26.7589,26.5195,26.6919,69300.0
2015-01-28 11:30:00,27.88,28.01,27.88,28.0,63800.0,26.6919,26.8163,26.6919,26.8068,63800.0
2015-01-28 12:00:00,28.01,28.25,27.97,28.22,72900.0,26.8163,27.0461,26.778,27.0174,72900.0
2015-01-28 12:30:00,28.24,28.27,28.08,28.18,43600.0,27.0365,27.0652,26.8833,26.9791,43600.0
2015-01-28 13:00:00,28.17,28.17,27.98,28.12,38400.0,26.9695,26.9695,26.7876,26.9216,38400.0
2015-01-28 13:30:00,28.12,28.23,27.97,27.98,58800.0,26.9216,27.0269,26.778,26.7876,58800.0
2015-01-28 14:00:00,28.01,28.21,27.85,27.88,153300.0,26.8163,27.0078,26.6631,26.6919,153300.0
2015-01-28 14:30:00,27.87,27.95,27.77,27.89,96700.0,26.6823,26.7589,26.5866,26.7014,96700.0
2015-01-28 15:00:00,27.89,27.96,27.85,27.92,204700.0,26.7014,26.7685,26.6631,26.7302,204700.0
2015-01-28 15:30:00,27.92,27.94,27.75,27.86,470400.0,26.7302,26.7493,26.5674,26.6727,470400.0
2015-01-29 09:30:00,27.95,28.1,27.88,28.09,102900.0,26.7589,26.9025,26.6919,26.8929,102900.0
2015-01-29 10:00:00,28.02,28.08,27.7,27.76,110200.0,26.8259,26.8833,26.5195,26.577,110200.0
2015-01-29 10:30:00,27.75,27.79,27.52,27.7,96800.0,26.5674,26.6057,26.3472,26.5195,96800.0
2015-01-29 11:00:00,27.67,27.7,27.52,27.65,90600.0,26.4908,26.5195,26.3472,26.4717,90600.0
2015-01-29 11:30:00,27.65,27.84,27.63,27.8,48900.0,26.4717,26.6536,26.4525,26.6153,48900.0
2015-01-29 12:00:00,27.81,27.86,27.73,27.77,33800.0,26.6248,26.6727,26.5483,26.5866,33800.0
2015-01-29 12:30:00,27.76,27.82,27.7,27.81,276600.0,26.577,26.6344,26.5195,26.6248,276600.0
2015-01-29 13:00:00,27.82,27.86,27.75,27.83,38800.0,26.6344,26.6727,26.5674,26.644,38800.0
2015-01-29 13:30:00,27.83,27.86,27.78,27.78,66200.0,26.644,26.6727,26.5961,26.5961,66200.0
2015-01-29 14:00:00,27.79,28.01,27.76,28.01,49100.0,26.6057,26.8163,26.577,26.8163,49100.0
2015-01-29 14:30:00,27.99,28.01,27.89,27.98,65500.0,26.7972,26.8163,26.7014,26.7876,65500.0
2015-01-29 15:00:00,27.98,28.14,27.91,28.11,83600.0,26.7876,26.9408,26.7206,26.9121,83600.0
2015-01-29 15:30:00,28.11,28.13,27.99,28.04,269600.0,26.9121,26.9312,26.7972,26.845,269600.0
2015-01-30 09:30:00,27.72,28.4,27.67,28.35,79500.0,26.5387,27.1897,26.4908,27.1418,79500.0
2015-01-30 10:00:00,28.34,28.48,28.1,28.44,84000.0,27.1323,27.2663,26.9025,27.228,84000.0
2015-01-30 10:30:00,28.45,28.65,28.28,28.36,58400.0,27.2376,27.4291,27.0748,27.1514,58400.0
2015-01-30 11:00:00,28.37,28.37,28.11,28.22,39600.0,27.161,27.161,26.9121,27.0174,39600.0
2015-01-30 11:30:00,28.23,28.28,28.08,28.14,38600.0,27.0269,27.0748,26.8833,26.9408,38600.0
2015-01-30 12:00:00,28.15,28.23,28.1,28.17,43100.0,26.9504,27.0269,26.9025,26.9695,43100.0
2015-01-30 12:30:00,28.17,28.25,28.1,28.16,27200.0,26.9695,27.0461,26.9025,26.9599,27200.0
2015-01-30 13:00:00,28.18,28.31,28.12,28.3,45300.0,26.9791,27.1035,26.9216,27.094,45300.0
2015-01-30 13:30:00,28.29,28.52,28.27,28.52,68500.0,27.0844,27.3046,27.0652,27.3046,68500.0
2015-01-30 14:00:00,28.5,28.9,28.47,28.9,92400.0,27.2854,27.6684,27.2567,27.6684,92400.0
2015-01-30 14:30:00,28.9,28.93,28.55,28.58,108100.0,27.6684,27.6971,27.3333,27.362,108100.0
2015-01-30 15:00:00,28.57,28.8,28.55,28.72,133600.0,27.3525,27.5727,27.3333,27.4961,133600.0
2015-01-30 15:30:00,28.71,28.74,28.5,28.54,292200.0,27.4865,27.5152,27.2854,27.3237,292200.0
2015-02-02 09:30:00,28.87,29.36,28.83,29.3,72500.0,27.6397,28.1088,27.6014,28.0514,72500.0
2015-02-02 10:00:00,29.29,29.29,28.74,28.96,60800.0,28.0418,28.0418,27.5152,27.7258,60800.0
2015-02-02 10:30:00,28.96,29.02,28.8,28.88,48700.0,27.7258,27.7833,27.5727,27.6492,48700.0
2015-02-02 11:00:00,28.86,29.09,28.84,29.03,56600.0,27.6301,27.8503,27.611,27.7929,56600.0
2015-02-02 11:30:00,29.04,29.16,29.0,29.04,46300.0,27.8024,27.9173,27.7641,27.8024,46300.0
2015-02-02 12:00:00,29.04,29.05,28.89,29.0,41600.0,27.8024,27.812,27.6588,27.7641,41600.0
2015-02-02 12:30:00,29.0,29.02,28.79,28.79,37700.0,27.7641,27.7833,27.5631,27.5631,37700.0
2015-02-02 13:00:00,28.79,28.86,28.69,28.74,58600.0,27.5631,27.6301,27.4673,27.5152,58600.0
2015-02-02 13:30:00,28.75,28.76,28.56,28.6,32800.0,27.5248,27.5344,27.3429,27.3812,32800.0
2015-02-02 14:00:00,28.61,28.85,28.61,28.84,35400.0,27.3908,27.6205,27.3908,27.611,35400.0
2015-02-02 14:30:00,28.84,28.84,28.67,28.72,41300.0,27.611,27.611,27.4482,27.4961,41300.0
2015-02-02 15:00:00,28.72,28.93,28.72,28.91,61400.0,27.4961,27.6971,27.4961,27.678,61400.0
2015-02-02 15:30:00,28.91,29.15,28.9,29.04,202000.0,27.678,27.9077,27.6684,27.8024,202000.0
2015-02-03 09:30:00,29.41,29.79,29.36,29.65,101800.0,28.1567,28.5205,28.1088,28.3864,101800.0
2015-02-03 10:00:00,29.65,29.75,29.41,29.75,57300.0,28.3864,28.4822,28.1567,28.4822,57300.0
2015-02-03 10:30:00,29.74,29.87,29.64,29.76,67800.0,28.4726,28.5971,28.3769,28.4917,67800.0
2015-02-03 11:00:00,29.74,29.99,29.58,29.91,109500.0,28.4726,28.7119,28.3194,28.6354,109500.0
2015-02-03 11:30:00,29.91,30.15,29.88,30.11,138600.0,28.6354,28.8651,28.6066,28.8268,138600.0
2015-02-03 12:00:00,30.07,30.25,29.99,30.23,50900.0,28.7885,28.9609,28.7119,28.9417,50900.0
2015-02-03 12:30:00,30.22,30.38,30.17,30.32,59400.0,28.9321,29.0853,28.8843,29.0279,59400.0
2015-02-03 13:00:00,30.3,30.63,30.3,30.61,55700.0,29.0087,29.3247,29.0087,29.3055,55700.0
2015-02-03 13:30:00,30.61,30.84,30.55,30.82,87100.0,29.3055,29.5257,29.2481,29.5066,87100.0
2015-02-03 14:00:00,30.83,30.92,30.75,30.85,88600.0,29.5161,29.6023,29.4396,29.5353,88600.0
2015-02-03 14:30:00,30.87,30.88,30.65,30.69,104600.0,29.5544,29.564,29.3438,29.3821,104600.0
2015-02-03 15:00:00,30.69,30.85,30.69,30.8,98600.0,29.3821,29.5353,29.3821,29.4874,98600.0
2015-02-03 15:30:00,30.79,30.87,30.73,30.83,189000.0,29.4779,29.5544,29.4204,29.5161,189000.0
2015-02-04 09:30:00,30.31,30.56,30.0,30.56,91100.0,29.0183,29.2577,28.7215,29.2577,91100.0
2015-02-04 10:00:00,30.55,30.74,30.35,30.38,46100.0,29.2481,29.43,29.0566,29.0853,46100.0
2015-02-04 10:30:00,30.37,30.5,30.13,30.35,40800.0,29.0758,29.2002,28.846,29.0566,40800.0
2015-02-04 11:00:00,30.33,30.35,30.17,30.29,29300.0,29.0375,29.0566,28.8843,28.9992,29300.0
2015-02-04 11:30:00,30.29,30.35,30.19,30.21,24800.0,28.9992,29.0566,28.9034,28.9226,24800.0
2015-02-04 12:00:00,30.22,30.27,30.1,30.1,25400.0,28.9321,28.98,28.8173,28.8173,25400.0
2015-02-04 12:30:00,30.09,30.26,30.07,30.18,27400.0,28.8077,28.9704,28.7885,28.8938,27400.0
2015-02-04 13:00:00,30.21,30.29,30.15,30.17,31000.0,28.9226,28.9992,28.8651,28.8843,31000.0
2015-02-04 13:30:00,30.18,30.22,30.06,30.09,46800.0,28.8938,28.9321,28.779,28.8077,46800.0
2015-02-04 14:00:00,30.1,30.2,30.03,30.13,43700.0,28.8173,28.913,28.7502,28.846,43700.0
2015-02-04 14:30:00,30.13,30.43,30.08,30.36,51000.0,28.846,29.1332,28.7981,29.0662,51000.0
2015-02-04 15:00:00,30.35,30.51,30.27,30.51,60900.0,29.0566,29.2098,28.98,29.2098,60900.0
2015-02-04 15:30:00,30.5,30.56,30.15,30.23,254200.0,29.2002,29.2577,28.8651,28.9417,254200.0
2015-02-05 09:30:00,30.31,31.23,30.31,31.09,69100.0,29.0183,29.8991,29.0183,29.7651,69100.0
2015-02-05 10:00:00,31.11,31.19,30.94,31.15,34300.0,29.7842,29.8608,29.6215,29.8225,34300.0
2015-02-05 10:30:00,31.15,31.5,31.08,31.39,61500.0,29.8225,30.1576,29.7555,30.0523,61500.0
2015-02-05 11:00:00,31.38,31.5,31.38,31.5,109500.0,30.0427,30.1576,30.0427,30.1576,109500.0
2015-02-05 11:30:00,31.5,31.74,31.5,31.63,100400.0,30.1576,30.3874,30.1576,30.2821,100400.0
2015-02-05 12:00:00,31.63,31.81,31.62,31.8,56200.0,30.2821,30.4544,30.2725,30.4448,56200.0
2015-02-05 12:30:00,31.8,31.91,31.8,31.91,50800.0,30.4448,30.5501,30.4448,30.5501,50800.0
2015-02-05 13:00:00,31.9,32.1,31.89,32.03,89400.0,30.5405,30.732,30.531,30.665,89400.0
2015-02-05 13:30:00,32.03,32.14,31.97,32.07,51800.0,30.665,30.7703,30.6076,30.7033,51800.0
2015-02-05 14:00:00,32.05,32.05,31.86,31.93,125900.0,30.6842,30.6842,30.5023,30.5693,125900.0
2015-02-05 14:30:00,31.93,31.96,31.78,31.93,55900.0,30.5693,30.598,30.4257,30.5693,55900.0
2015-02-05 15:00:00,31.94,32.16,31.94,32.15,77800.0,30.5788,30.7895,30.5788,30.7799,77800.0
2015-02-05 15:30:00,32.15,32.26,32.09,32.17,257900.0,30.7799,30.8852,30.7225,30.799,257900.0
2015-02-06 09:30:00,31.84,32.45,31.77,32.35,121600.0,30.4831,31.0671,30.4161,30.9714,121600.0
2015-02-06 10:00:00,32.33,32.53,32.3,32.48,109700.0,30.9522,31.1437,30.9235,31.0958,109700.0
2015-02-06 10:30:00,32.47,32.64,32.4,32.63,120600.0,31.0863,31.249,31.0192,31.2394,120600.0
2015-02-06 11:00:00,32.63,32.69,32.53,32.58,64800.0,31.2394,31.2969,31.1437,31.1916,64800.0
2015-02-06 11:30:00,32.57,32.74,32.45,32.62,76700.0,31.182,31.3448,31.0671,31.2299,76700.0
2015-02-06 12:00:00,32.63,32.95,32.61,32.94,78800.0,31.2394,31.5458,31.2203,31.5362,78800.0
2015-02-06 12:30:00,32.94,33.0,32.63,32.86,120600.0,31.5362,31.5937,31.2394,31.4596,120600.0
2015-02-06 13:00:00,32.87,32.95,32.35,32.43,53600.0,31.4692,31.5458,30.9714,31.048,53600.0
2015-02-06 13:30:00,32.42,32.51,32.36,32.45,54200.0,31.0384,31.1246,30.9809,31.0671,54200.0
2015-02-06 14:00:00,32.45,32.5,32.33,32.45,46400.0,31.0671,31.115,30.9522,31.0671,46400.0
2015-02-06 14:30:00,32.46,32.48,32.12,32.13,72800.0,31.0767,31.0958,30.7512,30.7607,72800.0
2015-02-06 15:00:00,32.12,32.25,32.02,32.18,76800.0,30.7512,30.8756,30.6554,30.8086,76800.0
2015-02-06 15:30:00,32.17,32.25,32.09,32.17,159600.0,30.799,30.8756,30.7225,30.799,159600.0
2015-02-09 09:30:00,32.36,32.69,32.21,32.62,45900.0,30.9809,31.2969,30.8373,31.2299,45900.0
2015-02-09 10:00:00,32.65,33.08,32.63,33.06,86900.0,31.2586,31.6703,31.2394,31.6511,86900.0
2015-02-09 10:30:00,33.05,33.06,32.9,32.91,127100.0,31.6415,31.6511,31.4979,31.5075,127100.0
2015-02-09 11:00:00,32.92,33.03,32.76,32.84,67300.0,31.5171,31.6224,31.3639,31.4405,67300.0
2015-02-09 11:30:00,32.85,32.87,32.52,32.56,63500.0,31.4501,31.4692,31.1341,31.1724,63500.0
2015-02-09 12:00:00,32.57,32.63,32.48,32.57,81800.0,31.182,31.2394,31.0958,31.182,81800.0
2015-02-09 12:30:00,32.57,32.72,32.53,32.59,36500.0,31.182,31.3256,31.1437,31.2011,36500.0
2015-02-09 13:00:00,32.59,32.65,32.55,32.55,20200.0,31.2011,31.2586,31.1628,31.1628,20200.0
2015-02-09 13:30:00,32.53,32.7,32.43,32.69,38800.0,31.1437,31.3065,31.048,31.2969,38800.0
2015-02-09 14:00:00,32.69,32.7,32.49,32.53,22400.0,31.2969,31.3065,31.1054,31.1437,22400.0
2015-02-09 14:30:00,32.55,32.59,32.36,32.38,71300.0,31.1628,31.2011,30.9809,31.0001,71300.0
2015-02-09 15:00:00,32.39,32.4,32.2,32.26,48700.0,31.0097,31.0192,30.8278,30.8852,48700.0
2015-02-09 15:30:00,32.24,32.3,32.16,32.22,134400.0,30.8661,30.9235,30.7895,30.8469,134400.0
2015-02-10 09:30:00,32.01,32.25,31.19,31.22,92900.0,30.6459,30.8756,29.8608,29.8895,92900.0
2015-02-10 10:00:00,31.19,31.39,31.17,31.25,46700.0,29.8608,30.0523,29.8417,29.9182,46700.0
2015-02-10 10:30:00,31.25,31.42,31.18,31.21,35200.0,29.9182,30.081,29.8512,29.88,35200.0
2015-02-10 11:00:00,31.19,31.34,31.13,31.34,31600.0,29.8608,30.0044,29.8034,30.0044,31600.0
2015-02-10 11:30:00,31.37,31.55,31.31,31.55,49400.0,30.0331,30.2055,29.9757,30.2055,49400.0
2015-02-10 12:00:00,31.56,31.69,31.56,31.61,27300.0,30.215,30.3395,30.215,30.2629,27300.0
2015-02-10 12:30:00,31.6,31.6,31.5,31.5,24100.0,30.2533,30.2533,30.1576,30.1576,24100.0
2015-02-10 13:00:00,31.5,31.57,31.41,31.44,26400.0,30.1576,30.2246,30.0714,30.1002,26400.0
2015-02-10 13:30:00,31.44,31.48,31.29,31.29,24800.0,30.1002,30.1384,29.9565,29.9565,24800.0
2015-02-10 14:00:00,31.29,31.4,31.2,31.39,26700.0,29.9565,30.0619,29.8704,30.0523,26700.0
2015-02-10 14:30:00,31.39,31.66,31.39,31.65,65500.0,30.0523,30.3108,30.0523,30.3012,65500.0
2015-02-10 15:00:00,31.64,31.77,31.59,31.77,32800.0,30.2916,30.4161,30.2438,30.4161,32800.0
2015-02-10 15:30:00,31.77,31.85,31.72,31.81,131000.0,30.4161,30.4927,30.3682,30.4544,131000.0
2015-02-11 09:30:00,31.52,31.52,31.1,31.18,44000.0,30.1767,30.1767,29.7746,29.8512,44000.0
2015-02-11 10:00:00,31.2,31.37,31.19,31.31,39800.0,29.8704,30.0331,29.8608,29.9757,39800.0
2015-02-11 10:30:00,31.29,31.56,31.22,31.56,29300.0,29.9565,30.215,29.8895,30.215,29300.0
2015-02-11 11:00:00,31.57,31.82,31.55,31.81,25000.0,30.2246,30.464,30.2055,30.4544,25000.0
2015-02-11 11:30:00,31.79,31.8,31.59,31.64,43300.0,30.4352,30.4448,30.2438,30.2916,43300.0
2015-02-11 12:00:00,31.63,31.76,31.62,31.65,103300.0,30.2821,30.4065,30.2725,30.3012,103300.0
2015-02-11 12:30:00,31.65,31.73,31.5,31.72,121600.0,30.3012,30.3778,30.1576,30.3682,121600.0
2015-02-11 13:00:00,31.74,31.74,31.53,31.6,43000.0,30.3874,30.3874,30.1863,30.2533,43000.0
2015-02-11 13:30:00,31.61,31.63,31.44,31.58,21800.0,30.2629,30.2821,30.1002,30.2342,21800.0
2015-02-11 14:00:00,31.59,31.66,31.51,31.62,19400.0,30.2438,30.3108,30.1672,30.2725,19400.0
2015-02-11 14:30:00,31.65,31.82,31.63,31.73,29500.0,30.3012,30.464,30.2821,30.3778,29500.0
2015-02-11 15:00:00,31.72,31.87,31.69,31.8,37200.0,30.3682,30.5118,30.3395,30.4448,37200.0
2015-02-11 15:30:00,31.8,31.84,31.68,31.73,80800.0,30.4448,30.4831,30.3299,30.3778,80800.0
2015-02-12 09:30:00,32.31,32.73,32.24,32.69,74000.0,30.9331,31.3352,30.8661,31.2969,74000.0
2015-02-12 10:00:00,32.62,32.67,32.41,32.5,44800.0,31.2299,31.2777,31.0288,31.115,44800.0
2015-02-12 10:30:00,32.51,32.57,32.39,32.45,31200.0,31.1246,31.182,31.0097,31.0671,31200.0
2015-02-12 11:00:00,32.47,32.76,32.44,32.64,39000.0,31.0863,31.3639,31.0575,31.249,39000.0
2015-02-12 11:30:00,32.67,32.94,32.67,32.84,44900.0,31.2777,31.5362,31.2777,31.4405,44900.0
2015-02-12 12:00:00,32.85,32.89,32.69,32.78,62200.0,31.4501,31.4884,31.2969,31.383,62200.0
2015-02-12 12:30:00,32.78,32.83,32.64,32.75,45400.0,31.383,31.4309,31.249,31.3543,45400.0
2015-02-12 13:00:00,32.76,33.05,32.76,33.01,79600.0,31.3639,31.6415,31.3639,31.6032,79600.0
2015-02-12 13:30:00,33.01,33.18,32.98,33.18,70600.0,31.6032,31.766,31.5745,31.766,70600.0
2015-02-12 14:00:00,33.17,33.25,33.16,33.21,60700.0,31.7564,31.833,31.7469,31.7947,60700.0
2015-02-12 14:30:00,33.2,33.31,33.16,33.31,54300.0,31.7851,31.8905,31.7469,31.8905,54300.0
2015-02-12 15:00:00,33.32,33.48,33.31,33.44,99100.0,31.9,32.0532,31.8905,32.0149,99100.0
2015-02-12 15:30:00,33.45,33.45,33.25,33.28,216400.0,32.0245,32.0245,31.833,31.8617,216400.0
2015-02-13 09:30:00,33.72,34.14,33.57,33.8,86100.0,32.283,32.6851,32.1394,32.3596,86100.0
2015-02-13 10:00:00,33.79,33.98,33.56,33.6,59900.0,32.35,32.5319,32.1298,32.1681,59900.0
2015-02-13 10:30:00,33.64,33.79,33.63,33.73,28700.0,32.2064,32.35,32.1968,32.2926,28700.0
2015-02-13 11:00:00,33.73,33.99,33.73,33.91,121000.0,32.2926,32.5415,32.2926,32.4649,121000.0
2015-02-13 11:30:00,33.91,34.11,33.9,33.97,53100.0,32.4649,32.6564,32.4553,32.5223,53100.0
2015-02-13 12:00:00,33.97,34.01,33.78,33.95,101000.0,32.5223,32.5606,32.3404,32.5032,101000.0
2015-02-13 12:30:00,33.94,34.0,33.85,33.92,61800.0,32.4936,32.5511,32.4074,32.4745,61800.0
2015-02-13 13:00:00,33.92,34.27,33.89,34.03,80900.0,32.4745,32.8095,32.4457,32.5798,80900.0
2015-02-13 13:30:00,34.03,34.03,33.69,33.71,94800.0,32.5798,32.5798,32.2543,32.2734,94800.0
2015-02-13 14:00:00,33.7,34.07,33.69,34.04,44000.0,32.2638,32.6181,32.2543,32.5894,44000.0
2015-02-13 14:30:00,34.03,34.03,33.75,33.79,55000.0,32.5798,32.5798,32.3117,32.35,55000.0
2015-02-13 15:00:00,33.8,33.84,33.76,33.77,67100.0,32.3596,32.3979,32.3213,32.3309,67100.0
2015-02-13 15:30:00,33.78,33.79,33.65,33.69,144000.0,32.3404,32.35,32.216,32.2543,144000.0
2015-02-17 09:30:00,33.52,33.59,32.89,32.9,72300.0,32.0915,32.1585,31.4884,31.4979,72300.0
2015-02-17 10:00:00,32.91,33.02,32.77,32.93,53600.0,31.5075,31.6128,31.3735,31.5267,53600.0
2015-02-17 10:30:00,32.92,33.24,32.91,33.24,49900.0,31.5171,31.8234,31.5075,31.8234,49900.0
2015-02-17 11:00:00,33.23,33.41,33.16,33.38,26600.0,31.8139,31.9862,31.7469,31.9575,26600.0
2015-02-17 11:30:00,33.38,33.46,33.35,33.41,18600.0,31.9575,32.0341,31.9288,31.9862,18600.0
2015-02-17 12:00:00,33.41,33.44,33.31,33.33,48500.0,31.9862,32.0149,31.8905,31.9096,48500.0
2015-02-17 12:30:00,33.31,33.4,33.31,33.38,19600.0,31.8905,31.9766,31.8905,31.9575,19600.0
2015-02-17 13:00:00,33.37,33.39,33.29,33.34,27800.0,31.9479,31.9671,31.8713,31.9192,27800.0
2015-02-17 13:30:00,33.34,33.36,33.15,33.19,43100.0,31.9192,31.9383,31.7373,31.7756,43100.0
2015-02-17 14:00:00,33.19,33.19,33.09,33.11,44400.0,31.7756,31.7756,31.6798,31.699,44400.0
2015-02-17 14:30:00,33.09,33.13,33.03,33.03,56400.0,31.6798,31.7181,31.6224,31.6224,56400.0
2015-02-17 15:00:00,33.03,33.06,33.0,33.03,40300.0,31.6224,31.6511,31.5937,31.6224,40300.0
2015-02-17 15:30:00,33.03,33.06,32.97,33.03,134900.0,31.6224,31.6511,31.5649,31.6224,134900.0
2015-02-18 09:30:00,32.75,33.2,32.52,33.1,44000.0,31.3543,31.7851,31.1341,31.6894,44000.0
2015-02-18 10:00:00,33.14,33.33,33.01,33.27,31400.0,31.7277,31.9096,31.6032,31.8522,31400.0
2015-02-18 10:30:00,33.26,33.48,33.22,33.48,41100.0,31.8426,32.0532,31.8043,32.0532,41100.0
2015-02-18 11:00:00,33.47,33.48,33.24,33.3,31900.0,32.0436,32.0532,31.8234,31.8809,31900.0
2015-02-18 11:30:00,33.31,33.35,33.07,33.22,34500.0,31.8905,31.9288,31.6607,31.8043,34500.0
2015-02-18 12:00:00,33.24,33.34,33.23,33.26,20900.0,31.8234,31.9192,31.8139,31.8426,20900.0
2015-02-18 12:30:00,33.25,33.29,33.09,33.09,37600.0,31.833,31.8713,31.6798,31.6798,37600.0
2015-02-18 13:00:00,33.11,33.19,33.08,33.13,24900.0,31.699,31.7756,31.6703,31.7181,24900.0
2015-02-18 13:30:00,33.14,33.27,33.14,33.24,19600.0,31.7277,31.8522,31.7277,31.8234,19600.0
2015-02-18 14:00:00,33.26,33.46,33.24,33.27,30600.0,31.8426,32.0341,31.8234,31.8522,30600.0
2015-02-18 14:30:00,33.29,33.33,33.17,33.25,25900.0,31.8713,31.9096,31.7564,31.833,25900.0
2015-02-18 15:00:00,33.25,33.27,33.2,33.26,37500.0,31.833,31.8522,31.7851,31.8426,37500.0
2015-02-18 15:30:00,33.25,33.25,33.12,33.2,73800.0,31.833,31.833,31.7086,31.7851,73800.0
2015-02-19 09:30:00,32.8,32.97,32.15,32.17,63300.0,31.4022,31.5649,30.7799,30.799,63300.0
2015-02-19 10:00:00,32.17,32.59,32.13,32.53,49600.0,30.799,31.2011,30.7607,31.1437,49600.0
2015-02-19 10:30:00,32.56,32.76,32.5,32.73,19100.0,31.1724,31.3639,31.115,31.3352,19100.0
2015-02-19 11:00:00,32.77,32.81,32.65,32.76,26000.0,31.3735,31.4118,31.2586,31.3639,26000.0
2015-02-19 11:30:00,32.77,33.03,32.76,32.94,35100.0,31.3735,31.6224,31.3639,31.5362,35100.0
2015-02-19 12:00:00,32.93,33.0,32.82,32.82,23800.0,31.5267,31.5937,31.4213,31.4213,23800.0
2015-02-19 12:30:00,32.8,32.84,32.7,32.71,29300.0,31.4022,31.4405,31.3065,31.316,29300.0
2015-02-19 13:00:00,32.72,32.77,32.6,32.72,35700.0,31.3256,31.3735,31.2107,31.3256,35700.0
2015-02-19 13:30:00,32.72,32.98,32.69,32.98,52700.0,31.3256,31.5745,31.2969,31.5745,52700.0
2015-02-19 14:00:00,32.98,33.04,32.88,32.91,38000.0,31.5745,31.632,31.4788,31.5075,38000.0
2015-02-19 14:30:00,32.91,33.0,32.89,32.98,35900.0,31.5075,31.5937,31.4884,31.5745,35900.0
2015-02-19 15:00:00,32.97,32.97,32.84,32.89,38400.0,31.5649,31.5649,31.4405,31.4884,38400.0
2015-02-19 15:30:00,32.88,32.92,32.81,32.92,83500.0,31.4788,31.5171,31.4118,31.5171,83500.0
2015-02-20 09:30:00,32.97,33.35,32.82,32.9,79900.0,31.5649,31.9288,31.4213,31.4979,79900.0
2015-02-20 10:00:00,32.9,33.31,32.86,33.24,50900.0,31.4979,31.8905,31.4596,31.8234,50900.0
2015-02-20 10:30:00,33.22,33.31,32.98,33.3,33500.0,31.8043,31.8905,31.5745,31.8809,33500.0
2015-02-20 11:00:00,33.32,33.51,33.31,33.51,32200.0,31.9,32.0819,31.8905,32.0819,32200.0
2015-02-20 11:30:00,33.5,33.6,33.45,33.54,24400.0,32.0724,32.1681,32.0245,32.1107,24400.0
2015-02-20 12:00:00,33.55,33.64,33.55,33.58,20600.0,32.1202,32.2064,32.1202,32.149,20600.0
2015-02-20 12:30:00,33.56,33.69,33.52,33.53,51300.0,32.1298,32.2543,32.0915,32.1011,51300.0
2015-02-20 13:00:00,33.55,33.76,33.55,33.71,37500.0,32.1202,32.3213,32.1202,32.2734,37500.0
2015-02-20 13:30:00,33.71,33.8,33.68,33.77,20500.0,32.2734,32.3596,32.2447,32.3309,20500.0
2015-02-20 14:00:00,33.77,33.79,33.64,33.66,24000.0,32.3309,32.35,32.2064,32.2255,24000.0
2015-02-20 14:30:00,33.66,33.81,33.63,33.81,43500.0,32.2255,32.3692,32.1968,32.3692,43500.0
2015-02-20 15:00:00,33.82,33.97,33.8,33.91,61300.0,32.3787,32.5223,32.3596,32.4649,61300.0
2015-02-20 15:30:00,33.92,33.92,33.77,33.84,121100.0,32.4745,32.4745,32.3309,32.3979,121100.0
2015-02-23 09:30:00,33.34,33.45,33.04,33.23,65100.0,31.9192,32.0245,31.632,31.8139,65100.0
2015-02-23 10:00:00,33.2,33.38,33.15,33.34,22800.0,31.7851,31.9575,31.7373,31.9192,22800.0
2015-02-23 10:30:00,33.38,33.44,33.19,33.3,28000.0,31.9575,32.0149,31.7756,31.8809,28000.0
2015-02-23 11:00:00,33.31,33.64,33.26,33.64,26100.0,31.8905,32.2064,31.8426,32.2064,26100.0
2015-02-23 11:30:00,33.61,33.63,33.45,33.56,20100.0,32.1777,32.1968,32.0245,32.1298,20100.0
2015-02-23 12:00:00,33.55,33.56,33.42,33.43,26000.0,32.1202,32.1298,31.9958,32.0053,26000.0
2015-02-23 12:30:00,33.42,33.52,33.4,33.5,21600.0,31.9958,32.0915,31.9766,32.0724,21600.0
2015-02-23 13:00:00,33.51,33.58,33.48,33.55,21700.0,32.0819,32.149,32.0532,32.1202,21700.0
2015-02-23 13:30:00,33.56,33.91,33.56,33.64,38500.0,32.1298,32.4649,32.1298,32.2064,38500.0
2015-02-23 14:00:00,33.66,33.68,33.52,33.53,24400.0,32.2255,32.2447,32.0915,32.1011,24400.0
2015-02-23 14:30:00,33.52,33.53,33.31,33.39,33700.0,32.0915,32.1011,31.8905,31.9671,33700.0
2015-02-23 15:00:00,33.39,33.4,33.28,33.35,66900.0,31.9671,31.9766,31.8617,31.9288,66900.0
2015-02-23 15:30:00,33.35,33.56,33.3,33.55,148000.0,31.9288,32.1298,31.8809,32.1202,148000.0
2015-02-24 09:30:00,33.74,34.33,33.69,33.98,80100.0,32.3021,32.867,32.2543,32.5319,80100.0
2015-02-24 10:00:00,34.0,34.16,33.87,34.11,68600.0,32.5511,32.7042,32.4266,32.6564,68600.0
2015-02-24 10:30:00,34.12,34.15,33.96,34.0,25000.0,32.6659,32.6947,32.5128,32.5511,25000.0
2015-02-24 11:00:00,34.01,34.17,33.97,34.01,29000.0,32.5606,32.7138,32.5223,32.5606,29000.0
2015-02-24 11:30:00,34.03,34.22,33.95,34.21,21600.0,32.5798,32.7617,32.5032,32.7521,21600.0
2015-02-24 12:00:00,34.2,34.26,34.1,34.25,23200.0,32.7425,32.8,32.6468,32.7904,23200.0
2015-02-24 12:30:00,34.27,34.28,34.15,34.23,92800.0,32.8095,32.8191,32.6947,32.7713,92800.0
2015-02-24 13:00:00,34.22,34.3,34.1,34.14,21700.0,32.7617,32.8383,32.6468,32.6851,21700.0
2015-02-24 13:30:00,34.14,34.25,34.12,34.18,23200.0,32.6851,32.7904,32.6659,32.7234,23200.0
2015-02-24 14:00:00,34.19,34.29,34.15,34.29,17900.0,32.733,32.8287,32.6947,32.8287,17900.0
2015-02-24 14:30:00,34.28,34.3,34.24,34.3,16300.0,32.8191,32.8383,32.7808,32.8383,16300.0
2015-02-24 15:00:00,34.3,34.34,34.28,34.32,19300.0,32.8383,32.8766,32.8191,32.8574,19300.0
2015-02-24 15:30:00,34.32,34.33,34.19,34.22,98400.0,32.8574,32.867,32.733,32.7617,98400.0
2015-02-25 09:30:00,34.01,34.2,33.6,33.66,39800.0,32.5606,32.7425,32.1681,32.2255,39800.0
2015-02-25 10:00:00,33.67,33.86,33.65,33.81,41500.0,32.2351,32.417,32.216,32.3692,41500.0
2015-02-25 10:30:00,33.8,33.88,33.75,33.82,14300.0,32.3596,32.4362,32.3117,32.3787,14300.0
2015-02-25 11:00:00,33.82,34.0,33.7,33.95,36600.0,32.3787,32.5511,32.2638,32.5032,36600.0
2015-02-25 11:30:00,33.91,33.94,33.76,33.86,21300.0,32.4649,32.4936,32.3213,32.417,21300.0
2015-02-25 12:00:00,33.84,33.88,33.64,33.64,11600.0,32.3979,32.4362,32.2064,32.2064,11600.0
2015-02-25 12:30:00,33.66,33.72,33.63,33.65,8700.0,32.2255,32.283,32.1968,32.216,8700.0
2015-02-25 13:00:00,33.65,33.82,33.57,33.77,35700.0,32.216,32.3787,32.1394,32.3309,35700.0
2015-02-25 13:30:00,33.78,33.98,33.78,33.98,29700.0,32.3404,32.5319,32.3404,32.5319,29700.0
2015-02-25 14:00:00,33.98,34.08,33.93,33.95,26800.0,32.5319,32.6276,32.484,32.5032,26800.0
2015-02-25 14:30:00,33.93,33.97,33.68,33.68,24000.0,32.484,32.5223,32.2447,32.2447,24000.0
2015-02-25 15:00:00,33.66,33.69,33.57,33.59,37700.0,32.2255,32.2543,32.1394,32.1585,37700.0
2015-02-25 15:30:00,33.59,33.61,33.51,33.56,139900.0,32.1585,32.1777,32.0819,32.1298,139900.0
2015-02-26 09:30:00,33.79,33.94,33.33,33.46,38800.0,32.35,32.4936,31.9096,32.0341,38800.0
2015-02-26 10:00:00,33.42,33.57,33.36,33.4,68100.0,31.9958,32.1394,31.9383,31.9766,68100.0
2015-02-26 10:30:00,33.38,33.75,33.33,33.75,35200.0,31.9575,32.3117,31.9096,32.3117,35200.0
2015-02-26 11:00:00,33.75,33.9,33.71,33.89,62600.0,32.3117,32.4553,32.2734,32.4457,62600.0
2015-02-26 11:30:00,33.92,34.04,33.88,33.91,42700.0,32.4745,32.5894,32.4362,32.4649,42700.0
2015-02-26 12:00:00,33.9,33.94,33.71,33.71,13600.0,32.4553,32.4936,32.2734,32.2734,13600.0
2015-02-26 12:30:00,33.71,33.81,33.7,33.79,9700.0,32.2734,32.3692,32.2638,32.35,9700.0
2015-02-26 13:00:00,33.78,33.78,33.63,33.73,15200.0,32.3404,32.3404,32.1968,32.2926,15200.0
2015-02-26 13:30:00,33.74,33.84,33.7,33.73,15200.0,32.3021,32.3979,32.2638,32.2926,15200.0
2015-02-26 14:00:00,33.73,33.74,33.56,33.56,16000.0,32.2926,32.3021,32.1298,32.1298,16000.0
2015-02-26 14:30:00,33.57,33.62,33.47,33.5,17600.0,32.1394,32.1872,32.0436,32.0724,17600.0
2015-02-26 15:00:00,33.5,33.62,33.43,33.61,39500.0,32.0724,32.1872,32.0053,32.1777,39500.0
2015-02-26 15:30:00,33.61,33.72,33.58,33.7,98200.0,32.1777,32.283,32.149,32.2638,98200.0
2015-02-27 09:30:00,33.71,34.11,33.71,33.83,30500.0,32.2734,32.6564,32.2734,32.3883,30500.0
2015-02-27 10:00:00,33.83,33.93,33.51,33.51,24100.0,32.3883,32.484,32.0819,32.0819,24100.0
2015-02-27 10:30:00,33.54,33.77,33.52,33.67,37800.0,32.1107,32.3309,32.0915,32.2351,37800.0
2015-02-27 11:00:00,33.65,33.73,33.57,33.71,27200.0,32.216,32.2926,32.1394,32.2734,27200.0
2015-02-27 11:30:00,33.7,33.74,33.56,33.57,26400.0,32.2638,32.3021,32.1298,32.1394,26400.0
2015-02-27 12:00:00,33.57,33.57,33.42,33.46,32400.0,32.1394,32.1394,31.9958,32.0341,32400.0
2015-02-27 12:30:00,33.48,33.64,33.45,33.62,25700.0,32.0532,32.2064,32.0245,32.1872,25700.0
2015-02-27 13:00:00,33.62,33.63,33.54,33.6,25300.0,32.1872,32.1968,32.1107,32.1681,25300.0
2015-02-27 13:30:00,33.61,33.7,33.58,33.69,41400.0,32.1777,32.2638,32.149,32.2543,41400.0
2015-02-27 14:00:00,33.69,33.85,33.64,33.82,37900.0,32.2543,32.4074,32.2064,32.3787,37900.0
2015-02-27 14:30:00,33.82,33.83,33.65,33.72,42400.0,32.3787,32.3883,32.216,32.283,42400.0
2015-02-27 15:00:00,33.73,33.74,33.63,33.71,46300.0,32.2926,32.3021,32.1968,32.2734,46300.0
2015-02-27 15:30:00,33.7,33.76,33.64,33.66,164800.0,32.2638,32.3213,32.2064,32.2255,164800.0
2015-03-02 09:30:00,33.5,33.58,33.29,33.33,81200.0,32.0724,32.149,31.8713,31.9096,81200.0
2015-03-02 10:00:00,33.32,33.85,33.24,33.8,37400.0,31.9,32.4074,31.8234,32.3596,37400.0
2015-03-02 10:30:00,33.8,33.84,33.71,33.82,31500.0,32.3596,32.3979,32.2734,32.3787,31500.0
2015-03-02 11:00:00,33.82,33.9,33.74,33.74,67500.0,32.3787,32.4553,32.3021,32.3021,67500.0
2015-03-02 11:30:00,33.75,33.75,33.43,33.44,45200.0,32.3117,32.3117,32.0053,32.0149,45200.0
2015-03-02 12:00:00,33.44,33.48,33.3,33.37,20500.0,32.0149,32.0532,31.8809,31.9479,20500.0
2015-03-02 12:30:00,33.37,33.37,33.2,33.23,32600.0,31.9479,31.9479,31.7851,31.8139,32600.0
2015-03-02 13:00:00,33.23,33.39,33.21,33.39,20200.0,31.8139,31.9671,31.7947,31.9671,20200.0
2015-03-02 13:30:00,33.43,33.52,33.39,33.43,17400.0,32.0053,32.0915,31.9671,32.0053,17400.0
2015-03-02 14:00:00,33.42,33.55,33.4,33.48,29100.0,31.9958,32.1202,31.9766,32.0532,29100.0
2015-03-02 14:30:00,33.49,33.64,33.48,33.59,21800.0,32.0628,32.2064,32.0532,32.1585,21800.0
2015-03-02 15:00:00,33.58,33.61,33.51,33.52,23900.0,32.149,32.1777,32.0819,32.0915,23900.0
2015-03-02 15:30:00,33.52,33.73,33.49,33.73,110900.0,32.0915,32.2926,32.0628,32.2926,110900.0
2015-03-03 09:30:00,33.6,33.64,33.25,33.55,56600.0,32.1681,32.2064,31.833,32.1202,56600.0
2015-03-03 10:00:00,33.58,33.66,33.54,33.57,22500.0,32.149,32.2255,32.1107,32.1394,22500.0
2015-03-03 10:30:00,33.57,33.57,33.31,33.33,16500.0,32.1394,32.1394,31.8905,31.9096,16500.0
2015-03-03 11:00:00,33.32,33.5,33.29,33.45,45300.0,31.9,32.0724,31.8713,32.0245,45300.0
2015-03-03 11:30:00,33.46,33.47,33.28,33.35,18700.0,32.0341,32.0436,31.8617,31.9288,18700.0
2015-03-03 12:00:00,33.34,33.35,33.25,33.3,26200.0,31.9192,31.9288,31.833,31.8809,26200.0
2015-03-03 12:30:00,33.28,33.39,33.27,33.37,21600.0,31.8617,31.9671,31.8522,31.9479,21600.0
2015-03-03 13:00:00,33.37,33.43,33.35,33.36,22700.0,31.9479,32.0053,31.9288,31.9383,22700.0
2015-03-03 13:30:00,33.36,33.38,33.2,33.2,21700.0,31.9383,31.9575,31.7851,31.7851,21700.0
2015-03-03 14:00:00,33.21,33.22,33.15,33.2,24000.0,31.7947,31.8043,31.7373,31.7851,24000.0
2015-03-03 14:30:00,33.2,33.24,33.11,33.14,23600.0,31.7851,31.8234,31.699,31.7277,23600.0
2015-03-03 15:00:00,33.14,33.2,33.09,33.19,35900.0,31.7277,31.7851,31.6798,31.7756,35900.0
2015-03-03 15:30:00,33.19,33.26,33.12,33.25,98300.0,31.7756,31.8426,31.7086,31.833,98300.0
2015-03-04 09:30:00,32.84,32.99,32.52,32.56,46200.0,31.4405,31.5841,31.1341,31.1724,46200.0
2015-03-04 10:00:00,32.53,32.59,32.31,32.59,41900.0,31.1437,31.2011,30.9331,31.2011,41900.0
2015-03-04 10:30:00,32.59,32.59,32.43,32.54,29800.0,31.2011,31.2011,31.048,31.1533,29800.0
2015-03-04 11:00:00,32.56,32.68,32.54,32.61,27200.0,31.1724,31.2873,31.1533,31.2203,27200.0
2015-03-04 11:30:00,32.62,32.77,32.55,32.69,42100.0,31.2299,31.3735,31.1628,31.2969,42100.0
2015-03-04 12:00:00,32.69,32.79,32.6,32.7,36700.0,31.2969,31.3926,31.2107,31.3065,36700.0
2015-03-04 12:30:00,32.71,32.97,32.67,32.88,25700.0,31.316,31.5649,31.2777,31.4788,25700.0
2015-03-04 13:00:00,32.88,32.9,32.77,32.77,26400.0,31.4788,31.4979,31.3735,31.3735,26400.0
2015-03-04 13:30:00,32.79,32.82,32.6,32.61,27500.0,31.3926,31.4213,31.2107,31.2203,27500.0
2015-03-04 14:00:00,32.62,32.67,32.52,32.64,28200.0,31.2299,31.2777,31.1341,31.249,28200.0
2015-03-04 14:30:00,32.63,32.82,32.6,32.82,23300.0,31.2394,31.4213,31.2107,31.4213,23300.0
2015-03-04 15:00:00,32.82,32.94,32.78,32.89,39700.0,31.4213,31.5362,31.383,31.4884,39700.0
2015-03-04 15:30:00,32.91,32.94,32.82,32.93,112000.0,31.5075,31.5362,31.4213,31.5267,112000.0
2015-03-05 09:30:00,32.77,32.77,32.12,32.23,54200.0,31.3735,31.3735,30.7512,30.8565,54200.0
2015-03-05 10:00:00,32.21,32.36,32.12,32.19,48600.0,30.8373,30.9809,30.7512,30.8182,48600.0
2015-03-05 10:30:00,32.18,32.21,32.1,32.12,120200.0,30.8086,30.8373,30.732,30.7512,120200.0
2015-03-05 11:00:00,32.14,32.26,32.11,32.15,98400.0,30.7703,30.8852,30.7416,30.7799,98400.0
2015-03-05 11:30:00,32.17,32.18,32.06,32.12,32400.0,30.799,30.8086,30.6937,30.7512,32400.0
2015-03-05 12:00:00,32.14,32.17,32.04,32.04,28700.0,30.7703,30.799,30.6746,30.6746,28700.0
2015-03-05 12:30:00,32.04,32.2,32.03,32.09,24800.0,30.6746,30.8278,30.665,30.7225,24800.0
2015-03-05 13:00:00,32.08,32.28,32.06,32.28,14900.0,30.7129,30.9044,30.6937,30.9044,14900.0
2015-03-05 13:30:00,32.28,32.34,32.25,32.28,22400.0,30.9044,30.9618,30.8756,30.9044,22400.0
2015-03-05 14:00:00,32.25,32.34,32.21,32.27,37100.0,30.8756,30.9618,30.8373,30.8948,37100.0
2015-03-05 14:30:00,32.28,32.35,32.25,32.26,31200.0,30.9044,30.9714,30.8756,30.8852,31200.0
2015-03-05 15:00:00,32.25,32.27,32.21,32.25,42800.0,30.8756,30.8948,30.8373,30.8756,42800.0
2015-03-05 15:30:00,32.24,32.4,32.21,32.38,106500.0,30.8661,31.0192,30.8373,31.0001,106500.0
2015-03-06 09:30:00,31.96,32.61,31.92,31.92,68000.0,30.598,31.2203,30.5597,30.5597,68000.0
2015-03-06 10:00:00,31.92,32.03,31.85,31.96,37600.0,30.5597,30.665,30.4927,30.598,37600.0
2015-03-06 10:30:00,31.98,32.08,31.83,31.91,53600.0,30.6171,30.7129,30.4735,30.5501,53600.0
2015-03-06 11:00:00,31.92,31.98,31.81,31.95,42800.0,30.5597,30.6171,30.4544,30.5884,42800.0
2015-03-06 11:30:00,31.95,31.95,31.75,31.81,40900.0,30.5884,30.5884,30.3969,30.4544,40900.0
2015-03-06 12:00:00,31.84,31.84,31.47,31.51,41500.0,30.4831,30.4831,30.1289,30.1672,41500.0
2015-03-06 12:30:00,31.52,31.6,31.5,31.56,28600.0,30.1767,30.2533,30.1576,30.215,28600.0
2015-03-06 13:00:00,31.56,31.58,31.34,31.39,46000.0,30.215,30.2342,30.0044,30.0523,46000.0
2015-03-06 13:30:00,31.39,31.52,31.33,31.52,33500.0,30.0523,30.1767,29.9948,30.1767,33500.0
2015-03-06 14:00:00,31.53,31.59,31.43,31.5,45800.0,30.1863,30.2438,30.0906,30.1576,45800.0
2015-03-06 14:30:00,31.5,31.54,31.42,31.43,30400.0,30.1576,30.1959,30.081,30.0906,30400.0
2015-03-06 15:00:00,31.43,31.67,31.43,31.64,84500.0,30.0906,30.3204,30.0906,30.2916,84500.0
2015-03-06 15:30:00,31.64,31.72,31.57,31.64,233800.0,30.2916,30.3682,30.2246,30.2916,233800.0
2015-03-09 09:30:00,31.97,32.74,31.95,32.17,272000.0,30.7748,31.516,30.7555,30.9673,272000.0
2015-03-09 10:00:00,32.14,32.6,32.1,32.49,208800.0,30.9384,31.3812,30.8999,31.2753,208800.0
2015-03-09 10:30:00,32.48,32.89,32.39,32.8,161300.0,31.2657,31.6604,31.1791,31.5737,161300.0
2015-03-09 11:00:00,32.8,32.95,32.52,32.6,138000.0,31.5737,31.7181,31.3042,31.3812,138000.0
2015-03-09 11:30:00,32.61,32.74,32.58,32.67,56100.0,31.3908,31.516,31.362,31.4486,56100.0
2015-03-09 12:00:00,32.69,32.72,32.54,32.66,42600.0,31.4679,31.4967,31.3235,31.439,42600.0
2015-03-09 12:30:00,32.65,32.66,32.47,32.49,49200.0,31.4293,31.439,31.2561,31.2753,49200.0
2015-03-09 13:00:00,32.49,32.49,32.38,32.49,63900.0,31.2753,31.2753,31.1694,31.2753,63900.0
2015-03-09 13:30:00,32.5,32.56,32.5,32.55,117600.0,31.285,31.3427,31.285,31.3331,117600.0
2015-03-09 14:00:00,32.56,32.84,32.56,32.81,54000.0,31.3427,31.6122,31.3427,31.5834,54000.0
2015-03-09 14:30:00,32.8,32.86,32.66,32.77,48200.0,31.5737,31.6315,31.439,31.5449,48200.0
2015-03-09 15:00:00,32.78,33.03,32.78,32.95,100500.0,31.5545,31.7951,31.5545,31.7181,100500.0
2015-03-09 15:30:00,32.94,33.08,32.91,32.95,336600.0,31.7085,31.8433,31.6796,31.7181,336600.0
2015-03-10 09:30:00,32.33,32.5,32.0,32.48,103000.0,31.1213,31.285,30.8036,31.2657,103000.0
2015-03-10 10:00:00,32.46,32.52,31.99,32.05,114700.0,31.2464,31.3042,30.794,30.8518,114700.0
2015-03-10 10:30:00,32.04,32.18,32.01,32.09,50000.0,30.8422,30.9769,30.8133,30.8903,50000.0
2015-03-10 11:00:00,32.06,32.09,31.79,31.81,36300.0,30.8614,30.8903,30.6015,30.6208,36300.0
2015-03-10 11:30:00,31.82,31.84,31.56,31.56,29900.0,30.6304,30.6496,30.3801,30.3801,29900.0
2015-03-10 12:00:00,31.57,31.63,31.43,31.45,36000.0,30.3897,30.4475,30.255,30.2742,36000.0
2015-03-10 12:30:00,31.46,31.54,31.42,31.46,36500.0,30.2838,30.3608,30.2453,30.2838,36500.0
2015-03-10 13:00:00,31.47,31.7,31.46,31.67,96300.0,30.2935,30.5149,30.2838,30.486,96300.0
2015-03-10 13:30:00,31.67,31.74,31.58,31.61,82300.0,30.486,30.5534,30.3993,30.4282,82300.0
2015-03-10 14:00:00,31.61,31.72,31.58,31.71,71400.0,30.4282,30.5341,30.3993,30.5245,71400.0
2015-03-10 14:30:00,31.71,31.8,31.68,31.73,71800.0,30.5245,30.6111,30.4956,30.5437,71800.0
2015-03-10 15:00:00,31.73,31.74,31.62,31.62,51800.0,30.5437,30.5534,30.4379,30.4379,51800.0
2015-03-10 15:30:00,31.61,31.67,31.53,31.54,221200.0,30.4282,30.486,30.3512,30.3608,221200.0
2015-03-11 09:30:00,30.62,31.68,30.62,31.54,66000.0,29.4752,30.4956,29.4752,30.3608,66000.0
2015-03-11 10:00:00,31.51,31.58,31.42,31.52,65800.0,30.332,30.3993,30.2453,30.3416,65800.0
2015-03-11 10:30:00,31.53,31.53,31.29,31.29,60200.0,30.3512,30.3512,30.1202,30.1202,60200.0
2015-03-11 11:00:00,31.3,31.36,31.16,31.36,28300.0,30.1298,30.1876,29.9951,30.1876,28300.0
2015-03-11 11:30:00,31.36,31.41,31.33,31.39,55000.0,30.1876,30.2357,30.1587,30.2165,55000.0
2015-03-11 12:00:00,31.39,31.43,31.31,31.33,32800.0,30.2165,30.255,30.1394,30.1587,32800.0
2015-03-11 12:30:00,31.34,31.37,31.2,31.23,26500.0,30.1683,30.1972,30.0336,30.0624,26500.0
2015-03-11 13:00:00,31.23,31.28,31.16,31.25,29200.0,30.0624,30.1106,29.9951,30.0817,29200.0
2015-03-11 13:30:00,31.27,31.27,31.07,31.23,46500.0,30.1009,30.1009,29.9084,30.0624,46500.0
2015-03-11 14:00:00,31.23,31.39,31.2,31.32,36200.0,30.0624,30.2165,30.0336,30.1491,36200.0
2015-03-11 14:30:00,31.32,31.42,31.28,31.4,30300.0,30.1491,30.2453,30.1106,30.2261,30300.0
2015-03-11 15:00:00,31.4,31.49,31.33,31.46,41400.0,30.2261,30.3127,30.1587,30.2838,41400.0
2015-03-11 15:30:00,31.44,31.53,31.4,31.42,138800.0,30.2646,30.3512,30.2261,30.2453,138800.0
2015-03-12 09:30:00,31.79,32.1,31.65,31.67,45400.0,30.6015,30.8999,30.4667,30.486,45400.0
2015-03-12 10:00:00,31.72,31.84,31.62,31.81,39800.0,30.5341,30.6496,30.4379,30.6208,39800.0
2015-03-12 10:30:00,31.78,31.82,31.61,31.74,23200.0,30.5919,30.6304,30.4282,30.5534,23200.0
2015-03-12 11:00:00,31.73,31.73,31.53,31.55,29500.0,30.5437,30.5437,30.3512,30.3705,29500.0
2015-03-12 11:30:00,31.55,31.68,31.42,31.68,32100.0,30.3705,30.4956,30.2453,30.4956,32100.0
2015-03-12 12:00:00,31.66,31.66,31.56,31.58,37800.0,30.4764,30.4764,30.3801,30.3993,37800.0
2015-03-12 12:30:00,31.56,31.64,31.5,31.64,27500.0,30.3801,30.4571,30.3223,30.4571,27500.0
2015-03-12 13:00:00,31.62,31.72,31.6,31.64,32100.0,30.4379,30.5341,30.4186,30.4571,32100.0
2015-03-12 13:30:00,31.65,31.67,31.53,31.53,28800.0,30.4667,30.486,30.3512,30.3512,28800.0
2015-03-12 14:00:00,31.55,31.58,31.52,31.56,30400.0,30.3705,30.3993,30.3416,30.3801,30400.0
2015-03-12 14:30:00,31.56,31.61,31.52,31.6,21400.0,30.3801,30.4282,30.3416,30.4186,21400.0
2015-03-12 15:00:00,31.6,31.61,31.49,31.55,82100.0,30.4186,30.4282,30.3127,30.3705,82100.0
2015-03-12 15:30:00,31.55,31.61,31.53,31.57,140100.0,30.3705,30.4282,30.3512,30.3897,140100.0
2015-03-13 09:30:00,31.24,31.25,29.75,29.85,248400.0,30.0721,30.0817,28.6378,28.734,248400.0
2015-03-13 10:00:00,29.85,29.99,29.58,29.59,114700.0,28.734,28.8688,28.4741,28.4837,114700.0
2015-03-13 10:30:00,29.59,29.8,29.54,29.54,106600.0,28.4837,28.6859,28.4356,28.4356,106600.0
2015-03-13 11:00:00,29.53,29.91,29.46,29.72,131800.0,28.426,28.7918,28.3586,28.6089,131800.0
2015-03-13 11:30:00,29.72,29.85,29.59,29.75,150500.0,28.6089,28.734,28.4837,28.6378,150500.0
2015-03-13 12:00:00,29.75,29.79,29.63,29.69,73200.0,28.6378,28.6763,28.5223,28.58,73200.0
2015-03-13 12:30:00,29.69,29.79,29.57,29.62,58900.0,28.58,28.6763,28.4645,28.5126,58900.0
2015-03-13 13:00:00,29.62,29.77,29.57,29.66,45300.0,28.5126,28.657,28.4645,28.5511,45300.0
2015-03-13 13:30:00,29.66,29.74,29.59,29.72,54800.0,28.5511,28.6281,28.4837,28.6089,54800.0
2015-03-13 14:00:00,29.73,29.84,29.68,29.77,58500.0,28.6185,28.7244,28.5704,28.657,58500.0
2015-03-13 14:30:00,29.76,29.77,29.58,29.67,55400.0,28.6474,28.657,28.4741,28.5608,55400.0
2015-03-13 15:00:00,29.67,29.71,29.63,29.68,80700.0,28.5608,28.5993,28.5223,28.5704,80700.0
2015-03-13 15:30:00,29.68,29.82,29.64,29.75,201700.0,28.5704,28.7051,28.5319,28.6378,201700.0
2015-03-16 09:30:00,29.92,29.92,28.91,28.99,86800.0,28.8014,28.8014,27.8292,27.9062,86800.0
2015-03-16 10:00:00,29.0,29.31,29.0,29.25,43100.0,27.9158,28.2142,27.9158,28.1565,43100.0
2015-03-16 10:30:00,29.25,29.33,29.16,29.22,37500.0,28.1565,28.2335,28.0698,28.1276,37500.0
2015-03-16 11:00:00,29.21,29.25,29.08,29.08,31500.0,28.118,28.1565,27.9928,27.9928,31500.0
2015-03-16 11:30:00,29.09,29.17,29.07,29.15,20500.0,28.0024,28.0794,27.9832,28.0602,20500.0
2015-03-16 12:00:00,29.15,29.25,29.15,29.21,18300.0,28.0602,28.1565,28.0602,28.118,18300.0
2015-03-16 12:30:00,29.23,29.25,29.19,29.21,26700.0,28.1372,28.1565,28.0987,28.118,26700.0
2015-03-16 13:00:00,29.2,29.37,29.18,29.37,35300.0,28.1083,28.272,28.0891,28.272,35300.0
2015-03-16 13:30:00,29.38,29.61,29.37,29.5,45200.0,28.2816,28.503,28.272,28.3971,45200.0
2015-03-16 14:00:00,29.5,29.52,29.4,29.41,47900.0,28.3971,28.4164,28.3009,28.3105,47900.0
2015-03-16 14:30:00,29.42,29.5,29.42,29.47,53700.0,28.3201,28.3971,28.3201,28.3682,53700.0
2015-03-16 15:00:00,29.48,29.51,29.46,29.49,70900.0,28.3779,28.4067,28.3586,28.3875,70900.0
2015-03-16 15:30:00,29.5,29.71,29.48,29.68,135500.0,28.3971,28.5993,28.3779,28.5704,135500.0
2015-03-17 09:30:00,29.69,29.79,29.35,29.53,58700.0,28.58,28.6763,28.2527,28.426,58700.0
2015-03-17 10:00:00,29.58,29.6,29.36,29.43,40900.0,28.4741,28.4934,28.2623,28.3297,40900.0
2015-03-17 10:30:00,29.44,29.51,29.29,29.43,42700.0,28.3394,28.4067,28.195,28.3297,42700.0
2015-03-17 11:00:00,29.43,29.43,29.09,29.24,66900.0,28.3297,28.3297,28.0024,28.1468,66900.0
2015-03-17 11:30:00,29.26,29.28,29.01,29.17,50800.0,28.1661,28.1853,27.9254,28.0794,50800.0
2015-03-17 12:00:00,29.19,29.22,29.12,29.18,42700.0,28.0987,28.1276,28.0313,28.0891,42700.0
2015-03-17 12:30:00,29.17,29.24,29.15,29.21,45600.0,28.0794,28.1468,28.0602,28.118,45600.0
2015-03-17 13:00:00,29.21,29.37,29.16,29.32,45300.0,28.118,28.272,28.0698,28.2238,45300.0
2015-03-17 13:30:00,29.32,29.38,29.27,29.35,34000.0,28.2238,28.2816,28.1757,28.2527,34000.0
2015-03-17 14:00:00,29.34,29.34,29.15,29.16,35500.0,28.2431,28.2431,28.0602,28.0698,35500.0
2015-03-17 14:30:00,29.16,29.33,29.15,29.31,40300.0,28.0698,28.2335,28.0602,28.2142,40300.0
2015-03-17 15:00:00,29.33,29.4,29.29,29.36,43300.0,28.2335,28.3009,28.195,28.2623,43300.0
2015-03-17 15:30:00,29.37,29.48,29.35,29.36,175600.0,28.272,28.3779,28.2527,28.2623,175600.0
2015-03-18 09:30:00,29.01,29.58,29.0,29.52,31200.0,27.9254,28.4741,27.9158,28.4164,31200.0
2015-03-18 10:00:00,29.57,29.68,29.49,29.64,23100.0,28.4645,28.5704,28.3875,28.5319,23100.0
2015-03-18 10:30:00,29.62,29.73,29.36,29.73,39700.0,28.5126,28.6185,28.2623,28.6185,39700.0
2015-03-18 11:00:00,29.71,29.72,29.33,29.33,59500.0,28.5993,28.6089,28.2335,28.2335,59500.0
2015-03-18 11:30:00,29.32,29.48,29.25,29.41,29800.0,28.2238,28.3779,28.1565,28.3105,29800.0
2015-03-18 12:00:00,29.41,29.5,29.36,29.5,15300.0,28.3105,28.3971,28.2623,28.3971,15300.0
2015-03-18 12:30:00,29.51,29.63,29.49,29.6,23000.0,28.4067,28.5223,28.3875,28.4934,23000.0
2015-03-18 13:00:00,29.61,29.65,29.54,29.6,35300.0,28.503,28.5415,28.4356,28.4934,35300.0
2015-03-18 13:30:00,29.61,29.77,29.54,29.66,48600.0,28.503,28.657,28.4356,28.5511,48600.0
2015-03-18 14:00:00,29.72,30.41,29.72,30.26,79600.0,28.6089,29.2731,28.6089,29.1287,79600.0
2015-03-18 14:30:00,30.28,30.33,30.23,30.3,78000.0,29.148,29.1961,29.0998,29.1672,78000.0
2015-03-18 15:00:00,30.32,30.68,30.29,30.59,70800.0,29.1865,29.533,29.1576,29.4464,70800.0
2015-03-18 15:30:00,30.59,30.59,30.42,30.49,145400.0,29.4464,29.4464,29.2827,29.3501,145400.0
2015-03-19 09:30:00,30.09,30.09,29.38,29.51,79800.0,28.9651,28.9651,28.2816,28.4067,79800.0
2015-03-19 10:00:00,29.52,29.74,29.45,29.7,27700.0,28.4164,28.6281,28.349,28.5896,27700.0
2015-03-19 10:30:00,29.71,29.85,29.62,29.81,36600.0,28.5993,28.734,28.5126,28.6955,36600.0
2015-03-19 11:00:00,29.82,29.82,29.46,29.46,59100.0,28.7051,28.7051,28.3586,28.3586,59100.0
2015-03-19 11:30:00,29.49,29.55,29.3,29.34,68600.0,28.3875,28.4452,28.2046,28.2431,68600.0
2015-03-19 12:00:00,29.37,29.48,29.34,29.4,23700.0,28.272,28.3779,28.2431,28.3009,23700.0
2015-03-19 12:30:00,29.41,29.42,29.27,29.35,30800.0,28.3105,28.3201,28.1757,28.2527,30800.0
2015-03-19 13:00:00,29.34,29.49,29.32,29.45,66500.0,28.2431,28.3875,28.2238,28.349,66500.0
2015-03-19 13:30:00,29.45,29.54,29.36,29.47,41400.0,28.349,28.4356,28.2623,28.3682,41400.0
2015-03-19 14:00:00,29.47,29.58,29.42,29.49,24600.0,28.3682,28.4741,28.3201,28.3875,24600.0
2015-03-19 14:30:00,29.5,29.69,29.47,29.67,33700.0,28.3971,28.58,28.3682,28.5608,33700.0
2015-03-19 15:00:00,29.67,29.71,29.49,29.55,28200.0,28.5608,28.5993,28.3875,28.4452,28200.0
2015-03-19 15:30:00,29.56,29.6,29.49,29.5,71800.0,28.4549,28.4934,28.3875,28.3971,71800.0
2015-03-20 09:30:00,29.7,29.85,29.52,29.77,187300.0,28.5896,28.734,28.4164,28.657,187300.0
2015-03-20 10:00:00,29.76,29.81,29.59,29.76,41500.0,28.6474,28.6955,28.4837,28.6474,41500.0
2015-03-20 10:30:00,29.76,29.84,29.75,29.81,57700.0,28.6474,28.7244,28.6378,28.6955,57700.0
2015-03-20 11:00:00,29.82,29.89,29.63,29.65,73700.0,28.7051,28.7725,28.5223,28.5415,73700.0
2015-03-20 11:30:00,29.66,29.67,29.58,29.61,58600.0,28.5511,28.5608,28.4741,28.503,58600.0
2015-03-20 12:00:00,29.61,29.69,29.58,29.64,106000.0,28.503,28.58,28.4741,28.5319,106000.0
2015-03-20 12:30:00,29.65,29.75,29.64,29.71,47600.0,28.5415,28.6378,28.5319,28.5993,47600.0
2015-03-20 13:00:00,29.72,29.77,29.67,29.7,37200.0,28.6089,28.657,28.5608,28.5896,37200.0
2015-03-20 13:30:00,29.71,29.73,29.62,29.68,32500.0,28.5993,28.6185,28.5126,28.5704,32500.0
2015-03-20 14:00:00,29.68,29.71,29.57,29.7,33200.0,28.5704,28.5993,28.4645,28.5896,33200.0
2015-03-20 14:30:00,29.7,29.78,29.57,29.6,90100.0,28.5896,28.6666,28.4645,28.4934,90100.0
2015-03-20 15:00:00,29.6,29.68,29.57,29.59,52300.0,28.4934,28.5704,28.4645,28.4837,52300.0
2015-03-20 15:30:00,29.6,29.65,29.5,29.53,357300.0,28.4934,28.5415,28.3971,28.426,357300.0
2015-03-23 09:30:00,30.04,30.89,29.99,30.65,105400.0,28.9169,29.7351,28.8688,29.5041,105400.0
2015-03-23 10:00:00,30.7,31.16,30.64,30.95,154100.0,29.5522,29.9951,29.4945,29.7929,154100.0
2015-03-23 10:30:00,30.96,30.98,30.64,30.79,68100.0,29.8025,29.8218,29.4945,29.6389,68100.0
2015-03-23 11:00:00,30.81,31.12,30.78,31.0,141600.0,29.6581,29.9565,29.6293,29.841,141600.0
2015-03-23 11:30:00,31.01,31.11,30.92,31.07,65200.0,29.8507,29.9469,29.764,29.9084,65200.0
2015-03-23 12:00:00,31.07,31.23,31.02,31.18,91100.0,29.9084,30.0624,29.8603,30.0143,91100.0
2015-03-23 12:30:00,31.17,31.45,31.16,31.43,53800.0,30.0047,30.2742,29.9951,30.255,53800.0
2015-03-23 13:00:00,31.4,31.55,31.33,31.34,62100.0,30.2261,30.3705,30.1587,30.1683,62100.0
2015-03-23 13:30:00,31.35,31.51,31.31,31.5,70100.0,30.1779,30.332,30.1394,30.3223,70100.0
2015-03-23 14:00:00,31.52,31.66,31.43,31.61,42500.0,30.3416,30.4764,30.255,30.4282,42500.0
2015-03-23 14:30:00,31.63,31.63,31.48,31.52,33100.0,30.4475,30.4475,30.3031,30.3416,33100.0
2015-03-23 15:00:00,31.52,31.64,31.5,31.6,39100.0,30.3416,30.4571,30.3223,30.4186,39100.0
2015-03-23 15:30:00,31.6,31.61,31.49,31.5,184500.0,30.4186,30.4282,30.3127,30.3223,184500.0
2015-03-24 09:30:00,31.48,31.5,31.1,31.5,41100.0,30.3031,30.3223,29.9373,30.3223,41100.0
2015-03-24 10:00:00,31.46,31.74,31.46,31.73,107700.0,30.2838,30.5534,30.2838,30.5437,107700.0
2015-03-24 10:30:00,31.75,31.77,31.57,31.61,66100.0,30.563,30.5822,30.3897,30.4282,66100.0
2015-03-24 11:00:00,31.62,31.7,31.59,31.61,38200.0,30.4379,30.5149,30.409,30.4282,38200.0
2015-03-24 11:30:00,31.61,31.65,31.57,31.59,37000.0,30.4282,30.4667,30.3897,30.409,37000.0
2015-03-24 12:00:00,31.59,31.66,31.56,31.64,34400.0,30.409,30.4764,30.3801,30.4571,34400.0
2015-03-24 12:30:00,31.64,31.66,31.55,31.64,21900.0,30.4571,30.4764,30.3705,30.4571,21900.0
2015-03-24 13:00:00,31.63,31.68,31.51,31.55,25800.0,30.4475,30.4956,30.332,30.3705,25800.0
2015-03-24 13:30:00,31.54,31.67,31.53,31.63,25900.0,30.3608,30.486,30.3512,30.4475,25900.0
2015-03-24 14:00:00,31.63,31.73,31.6,31.63,33900.0,30.4475,30.5437,30.4186,30.4475,33900.0
2015-03-24 14:30:00,31.63,31.66,31.58,31.61,41400.0,30.4475,30.4764,30.3993,30.4282,41400.0
2015-03-24 15:00:00,31.61,31.77,31.6,31.71,68600.0,30.4282,30.5822,30.4186,30.5245,68600.0
2015-03-24 15:30:00,31.7,31.78,31.57,31.59,156500.0,30.5149,30.5919,30.3897,30.409,156500.0
2015-03-25 09:30:00,31.91,32.17,31.51,32.15,80600.0,30.717,30.9673,30.332,30.948,80600.0
2015-03-25 10:00:00,32.07,32.18,31.95,32.07,39000.0,30.871,30.9769,30.7555,30.871,39000.0
2015-03-25 10:30:00,32.05,32.05,31.6,31.61,78900.0,30.8518,30.8518,30.4186,30.4282,78900.0
2015-03-25 11:00:00,31.62,31.76,31.42,31.48,97900.0,30.4379,30.5726,30.2453,30.3031,97900.0
2015-03-25 11:30:00,31.49,31.52,31.23,31.29,77800.0,30.3127,30.3416,30.0624,30.1202,77800.0
2015-03-25 12:00:00,31.28,31.4,31.2,31.26,64900.0,30.1106,30.2261,30.0336,30.0913,64900.0
2015-03-25 12:30:00,31.25,31.25,30.98,31.06,50400.0,30.0817,30.0817,29.8218,29.8988,50400.0
2015-03-25 13:00:00,31.07,31.07,30.89,31.03,49300.0,29.9084,29.9084,29.7351,29.8699,49300.0
2015-03-25 13:30:00,31.03,31.04,30.85,30.86,66400.0,29.8699,29.8795,29.6966,29.7063,66400.0
2015-03-25 14:00:00,30.86,30.87,30.65,30.7,60400.0,29.7063,29.7159,29.5041,29.5522,60400.0
2015-03-25 14:30:00,30.7,30.84,30.67,30.83,50500.0,29.5522,29.687,29.5234,29.6774,50500.0
2015-03-25 15:00:00,30.82,30.82,30.63,30.64,65600.0,29.6678,29.6678,29.4849,29.4945,65600.0
2015-03-25 15:30:00,30.64,30.67,30.5,30.51,191600.0,29.4945,29.5234,29.3597,29.3694,191600.0
2015-03-26 09:30:00,30.54,30.89,30.33,30.47,52000.0,29.3982,29.7351,29.1961,29.3308,52000.0
2015-03-26 10:00:00,30.48,30.48,30.08,30.2,60700.0,29.3405,29.3405,28.9554,29.0709,60700.0
2015-03-26 10:30:00,30.18,30.24,30.01,30.04,38800.0,29.0517,29.1094,28.888,28.9169,38800.0
2015-03-26 11:00:00,30.05,30.14,29.9,29.99,49200.0,28.9266,29.0132,28.7822,28.8688,49200.0
2015-03-26 11:30:00,29.98,30.19,29.98,30.19,32600.0,28.8592,29.0613,28.8592,29.0613,32600.0
2015-03-26 12:00:00,30.19,30.24,30.03,30.12,46100.0,29.0613,29.1094,28.9073,28.9939,46100.0
2015-03-26 12:30:00,30.12,30.25,30.02,30.23,26700.0,28.9939,29.1191,28.8977,29.0998,26700.0
2015-03-26 13:00:00,30.25,30.3,30.17,30.28,73200.0,29.1191,29.1672,29.0421,29.148,73200.0
2015-03-26 13:30:00,30.26,30.31,30.21,30.25,55800.0,29.1287,29.1768,29.0806,29.1191,55800.0
2015-03-26 14:00:00,30.25,30.32,30.16,30.29,55800.0,29.1191,29.1865,29.0324,29.1576,55800.0
2015-03-26 14:30:00,30.3,30.3,30.1,30.12,45100.0,29.1672,29.1672,28.9747,28.9939,45100.0
2015-03-26 15:00:00,30.09,30.24,30.09,30.22,38500.0,28.9651,29.1094,28.9651,29.0902,38500.0
2015-03-26 15:30:00,30.21,30.29,30.13,30.27,174000.0,29.0806,29.1576,29.0036,29.1383,174000.0
2015-03-27 09:30:00,30.05,30.53,29.79,30.52,72100.0,28.9266,29.3886,28.6763,29.379,72100.0
2015-03-27 10:00:00,30.52,30.52,30.21,30.23,37000.0,29.379,29.379,29.0806,29.0998,37000.0
2015-03-27 10:30:00,30.22,30.28,30.13,30.28,17000.0,29.0902,29.148,29.0036,29.148,17000.0
2015-03-27 11:00:00,30.23,30.26,30.18,30.22,26700.0,29.0998,29.1287,29.0517,29.0902,26700.0
2015-03-27 11:30:00,30.23,30.35,30.2,30.27,46900.0,29.0998,29.2153,29.0709,29.1383,46900.0
2015-03-27 12:00:00,30.28,30.29,30.02,30.06,30600.0,29.148,29.1576,28.8977,28.9362,30600.0
2015-03-27 12:30:00,30.05,30.15,30.05,30.11,9000.0,28.9266,29.0228,28.9266,28.9843,9000.0
2015-03-27 13:00:00,30.14,30.24,30.09,30.19,43500.0,29.0132,29.1094,28.9651,29.0613,43500.0
2015-03-27 13:30:00,30.19,30.27,30.16,30.22,18800.0,29.0613,29.1383,29.0324,29.0902,18800.0
2015-03-27 14:00:00,30.21,30.29,30.16,30.21,25200.0,29.0806,29.1576,29.0324,29.0806,25200.0
2015-03-27 14:30:00,30.23,30.24,30.03,30.04,33100.0,29.0998,29.1094,28.9073,28.9169,33100.0
2015-03-27 15:00:00,30.06,30.08,29.93,29.96,47100.0,28.9362,28.9554,28.811,28.8399,47100.0
2015-03-27 15:30:00,29.96,30.06,29.94,30.01,117500.0,28.8399,28.9362,28.8207,28.888,117500.0
2015-03-30 09:30:00,30.1,30.49,30.1,30.31,93600.0,28.9747,29.3501,28.9747,29.1768,93600.0
2015-03-30 10:00:00,30.36,30.74,30.34,30.69,35600.0,29.225,29.5908,29.2057,29.5426,35600.0
2015-03-30 10:30:00,30.68,30.78,30.52,30.58,23000.0,29.533,29.6293,29.379,29.4367,23000.0
2015-03-30 11:00:00,30.56,30.56,30.43,30.45,20800.0,29.4175,29.4175,29.2923,29.3116,20800.0
2015-03-30 11:30:00,30.44,30.47,30.3,30.36,33900.0,29.302,29.3308,29.1672,29.225,33900.0
2015-03-30 12:00:00,30.35,30.39,30.24,30.26,21400.0,29.2153,29.2538,29.1094,29.1287,21400.0
2015-03-30 12:30:00,30.24,30.43,30.22,30.43,32900.0,29.1094,29.2923,29.0902,29.2923,32900.0
2015-03-30 13:00:00,30.44,30.56,30.42,30.5,23500.0,29.302,29.4175,29.2827,29.3597,23500.0
2015-03-30 13:30:00,30.51,30.55,30.43,30.43,42300.0,29.3694,29.4079,29.2923,29.2923,42300.0
2015-03-30 14:00:00,30.45,30.6,30.42,30.55,26200.0,29.3116,29.456,29.2827,29.4079,26200.0
2015-03-30 14:30:00,30.55,30.9,30.54,30.8,40500.0,29.4079,29.7448,29.3982,29.6485,40500.0
2015-03-30 15:00:00,30.82,30.93,30.79,30.82,57700.0,29.6678,29.7737,29.6389,29.6678,57700.0
2015-03-30 15:30:00,30.82,30.89,30.79,30.83,139600.0,29.6678,29.7351,29.6389,29.6774,139600.0
2015-03-31 09:30:00,30.26,30.26,29.57,29.85,117000.0,29.1287,29.1287,28.4645,28.734,117000.0
2015-03-31 10:00:00,29.83,29.99,29.78,29.87,39100.0,28.7148,28.8688,28.6666,28.7533,39100.0
2015-03-31 10:30:00,29.87,29.95,29.73,29.79,53400.0,28.7533,28.8303,28.6185,28.6763,53400.0
2015-03-31 11:00:00,29.78,30.0,29.78,29.92,39000.0,28.6666,28.8784,28.6666,28.8014,39000.0
2015-03-31 11:30:00,29.91,29.97,29.83,29.94,21800.0,28.7918,28.8495,28.7148,28.8207,21800.0
2015-03-31 12:00:00,29.93,30.02,29.88,30.02,23800.0,28.811,28.8977,28.7629,28.8977,23800.0
2015-03-31 12:30:00,30.0,30.23,29.93,30.21,77300.0,28.8784,29.0998,28.811,29.0806,77300.0
2015-03-31 13:00:00,30.23,30.29,30.19,30.26,69400.0,29.0998,29.1576,29.0613,29.1287,69400.0
2015-03-31 13:30:00,30.26,30.32,30.16,30.19,127700.0,29.1287,29.1865,29.0324,29.0613,127700.0
2015-03-31 14:00:00,30.18,30.21,30.07,30.09,31000.0,29.0517,29.0806,28.9458,28.9651,31000.0
2015-03-31 14:30:00,30.09,30.15,30.04,30.13,54200.0,28.9651,29.0228,28.9169,29.0036,54200.0
2015-03-31 15:00:00,30.13,30.13,29.8,29.93,124600.0,29.0036,29.0036,28.6859,28.811,124600.0
2015-03-31 15:30:00,29.93,30.09,29.87,30.0,179200.0,28.811,28.9651,28.7533,28.8784,179200.0
2015-04-01 09:30:00,29.73,30.04,29.6,29.78,51000.0,28.6185,28.9169,28.4934,28.6666,51000.0
2015-04-01 10:00:00,29.81,29.83,29.68,29.74,30800.0,28.6955,28.7148,28.5704,28.6281,30800.0
2015-04-01 10:30:00,29.78,29.8,29.64,29.67,39000.0,28.6666,28.6859,28.5319,28.5608,39000.0
2015-04-01 11:00:00,29.67,29.76,29.63,29.65,47000.0,28.5608,28.6474,28.5223,28.5415,47000.0
2015-04-01 11:30:00,29.65,29.66,29.55,29.61,38100.0,28.5415,28.5511,28.4452,28.503,38100.0
2015-04-01 12:00:00,29.6,29.66,29.51,29.57,31000.0,28.4934,28.5511,28.4067,28.4645,31000.0
2015-04-01 12:30:00,29.56,29.69,29.51,29.65,25200.0,28.4549,28.58,28.4067,28.5415,25200.0
2015-04-01 13:00:00,29.64,29.72,29.62,29.71,24300.0,28.5319,28.6089,28.5126,28.5993,24300.0
2015-04-01 13:30:00,29.71,29.73,29.61,29.66,23500.0,28.5993,28.6185,28.503,28.5511,23500.0
2015-04-01 14:00:00,29.66,29.71,29.56,29.59,34100.0,28.5511,28.5993,28.4549,28.4837,34100.0
2015-04-01 14:30:00,29.58,29.67,29.39,29.43,59000.0,28.4741,28.5608,28.2912,28.3297,59000.0
2015-04-01 15:00:00,29.48,29.52,29.39,29.51,51700.0,28.3779,28.4164,28.2912,28.4067,51700.0
2015-04-01 15:30:00,29.5,29.63,29.49,29.63,123700.0,28.3971,28.5223,28.3875,28.5223,123700.0
2015-04-02 09:30:00,29.29,29.94,29.05,29.93,239500.0,28.195,28.8207,27.9639,28.811,239500.0
2015-04-02 10:00:00,29.94,30.23,29.9,30.19,161500.0,28.8207,29.0998,28.7822,29.0613,161500.0
2015-04-02 10:30:00,30.2,30.32,29.94,30.26,94600.0,29.0709,29.1865,28.8207,29.1287,94600.0
2015-04-02 11:00:00,30.26,30.43,30.15,30.17,104000.0,29.1287,29.2923,29.0228,29.0421,104000.0
2015-04-02 11:30:00,30.17,30.49,30.17,30.46,67700.0,29.0421,29.3501,29.0421,29.3212,67700.0
2015-04-02 12:00:00,30.46,30.65,30.28,30.62,44300.0,29.3212,29.5041,29.148,29.4752,44300.0
2015-04-02 12:30:00,30.61,30.71,30.57,30.61,31800.0,29.4656,29.5619,29.4271,29.4656,31800.0
2015-04-02 13:00:00,30.61,30.72,30.51,30.6,35700.0,29.4656,29.5715,29.3694,29.456,35700.0
2015-04-02 13:30:00,30.61,30.7,30.5,30.59,45100.0,29.4656,29.5522,29.3597,29.4464,45100.0
2015-04-02 14:00:00,30.57,30.65,30.5,30.56,55200.0,29.4271,29.5041,29.3597,29.4175,55200.0
2015-04-02 14:30:00,30.56,30.77,30.55,30.74,81700.0,29.4175,29.6196,29.4079,29.5908,81700.0
2015-04-02 15:00:00,30.73,30.78,30.63,30.7,99300.0,29.5811,29.6293,29.4849,29.5522,99300.0
2015-04-02 15:30:00,30.7,30.74,30.57,30.57,297600.0,29.5522,29.5908,29.4271,29.4271,297600.0
2015-04-06 09:30:00,30.77,30.85,30.37,30.52,54100.0,29.6196,29.6966,29.2346,29.379,54100.0
2015-04-06 10:00:00,30.52,30.71,30.46,30.58,72900.0,29.379,29.5619,29.3212,29.4367,72900.0
2015-04-06 10:30:00,30.58,30.72,30.51,30.72,46800.0,29.4367,29.5715,29.3694,29.5715,46800.0
2015-04-06 11:00:00,30.7,30.73,30.53,30.73,55900.0,29.5522,29.5811,29.3886,29.5811,55900.0
2015-04-06 11:30:00,30.73,30.98,30.69,30.97,75900.0,29.5811,29.8218,29.5426,29.8122,75900.0
2015-04-06 12:00:00,30.98,31.18,30.94,31.16,39000.0,29.8218,30.0143,29.7833,29.9951,39000.0
2015-04-06 12:30:00,31.17,31.18,31.02,31.15,49700.0,30.0047,30.0143,29.8603,29.9854,49700.0
2015-04-06 13:00:00,31.15,31.21,31.01,31.21,44600.0,29.9854,30.0432,29.8507,30.0432,44600.0
2015-04-06 13:30:00,31.23,31.4,31.21,31.38,38800.0,30.0624,30.2261,30.0432,30.2068,38800.0
2015-04-06 14:00:00,31.39,31.5,31.33,31.48,56400.0,30.2165,30.3223,30.1587,30.3031,56400.0
2015-04-06 14:30:00,31.48,31.5,31.44,31.48,71500.0,30.3031,30.3223,30.2646,30.3031,71500.0
2015-04-06 15:00:00,31.47,31.55,31.33,31.33,60500.0,30.2935,30.3705,30.1587,30.1587,60500.0
2015-04-06 15:30:00,31.34,31.38,31.27,31.28,172100.0,30.1683,30.2068,30.1009,30.1106,172100.0
2015-04-07 09:30:00,31.5,31.55,31.01,31.07,172300.0,30.3223,30.3705,29.8507,29.9084,172300.0
2015-04-07 10:00:00,31.08,31.5,31.04,31.44,46100.0,29.918,30.3223,29.8795,30.2646,46100.0
2015-04-07 10:30:00,31.48,31.51,31.19,31.27,30400.0,30.3031,30.332,30.0239,30.1009,30400.0
2015-04-07 11:00:00,31.27,31.32,31.23,31.31,34600.0,30.1009,30.1491,30.0624,30.1394,34600.0
2015-04-07 11:30:00,31.3,31.37,31.28,31.37,40200.0,30.1298,30.1972,30.1106,30.1972,40200.0
2015-04-07 12:00:00,31.38,31.53,31.37,31.53,34400.0,30.2068,30.3512,30.1972,30.3512,34400.0
2015-04-07 12:30:00,31.51,31.66,31.48,31.62,30900.0,30.332,30.4764,30.3031,30.4379,30900.0
2015-04-07 13:00:00,31.62,31.68,31.55,31.55,66200.0,30.4379,30.4956,30.3705,30.3705,66200.0
2015-04-07 13:30:00,31.55,31.58,31.41,31.42,60500.0,30.3705,30.3993,30.2357,30.2453,60500.0
2015-04-07 14:00:00,31.41,31.47,31.37,31.4,70700.0,30.2357,30.2935,30.1972,30.2261,70700.0
2015-04-07 14:30:00,31.39,31.45,31.3,31.3,96800.0,30.2165,30.2742,30.1298,30.1298,96800.0
2015-04-07 15:00:00,31.31,31.31,31.13,31.23,89400.0,30.1394,30.1394,29.9662,30.0624,89400.0
2015-04-07 15:30:00,31.23,31.26,31.09,31.09,179800.0,30.0624,30.0913,29.9277,29.9277,179800.0
2015-04-08 09:30:00,31.43,31.76,30.92,31.0,102700.0,30.255,30.5726,29.764,29.841,102700.0
2015-04-08 10:00:00,31.01,31.1,30.66,30.79,92200.0,29.8507,29.9373,29.5137,29.6389,92200.0
2015-04-08 10:30:00,30.8,30.8,30.43,30.48,84300.0,29.6485,29.6485,29.2923,29.3405,84300.0
2015-04-08 11:00:00,30.48,30.65,30.46,30.48,45000.0,29.3405,29.5041,29.3212,29.3405,45000.0
2015-04-08 11:30:00,30.48,30.49,30.41,30.42,48300.0,29.3405,29.3501,29.2731,29.2827,48300.0
2015-04-08 12:00:00,30.41,30.46,30.36,30.41,30600.0,29.2731,29.3212,29.225,29.2731,30600.0
2015-04-08 12:30:00,30.4,30.54,30.37,30.54,35000.0,29.2635,29.3982,29.2346,29.3982,35000.0
2015-04-08 13:00:00,30.53,30.58,30.33,30.37,45800.0,29.3886,29.4367,29.1961,29.2346,45800.0
2015-04-08 13:30:00,30.36,30.7,30.36,30.63,51100.0,29.225,29.5522,29.225,29.4849,51100.0
2015-04-08 14:00:00,30.62,30.62,30.41,30.43,92400.0,29.4752,29.4752,29.2731,29.2923,92400.0
2015-04-08 14:30:00,30.45,30.47,30.31,30.39,37300.0,29.3116,29.3308,29.1768,29.2538,37300.0
2015-04-08 15:00:00,30.39,30.44,30.16,30.2,135600.0,29.2538,29.302,29.0324,29.0709,135600.0
2015-04-08 15:30:00,30.2,30.22,30.02,30.06,261300.0,29.0709,29.0902,28.8977,28.9362,261300.0
2015-04-09 09:30:00,29.8,30.28,29.7,29.88,95200.0,28.6859,29.148,28.5896,28.7629,95200.0
2015-04-09 10:00:00,29.9,30.06,29.81,30.04,60300.0,28.7822,28.9362,28.6955,28.9169,60300.0
2015-04-09 10:30:00,30.04,30.11,29.94,30.11,40900.0,28.9169,28.9843,28.8207,28.9843,40900.0
2015-04-09 11:00:00,30.1,30.1,29.86,29.96,46600.0,28.9747,28.9747,28.7437,28.8399,46600.0
2015-04-09 11:30:00,29.96,30.08,29.87,30.07,39500.0,28.8399,28.9554,28.7533,28.9458,39500.0
2015-04-09 12:00:00,30.07,30.19,30.06,30.13,30700.0,28.9458,29.0613,28.9362,29.0036,30700.0
2015-04-09 12:30:00,30.14,30.25,30.12,30.25,30800.0,29.0132,29.1191,28.9939,29.1191,30800.0
2015-04-09 13:00:00,30.26,30.27,30.19,30.23,45700.0,29.1287,29.1383,29.0613,29.0998,45700.0
2015-04-09 13:30:00,30.24,30.27,30.11,30.12,35800.0,29.1094,29.1383,28.9843,28.9939,35800.0
2015-04-09 14:00:00,30.1,30.23,30.1,30.13,30100.0,28.9747,29.0998,28.9747,29.0036,30100.0
2015-04-09 14:30:00,30.13,30.16,30.04,30.07,33600.0,29.0036,29.0324,28.9169,28.9458,33600.0
2015-04-09 15:00:00,30.07,30.18,30.07,30.12,46300.0,28.9458,29.0517,28.9458,28.9939,46300.0
2015-04-09 15:30:00,30.12,30.14,30.04,30.11,136400.0,28.9939,29.0132,28.9169,28.9843,136400.0
2015-04-10 09:30:00,30.11,30.48,30.06,30.34,59200.0,28.9843,29.3405,28.9362,29.2057,59200.0
2015-04-10 10:00:00,30.36,30.44,30.22,30.27,72800.0,29.225,29.302,29.0902,29.1383,72800.0
2015-04-10 10:30:00,30.28,30.3,30.08,30.2,41000.0,29.148,29.1672,28.9554,29.0709,41000.0
2015-04-10 11:00:00,30.21,30.3,30.2,30.29,15000.0,29.0806,29.1672,29.0709,29.1576,15000.0
2015-04-10 11:30:00,30.3,30.3,30.12,30.15,17800.0,29.1672,29.1672,28.9939,29.0228,17800.0
2015-04-10 12:00:00,30.16,30.23,30.11,30.22,38200.0,29.0324,29.0998,28.9843,29.0902,38200.0
2015-04-10 12:30:00,30.22,30.29,30.13,30.14,19200.0,29.0902,29.1576,29.0036,29.0132,19200.0
2015-04-10 13:00:00,30.15,30.16,30.04,30.06,30800.0,29.0228,29.0324,28.9169,28.9362,30800.0
2015-04-10 13:30:00,30.06,30.09,30.04,30.06,20600.0,28.9362,28.9651,28.9169,28.9362,20600.0
2015-04-10 14:00:00,30.07,30.13,30.05,30.11,28700.0,28.9458,29.0036,28.9266,28.9843,28700.0
2015-04-10 14:30:00,30.1,30.12,30.04,30.09,27900.0,28.9747,28.9939,28.9169,28.9651,27900.0
2015-04-10 15:00:00,30.09,30.16,30.05,30.16,35100.0,28.9651,29.0324,28.9266,29.0324,35100.0
2015-04-10 15:30:00,30.16,30.17,30.09,30.16,95900.0,29.0324,29.0421,28.9651,29.0324,95900.0
2015-04-13 09:30:00,30.17,30.23,29.73,29.94,58800.0,29.0421,29.0998,28.6185,28.8207,58800.0
2015-04-13 10:00:00,29.95,30.0,29.89,29.99,86100.0,28.8303,28.8784,28.7725,28.8688,86100.0
2015-04-13 10:30:00,29.98,30.16,29.97,30.08,45700.0,28.8592,29.0324,28.8495,28.9554,45700.0
2015-04-13 11:00:00,30.09,30.17,30.02,30.14,53000.0,28.9651,29.0421,28.8977,29.0132,53000.0
2015-04-13 11:30:00,30.15,30.25,30.11,30.14,29000.0,29.0228,29.1191,28.9843,29.0132,29000.0
2015-04-13 12:00:00,30.13,30.18,30.05,30.07,33600.0,29.0036,29.0517,28.9266,28.9458,33600.0
2015-04-13 12:30:00,30.07,30.2,30.06,30.18,37200.0,28.9458,29.0709,28.9362,29.0517,37200.0
2015-04-13 13:00:00,30.2,30.25,30.11,30.13,24700.0,29.0709,29.1191,28.9843,29.0036,24700.0
2015-04-13 13:30:00,30.11,30.14,30.03,30.05,33000.0,28.9843,29.0132,28.9073,28.9266,33000.0
2015-04-13 14:00:00,30.05,30.11,30.05,30.05,21700.0,28.9266,28.9843,28.9266,28.9266,21700.0
2015-04-13 14:30:00,30.06,30.11,30.0,30.02,30200.0,28.9362,28.9843,28.8784,28.8977,30200.0
2015-04-13 15:00:00,30.03,30.03,29.94,29.99,46500.0,28.9073,28.9073,28.8207,28.8688,46500.0
2015-04-13 15:30:00,29.99,30.02,29.92,29.97,170900.0,28.8688,28.8977,28.8014,28.8495,170900.0
2015-04-14 09:30:00,30.35,30.58,30.15,30.51,87700.0,29.2153,29.4367,29.0228,29.3694,87700.0
2015-04-14 10:00:00,30.5,30.54,30.38,30.51,87200.0,29.3597,29.3982,29.2442,29.3694,87200.0
2015-04-14 10:30:00,30.5,30.81,30.48,30.8,64200.0,29.3597,29.6581,29.3405,29.6485,64200.0
2015-04-14 11:00:00,30.8,30.8,30.61,30.66,76200.0,29.6485,29.6485,29.4656,29.5137,76200.0
2015-04-14 11:30:00,30.69,30.77,30.62,30.72,80600.0,29.5426,29.6196,29.4752,29.5715,80600.0
2015-04-14 12:00:00,30.73,30.74,30.67,30.71,96700.0,29.5811,29.5908,29.5234,29.5619,96700.0
2015-04-14 12:30:00,30.72,30.75,30.7,30.72,106600.0,29.5715,29.6004,29.5522,29.5715,106600.0
2015-04-14 13:00:00,30.71,30.79,30.71,30.77,92000.0,29.5619,29.6389,29.5619,29.6196,92000.0
2015-04-14 13:30:00,30.76,30.78,30.75,30.76,124000.0,29.61,29.6293,29.6004,29.61,124000.0
2015-04-14 14:00:00,30.76,30.76,30.62,30.72,70500.0,29.61,29.61,29.4752,29.5715,70500.0
2015-04-14 14:30:00,30.73,30.73,30.66,30.71,87400.0,29.5811,29.5811,29.5137,29.5619,87400.0
2015-04-14 15:00:00,30.71,30.73,30.67,30.7,140700.0,29.5619,29.5811,29.5234,29.5522,140700.0
2015-04-14 15:30:00,30.7,30.73,30.68,30.73,167400.0,29.5522,29.5811,29.533,29.5811,167400.0
2015-04-15 09:30:00,30.9,31.34,30.84,31.03,150700.0,29.7448,30.1683,29.687,29.8699,150700.0
2015-04-15 10:00:00,31.05,31.16,31.01,31.01,59900.0,29.8892,29.9951,29.8507,29.8507,59900.0
2015-04-15 10:30:00,31.01,31.14,31.01,31.05,86500.0,29.8507,29.9758,29.8507,29.8892,86500.0
2015-04-15 11:00:00,31.05,31.15,31.01,31.11,72000.0,29.8892,29.9854,29.8507,29.9469,72000.0
2015-04-15 11:30:00,31.11,31.12,31.07,31.09,77100.0,29.9469,29.9565,29.9084,29.9277,77100.0
2015-04-15 12:00:00,31.11,31.12,31.08,31.09,111800.0,29.9469,29.9565,29.918,29.9277,111800.0
2015-04-15 12:30:00,31.09,31.27,31.07,31.2,131100.0,29.9277,30.1009,29.9084,30.0336,131100.0
2015-04-15 13:00:00,31.2,31.38,31.18,31.32,107600.0,30.0336,30.2068,30.0143,30.1491,107600.0
2015-04-15 13:30:00,31.32,31.41,31.23,31.24,83600.0,30.1491,30.2357,30.0624,30.0721,83600.0
2015-04-15 14:00:00,31.26,31.31,31.22,31.26,63700.0,30.0913,30.1394,30.0528,30.0913,63700.0
2015-04-15 14:30:00,31.26,31.29,31.22,31.24,71200.0,30.0913,30.1202,30.0528,30.0721,71200.0
2015-04-15 15:00:00,31.24,31.32,31.21,31.3,65300.0,30.0721,30.1491,30.0432,30.1298,65300.0
2015-04-15 15:30:00,31.29,31.3,31.2,31.21,164700.0,30.1202,30.1298,30.0336,30.0432,164700.0
2015-04-16 09:30:00,31.22,31.4,31.07,31.19,34300.0,30.0528,30.2261,29.9084,30.0239,34300.0
2015-04-16 10:00:00,31.2,31.2,30.9,30.9,31600.0,30.0336,30.0336,29.7448,29.7448,31600.0
2015-04-16 10:30:00,30.89,31.08,30.82,30.89,34600.0,29.7351,29.918,29.6678,29.7351,34600.0
2015-04-16 11:00:00,30.88,30.93,30.73,30.75,41400.0,29.7255,29.7737,29.5811,29.6004,41400.0
2015-04-16 11:30:00,30.76,30.77,30.67,30.69,27700.0,29.61,29.6196,29.5234,29.5426,27700.0
2015-04-16 12:00:00,30.69,30.87,30.63,30.77,28900.0,29.5426,29.7159,29.4849,29.6196,28900.0
2015-04-16 12:30:00,30.78,30.88,30.73,30.79,20800.0,29.6293,29.7255,29.5811,29.6389,20800.0
2015-04-16 13:00:00,30.79,30.9,30.79,30.84,24800.0,29.6389,29.7448,29.6389,29.687,24800.0
2015-04-16 13:30:00,30.84,30.96,30.82,30.92,27700.0,29.687,29.8025,29.6678,29.764,27700.0
2015-04-16 14:00:00,30.91,30.95,30.73,30.73,39900.0,29.7544,29.7929,29.5811,29.5811,39900.0
2015-04-16 14:30:00,30.73,30.77,30.59,30.59,36400.0,29.5811,29.6196,29.4464,29.4464,36400.0
2015-04-16 15:00:00,30.59,30.64,30.46,30.46,50100.0,29.4464,29.4945,29.3212,29.3212,50100.0
2015-04-16 15:30:00,30.47,30.51,30.37,30.39,111200.0,29.3308,29.3694,29.2346,29.2538,111200.0
2015-04-17 09:30:00,30.01,30.17,29.88,30.04,153100.0,28.888,29.0421,28.7629,28.9169,153100.0
2015-04-17 10:00:00,30.01,30.07,29.93,29.99,64700.0,28.888,28.9458,28.811,28.8688,64700.0
2015-04-17 10:30:00,29.96,30.15,29.94,29.99,56000.0,28.8399,29.0228,28.8207,28.8688,56000.0
2015-04-17 11:00:00,29.98,30.06,29.92,30.04,44100.0,28.8592,28.9362,28.8014,28.9169,44100.0
2015-04-17 11:30:00,30.04,30.1,29.87,29.87,61200.0,28.9169,28.9747,28.7533,28.7533,61200.0
2015-04-17 12:00:00,29.87,29.89,29.66,29.69,40800.0,28.7533,28.7725,28.5511,28.58,40800.0
2015-04-17 12:30:00,29.69,29.81,29.67,29.78,30000.0,28.58,28.6955,28.5608,28.6666,30000.0
2015-04-17 13:00:00,29.77,29.85,29.73,29.78,41200.0,28.657,28.734,28.6185,28.6666,41200.0
2015-04-17 13:30:00,29.76,29.83,29.67,29.69,36300.0,28.6474,28.7148,28.5608,28.58,36300.0
2015-04-17 14:00:00,29.69,29.7,29.62,29.69,53600.0,28.58,28.5896,28.5126,28.58,53600.0
2015-04-17 14:30:00,29.69,29.79,29.66,29.74,37100.0,28.58,28.6763,28.5511,28.6281,37100.0
2015-04-17 15:00:00,29.74,29.74,29.66,29.73,50500.0,28.6281,28.6281,28.5511,28.6185,50500.0
2015-04-17 15:30:00,29.73,29.87,29.73,29.84,140100.0,28.6185,28.7533,28.6185,28.7244,140100.0
2015-04-20 09:30:00,29.95,30.32,29.95,30.32,74200.0,28.8303,29.1865,28.8303,29.1865,74200.0
2015-04-20 10:00:00,30.34,30.52,30.23,30.23,98100.0,29.2057,29.379,29.0998,29.0998,98100.0
2015-04-20 10:30:00,30.26,30.29,30.08,30.23,75200.0,29.1287,29.1576,28.9554,29.0998,75200.0
2015-04-20 11:00:00,30.22,30.45,30.22,30.31,33600.0,29.0902,29.3116,29.0902,29.1768,33600.0
2015-04-20 11:30:00,30.31,30.5,30.3,30.38,43700.0,29.1768,29.3597,29.1672,29.2442,43700.0
2015-04-20 12:00:00,30.39,30.57,30.39,30.53,45200.0,29.2538,29.4271,29.2538,29.3886,45200.0
2015-04-20 12:30:00,30.52,30.63,30.52,30.52,47800.0,29.379,29.4849,29.379,29.379,47800.0
2015-04-20 13:00:00,30.52,30.58,30.49,30.49,64000.0,29.379,29.4367,29.3501,29.3501,64000.0
2015-04-20 13:30:00,30.49,30.5,30.15,30.17,72600.0,29.3501,29.3597,29.0228,29.0421,72600.0
2015-04-20 14:00:00,30.15,30.41,30.12,30.37,83200.0,29.0228,29.2731,28.9939,29.2346,83200.0
2015-04-20 14:30:00,30.37,30.41,30.26,30.41,46700.0,29.2346,29.2731,29.1287,29.2731,46700.0
2015-04-20 15:00:00,30.4,30.42,30.31,30.38,83600.0,29.2635,29.2827,29.1768,29.2442,83600.0
2015-04-20 15:30:00,30.37,30.38,30.22,30.29,197200.0,29.2346,29.2442,29.0902,29.1576,197200.0
2015-04-21 09:30:00,31.85,33.6,31.6,32.58,486600.0,30.6593,32.3438,30.4186,31.362,486600.0
2015-04-21 10:00:00,32.53,33.48,32.3,33.47,253700.0,31.3138,32.2283,31.0924,32.2187,253700.0
2015-04-21 10:30:00,33.45,34.07,33.39,33.94,431500.0,32.1994,32.7963,32.1417,32.6711,431500.0
2015-04-21 11:00:00,33.93,34.0,33.63,33.97,223800.0,32.6615,32.7289,32.3727,32.7,223800.0
2015-04-21 11:30:00,33.98,34.15,33.56,33.72,240000.0,32.7096,32.8733,32.3053,32.4593,240000.0
2015-04-21 12:00:00,33.72,34.22,33.56,33.96,148000.0,32.4593,32.9407,32.3053,32.6904,148000.0
2015-04-21 12:30:00,33.93,34.14,33.88,34.06,94900.0,32.6615,32.8636,32.6134,32.7866,94900.0
2015-04-21 13:00:00,34.05,34.29,33.89,34.28,98000.0,32.777,33.008,32.623,32.9984,98000.0
2015-04-21 13:30:00,34.27,34.38,34.12,34.15,124000.0,32.9888,33.0947,32.8444,32.8733,124000.0
2015-04-21 14:00:00,34.13,34.45,34.02,34.23,110800.0,32.854,33.1621,32.7481,32.9503,110800.0
2015-04-21 14:30:00,34.21,34.56,34.12,34.56,130200.0,32.931,33.2679,32.8444,33.2679,130200.0
2015-04-21 15:00:00,34.56,34.72,34.49,34.53,204800.0,33.2679,33.422,33.2006,33.2391,204800.0
2015-04-21 15:30:00,34.54,34.69,34.5,34.65,442200.0,33.2487,33.3931,33.2102,33.3546,442200.0
2015-04-22 09:30:00,34.5,34.53,33.81,33.95,257800.0,33.2102,33.2391,32.546,32.6807,257800.0
2015-04-22 10:00:00,33.97,34.08,33.87,34.06,110000.0,32.7,32.8059,32.6037,32.7866,110000.0
2015-04-22 10:30:00,34.07,34.59,34.07,34.56,130400.0,32.7963,33.2968,32.7963,33.2679,130400.0
2015-04-22 11:00:00,34.55,34.57,34.39,34.5,121700.0,33.2583,33.2776,33.1043,33.2102,121700.0
2015-04-22 11:30:00,34.5,34.53,34.48,34.51,171400.0,33.2102,33.2391,33.1909,33.2198,171400.0
2015-04-22 12:00:00,34.5,34.51,34.11,34.12,90100.0,33.2102,33.2198,32.8348,32.8444,90100.0
2015-04-22 12:30:00,34.11,34.19,34.06,34.17,76500.0,32.8348,32.9118,32.7866,32.8925,76500.0
2015-04-22 13:00:00,34.18,34.21,34.0,34.01,70800.0,32.9021,32.931,32.7289,32.7385,70800.0
2015-04-22 13:30:00,34.02,34.26,34.01,34.25,54500.0,32.7481,32.9792,32.7385,32.9695,54500.0
2015-04-22 14:00:00,34.25,34.31,34.04,34.07,66200.0,32.9695,33.0273,32.7674,32.7963,66200.0
2015-04-22 14:30:00,34.07,34.21,34.06,34.18,58300.0,32.7963,32.931,32.7866,32.9021,58300.0
2015-04-22 15:00:00,34.19,34.3,34.15,34.27,116000.0,32.9118,33.0177,32.8733,32.9888,116000.0
2015-04-22 15:30:00,34.27,34.33,34.23,34.29,238200.0,32.9888,33.0465,32.9503,33.008,238200.0
2015-04-23 09:30:00,34.35,34.54,34.15,34.33,77800.0,33.0658,33.2487,32.8733,33.0465,77800.0
2015-04-23 10:00:00,34.33,34.4,34.15,34.22,73200.0,33.0465,33.1139,32.8733,32.9407,73200.0
2015-04-23 10:30:00,34.21,34.27,34.05,34.27,91000.0,32.931,32.9888,32.777,32.9888,91000.0
2015-04-23 11:00:00,34.27,34.36,34.23,34.31,60000.0,32.9888,33.0754,32.9503,33.0273,60000.0
2015-04-23 11:30:00,34.3,34.67,34.26,34.53,97500.0,33.0177,33.3738,32.9792,33.2391,97500.0
2015-04-23 12:00:00,34.53,34.68,34.41,34.65,51700.0,33.2391,33.3835,33.1235,33.3546,51700.0
2015-04-23 12:30:00,34.64,34.74,34.57,34.6,60500.0,33.3449,33.4412,33.2776,33.3064,60500.0
2015-04-23 13:00:00,34.58,34.69,34.54,34.63,71900.0,33.2872,33.3931,33.2487,33.3353,71900.0
2015-04-23 13:30:00,34.63,34.65,34.57,34.58,44800.0,33.3353,33.3546,33.2776,33.2872,44800.0
2015-04-23 14:00:00,34.58,34.74,34.54,34.72,78700.0,33.2872,33.4412,33.2487,33.422,78700.0
2015-04-23 14:30:00,34.72,34.81,34.64,34.8,74400.0,33.422,33.5086,33.3449,33.499,74400.0
2015-04-23 15:00:00,34.8,34.88,34.75,34.76,53300.0,33.499,33.576,33.4508,33.4605,53300.0
2015-04-23 15:30:00,34.75,34.78,34.53,34.56,124100.0,33.4508,33.4797,33.2391,33.2679,124100.0
2015-04-24 09:30:00,34.97,35.08,34.57,34.64,106900.0,33.6626,33.7685,33.2776,33.3449,106900.0
2015-04-24 10:00:00,34.65,34.72,34.43,34.61,113300.0,33.3546,33.422,33.1428,33.3161,113300.0
2015-04-24 10:30:00,34.63,34.77,34.63,34.7,59600.0,33.3353,33.4701,33.3353,33.4027,59600.0
2015-04-24 11:00:00,34.7,34.73,34.65,34.67,54800.0,33.4027,33.4316,33.3546,33.3738,54800.0
2015-04-24 11:30:00,34.66,34.78,34.61,34.77,22300.0,33.3642,33.4797,33.3161,33.4701,22300.0
2015-04-24 12:00:00,34.77,34.78,34.7,34.74,18100.0,33.4701,33.4797,33.4027,33.4412,18100.0
2015-04-24 12:30:00,34.73,34.76,34.66,34.68,39700.0,33.4316,33.4605,33.3642,33.3835,39700.0
2015-04-24 13:00:00,34.67,34.71,34.59,34.68,23300.0,33.3738,33.4123,33.2968,33.3835,23300.0
2015-04-24 13:30:00,34.7,34.7,34.57,34.68,23900.0,33.4027,33.4027,33.2776,33.3835,23900.0
2015-04-24 14:00:00,34.69,34.75,34.68,34.74,37700.0,33.3931,33.4508,33.3835,33.4412,37700.0
2015-04-24 14:30:00,34.75,34.79,34.72,34.74,30100.0,33.4508,33.4893,33.422,33.4412,30100.0
2015-04-24 15:00:00,34.73,34.73,34.5,34.55,75100.0,33.4316,33.4316,33.2102,33.2583,75100.0
2015-04-24 15:30:00,34.54,34.67,34.51,34.6,205000.0,33.2487,33.3738,33.2198,33.3064,205000.0
2015-04-27 09:30:00,34.88,34.94,34.44,34.55,134200.0,33.576,33.6337,33.1524,33.2583,134200.0
2015-04-27 10:00:00,34.59,34.76,34.55,34.75,179200.0,33.2968,33.4605,33.2583,33.4508,179200.0
2015-04-27 10:30:00,34.75,34.87,34.49,34.51,65400.0,33.4508,33.5663,33.2006,33.2198,65400.0
2015-04-27 11:00:00,34.51,34.53,34.41,34.41,117700.0,33.2198,33.2391,33.1235,33.1235,117700.0
2015-04-27 11:30:00,34.41,34.45,34.34,34.37,65400.0,33.1235,33.1621,33.0562,33.085,65400.0
2015-04-27 12:00:00,34.37,34.4,34.16,34.21,60800.0,33.085,33.1139,32.8829,32.931,60800.0
2015-04-27 12:30:00,34.22,34.28,34.17,34.17,55000.0,32.9407,32.9984,32.8925,32.8925,55000.0
2015-04-27 13:00:00,34.16,34.16,34.04,34.14,28700.0,32.8829,32.8829,32.7674,32.8636,28700.0
2015-04-27 13:30:00,34.15,34.21,34.09,34.19,15900.0,32.8733,32.931,32.8155,32.9118,15900.0
2015-04-27 14:00:00,34.19,34.3,34.15,34.27,21800.0,32.9118,33.0177,32.8733,32.9888,21800.0
2015-04-27 14:30:00,34.28,34.29,34.2,34.25,30200.0,32.9984,33.008,32.9214,32.9695,30200.0
2015-04-27 15:00:00,34.24,34.3,34.17,34.19,35000.0,32.9599,33.0177,32.8925,32.9118,35000.0
2015-04-27 15:30:00,34.19,34.19,34.01,34.07,111500.0,32.9118,32.9118,32.7385,32.7963,111500.0
2015-04-28 09:30:00,34.25,34.5,34.08,34.43,88100.0,32.9695,33.2102,32.8059,33.1428,88100.0
2015-04-28 10:00:00,34.48,34.58,34.12,34.17,52100.0,33.1909,33.2872,32.8444,32.8925,52100.0
2015-04-28 10:30:00,34.15,34.33,34.15,34.25,27500.0,32.8733,33.0465,32.8733,32.9695,27500.0
2015-04-28 11:00:00,34.26,34.4,34.25,34.31,21100.0,32.9792,33.1139,32.9695,33.0273,21100.0
2015-04-28 11:30:00,34.3,34.37,34.24,34.35,42300.0,33.0177,33.085,32.9599,33.0658,42300.0
2015-04-28 12:00:00,34.35,34.46,34.33,34.42,37600.0,33.0658,33.1717,33.0465,33.1332,37600.0
2015-04-28 12:30:00,34.45,34.6,34.44,34.6,34300.0,33.1621,33.3064,33.1524,33.3064,34300.0
2015-04-28 13:00:00,34.6,34.84,34.6,34.79,36000.0,33.3064,33.5375,33.3064,33.4893,36000.0
2015-04-28 13:30:00,34.78,34.85,34.75,34.83,58000.0,33.4797,33.5471,33.4508,33.5278,58000.0
2015-04-28 14:00:00,34.82,34.82,34.73,34.81,85100.0,33.5182,33.5182,33.4316,33.5086,85100.0
2015-04-28 14:30:00,34.8,34.82,34.73,34.75,53600.0,33.499,33.5182,33.4316,33.4508,53600.0
2015-04-28 15:00:00,34.75,34.84,34.7,34.83,77400.0,33.4508,33.5375,33.4027,33.5278,77400.0
2015-04-28 15:30:00,34.83,34.83,34.65,34.69,214700.0,33.5278,33.5278,33.3546,33.3931,214700.0
2015-04-29 09:30:00,34.33,34.5,34.31,34.33,76500.0,33.0465,33.2102,33.0273,33.0465,76500.0
2015-04-29 10:00:00,34.26,34.37,33.81,34.07,114000.0,32.9792,33.085,32.546,32.7963,114000.0
2015-04-29 10:30:00,34.07,34.35,34.06,34.15,97300.0,32.7963,33.0658,32.7866,32.8733,97300.0
2015-04-29 11:00:00,34.15,34.2,34.06,34.16,67500.0,32.8733,32.9214,32.7866,32.8829,67500.0
2015-04-29 11:30:00,34.18,34.32,34.1,34.27,23100.0,32.9021,33.0369,32.8251,32.9888,23100.0
2015-04-29 12:00:00,34.27,34.34,34.24,34.27,26500.0,32.9888,33.0562,32.9599,32.9888,26500.0
2015-04-29 12:30:00,34.25,34.4,34.23,34.37,28300.0,32.9695,33.1139,32.9503,33.085,28300.0
2015-04-29 13:00:00,34.35,34.41,34.33,34.38,30600.0,33.0658,33.1235,33.0465,33.0947,30600.0
2015-04-29 13:30:00,34.39,34.45,34.25,34.26,27900.0,33.1043,33.1621,32.9695,32.9792,27900.0
2015-04-29 14:00:00,34.26,34.41,34.12,34.39,33100.0,32.9792,33.1235,32.8444,33.1043,33100.0
2015-04-29 14:30:00,34.39,34.44,34.28,34.29,36200.0,33.1043,33.1524,32.9984,33.008,36200.0
2015-04-29 15:00:00,34.29,34.31,34.17,34.18,40500.0,33.008,33.0273,32.8925,32.9021,40500.0
2015-04-29 15:30:00,34.19,34.25,34.14,34.21,95800.0,32.9118,32.9695,32.8636,32.931,95800.0
2015-04-30 09:30:00,33.86,34.19,33.75,34.01,43400.0,32.5941,32.9118,32.4882,32.7385,43400.0
2015-04-30 10:00:00,33.96,34.0,33.71,33.77,30000.0,32.6904,32.7289,32.4497,32.5075,30000.0
2015-04-30 10:30:00,33.77,33.86,33.7,33.81,24000.0,32.5075,32.5941,32.4401,32.546,24000.0
2015-04-30 11:00:00,33.84,34.21,33.82,34.2,35300.0,32.5749,32.931,32.5556,32.9214,35300.0
2015-04-30 11:30:00,34.19,34.23,34.06,34.06,24500.0,32.9118,32.9503,32.7866,32.7866,24500.0
2015-04-30 12:00:00,34.06,34.35,34.06,34.35,22500.0,32.7866,33.0658,32.7866,33.0658,22500.0
2015-04-30 12:30:00,34.34,34.38,34.25,34.35,36400.0,33.0562,33.0947,32.9695,33.0658,36400.0
2015-04-30 13:00:00,34.34,34.35,34.32,34.34,37000.0,33.0562,33.0658,33.0369,33.0562,37000.0
2015-04-30 13:30:00,34.33,34.39,34.29,34.38,39400.0,33.0465,33.1043,33.008,33.0947,39400.0
2015-04-30 14:00:00,34.38,34.5,34.32,34.38,31200.0,33.0947,33.2102,33.0369,33.0947,31200.0
2015-04-30 14:30:00,34.35,34.35,33.91,33.91,39800.0,33.0658,33.0658,32.6422,32.6422,39800.0
2015-04-30 15:00:00,33.9,33.95,33.71,33.92,65700.0,32.6326,32.6807,32.4497,32.6519,65700.0
2015-04-30 15:30:00,33.91,34.05,33.88,33.99,144900.0,32.6422,32.777,32.6134,32.7192,144900.0
2015-05-01 09:30:00,34.35,34.62,34.04,34.2,50900.0,33.0658,33.3257,32.7674,32.9214,50900.0
2015-05-01 10:00:00,34.16,34.22,34.01,34.09,30800.0,32.8829,32.9407,32.7385,32.8155,30800.0
2015-05-01 10:30:00,34.11,34.23,33.96,34.01,29800.0,32.8348,32.9503,32.6904,32.7385,29800.0
2015-05-01 11:00:00,34.0,34.22,34.0,34.19,68400.0,32.7289,32.9407,32.7289,32.9118,68400.0
2015-05-01 11:30:00,34.18,34.24,34.06,34.06,44600.0,32.9021,32.9599,32.7866,32.7866,44600.0
2015-05-01 12:00:00,34.06,34.07,33.72,33.85,41100.0,32.7866,32.7963,32.4593,32.5845,41100.0
2015-05-01 12:30:00,33.84,34.02,33.84,33.93,29300.0,32.5749,32.7481,32.5749,32.6615,29300.0
2015-05-01 13:00:00,33.94,34.24,33.94,34.23,32500.0,32.6711,32.9599,32.6711,32.9503,32500.0
2015-05-01 13:30:00,34.24,34.35,34.21,34.25,23700.0,32.9599,33.0658,32.931,32.9695,23700.0
2015-05-01 14:00:00,34.26,34.37,34.24,34.34,19000.0,32.9792,33.085,32.9599,33.0562,19000.0
2015-05-01 14:30:00,34.36,34.41,34.31,34.34,31900.0,33.0754,33.1235,33.0273,33.0562,31900.0
2015-05-01 15:00:00,34.34,34.38,34.23,34.23,36100.0,33.0562,33.0947,32.9503,32.9503,36100.0
2015-05-01 15:30:00,34.24,34.31,34.14,34.25,133800.0,32.9599,33.0273,32.8636,32.9695,133800.0
2015-05-04 09:30:00,34.33,34.68,34.22,34.64,61000.0,33.0465,33.3835,32.9407,33.3449,61000.0
2015-05-04 10:00:00,34.61,34.88,34.57,34.66,53400.0,33.3161,33.576,33.2776,33.3642,53400.0
2015-05-04 10:30:00,34.64,34.71,34.5,34.56,18600.0,33.3449,33.4123,33.2102,33.2679,18600.0
2015-05-04 11:00:00,34.55,34.8,34.55,34.79,32000.0,33.2583,33.499,33.2583,33.4893,32000.0
2015-05-04 11:30:00,34.78,34.93,34.72,34.92,101400.0,33.4797,33.6241,33.422,33.6145,101400.0
2015-05-04 12:00:00,34.91,34.91,34.74,34.76,53400.0,33.6049,33.6049,33.4412,33.4605,53400.0
2015-05-04 12:30:00,34.77,34.81,34.72,34.73,35300.0,33.4701,33.5086,33.422,33.4316,35300.0
2015-05-04 13:00:00,34.72,34.85,34.72,34.79,24400.0,33.422,33.5471,33.422,33.4893,24400.0
2015-05-04 13:30:00,34.79,34.99,34.78,34.91,28200.0,33.4893,33.6819,33.4797,33.6049,28200.0
2015-05-04 14:00:00,34.91,34.95,34.83,34.92,32000.0,33.6049,33.6434,33.5278,33.6145,32000.0
2015-05-04 14:30:00,34.92,34.95,34.85,34.86,44700.0,33.6145,33.6434,33.5471,33.5567,44700.0
2015-05-04 15:00:00,34.86,34.91,34.75,34.76,53400.0,33.5567,33.6049,33.4508,33.4605,53400.0
2015-05-04 15:30:00,34.75,34.75,34.65,34.66,116600.0,33.4508,33.4508,33.3546,33.3642,116600.0
2015-05-05 09:30:00,34.84,35.36,34.69,35.32,82400.0,33.5375,34.038,33.3931,33.9995,82400.0
2015-05-05 10:00:00,35.31,35.51,35.16,35.4,139400.0,33.9899,34.1824,33.8455,34.0765,139400.0
2015-05-05 10:30:00,35.36,35.53,35.24,35.52,97700.0,34.038,34.2017,33.9225,34.192,97700.0
2015-05-05 11:00:00,35.51,35.68,35.41,35.65,99200.0,34.1824,34.3461,34.0862,34.3172,99200.0
2015-05-05 11:30:00,35.65,35.77,35.55,35.76,73100.0,34.3172,34.4327,34.2209,34.4231,73100.0
2015-05-05 12:00:00,35.78,35.84,35.65,35.83,71800.0,34.4423,34.5001,34.3172,34.4905,71800.0
2015-05-05 12:30:00,35.83,35.94,35.77,35.92,66400.0,34.4905,34.5963,34.4327,34.5771,66400.0
2015-05-05 13:00:00,35.89,35.91,35.59,35.66,83000.0,34.5482,34.5675,34.2594,34.3268,83000.0
2015-05-05 13:30:00,35.67,35.73,35.48,35.51,30500.0,34.3364,34.3942,34.1535,34.1824,30500.0
2015-05-05 14:00:00,35.48,35.48,35.2,35.23,45500.0,34.1535,34.1535,33.884,33.9129,45500.0
2015-05-05 14:30:00,35.23,35.41,35.1,35.17,74700.0,33.9129,34.0862,33.7878,33.8551,74700.0
2015-05-05 15:00:00,35.17,35.33,35.13,35.25,155800.0,33.8551,34.0092,33.8166,33.9321,155800.0
2015-05-05 15:30:00,35.25,35.37,35.22,35.29,141800.0,33.9321,34.0477,33.9033,33.9706,141800.0
2015-05-06 09:30:00,35.58,35.86,35.23,35.49,111400.0,34.2498,34.5193,33.9129,34.1632,111400.0
2015-05-06 10:00:00,35.48,35.51,35.36,35.47,90100.0,34.1535,34.1824,34.038,34.1439,90100.0
2015-05-06 10:30:00,35.49,35.98,35.49,35.88,134700.0,34.1632,34.6349,34.1632,34.5386,134700.0
2015-05-06 11:00:00,35.87,35.9,35.48,35.57,47400.0,34.529,34.5578,34.1535,34.2402,47400.0
2015-05-06 11:30:00,35.55,35.56,35.43,35.53,77700.0,34.2209,34.2306,34.1054,34.2017,77700.0
2015-05-06 12:00:00,35.53,35.6,35.48,35.58,37200.0,34.2017,34.2691,34.1535,34.2498,37200.0
2015-05-06 12:30:00,35.56,35.65,35.5,35.52,34800.0,34.2306,34.3172,34.1728,34.192,34800.0
2015-05-06 13:00:00,35.51,35.66,35.46,35.6,44200.0,34.1824,34.3268,34.1343,34.2691,44200.0
2015-05-06 13:30:00,35.6,35.63,35.5,35.56,65800.0,34.2691,34.2979,34.1728,34.2306,65800.0
2015-05-06 14:00:00,35.55,35.61,35.4,35.53,62300.0,34.2209,34.2787,34.0765,34.2017,62300.0
2015-05-06 14:30:00,35.52,35.58,35.29,35.31,104200.0,34.192,34.2498,33.9706,33.9899,104200.0
2015-05-06 15:00:00,35.31,35.43,35.26,35.41,91600.0,33.9899,34.1054,33.9418,34.0862,91600.0
2015-05-06 15:30:00,35.42,35.5,35.38,35.5,171300.0,34.0958,34.1728,34.0573,34.1728,171300.0
2015-05-07 09:30:00,35.18,35.19,34.76,34.83,63300.0,33.8648,33.8744,33.4605,33.5278,63300.0
2015-05-07 10:00:00,34.83,34.87,34.52,34.53,51600.0,33.5278,33.5663,33.2294,33.2391,51600.0
2015-05-07 10:30:00,34.52,34.74,34.45,34.67,57700.0,33.2294,33.4412,33.1621,33.3738,57700.0
2015-05-07 11:00:00,34.68,34.95,34.68,34.86,48600.0,33.3835,33.6434,33.3835,33.5567,48600.0
2015-05-07 11:30:00,34.84,34.95,34.72,34.75,41900.0,33.5375,33.6434,33.422,33.4508,41900.0
2015-05-07 12:00:00,34.76,34.91,34.74,34.8,27200.0,33.4605,33.6049,33.4412,33.499,27200.0
2015-05-07 12:30:00,34.82,35.06,34.8,34.94,34300.0,33.5182,33.7492,33.499,33.6337,34300.0
2015-05-07 13:00:00,34.95,35.01,34.77,34.84,17800.0,33.6434,33.7011,33.4701,33.5375,17800.0
2015-05-07 13:30:00,34.84,34.87,34.76,34.8,16800.0,33.5375,33.5663,33.4605,33.499,16800.0
2015-05-07 14:00:00,34.8,34.82,34.74,34.8,23000.0,33.499,33.5182,33.4412,33.499,23000.0
2015-05-07 14:30:00,34.81,34.85,34.76,34.77,18100.0,33.5086,33.5471,33.4605,33.4701,18100.0
2015-05-07 15:00:00,34.76,34.8,34.74,34.8,37100.0,33.4605,33.499,33.4412,33.499,37100.0
2015-05-07 15:30:00,34.8,34.87,34.71,34.81,114500.0,33.499,33.5663,33.4123,33.5086,114500.0
2015-05-08 09:30:00,35.38,35.59,35.11,35.55,50000.0,34.0573,34.2594,33.7974,34.2209,50000.0
2015-05-08 10:00:00,35.52,35.59,35.38,35.51,31700.0,34.192,34.2594,34.0573,34.1824,31700.0
2015-05-08 10:30:00,35.48,35.58,35.38,35.54,204700.0,34.1535,34.2498,34.0573,34.2113,204700.0
2015-05-08 11:00:00,35.54,35.68,35.48,35.64,44700.0,34.2113,34.3461,34.1535,34.3076,44700.0
2015-05-08 11:30:00,35.64,35.68,35.55,35.63,15100.0,34.3076,34.3461,34.2209,34.2979,15100.0
2015-05-08 12:00:00,35.64,35.69,35.53,35.54,16600.0,34.3076,34.3557,34.2017,34.2113,16600.0
2015-05-08 12:30:00,35.57,35.6,35.31,35.32,27100.0,34.2402,34.2691,33.9899,33.9995,27100.0
2015-05-08 13:00:00,35.33,35.64,35.32,35.58,29600.0,34.0092,34.3076,33.9995,34.2498,29600.0
2015-05-08 13:30:00,35.59,35.62,35.54,35.56,20200.0,34.2594,34.2883,34.2113,34.2306,20200.0
2015-05-08 14:00:00,35.56,35.61,35.55,35.59,30700.0,34.2306,34.2787,34.2209,34.2594,30700.0
2015-05-08 14:30:00,35.59,35.72,35.56,35.72,46300.0,34.2594,34.3846,34.2306,34.3846,46300.0
2015-05-08 15:00:00,35.72,35.79,35.7,35.71,35600.0,34.3846,34.452,34.3653,34.3749,35600.0
2015-05-08 15:30:00,35.71,35.74,35.67,35.69,111700.0,34.3749,34.4038,34.3364,34.3557,111700.0
2015-05-11 09:30:00,35.81,36.3,35.58,36.17,74600.0,34.4712,34.9429,34.2498,34.8177,74600.0
2015-05-11 10:00:00,36.2,36.21,36.05,36.09,43100.0,34.8466,34.8563,34.7022,34.7407,43100.0
2015-05-11 10:30:00,36.08,36.43,36.02,36.35,63800.0,34.7311,35.068,34.6734,34.991,63800.0
2015-05-11 11:00:00,36.35,36.77,36.35,36.68,144900.0,34.991,35.3953,34.991,35.3087,144900.0
2015-05-11 11:30:00,36.69,36.96,36.69,36.9,111300.0,35.3183,35.5782,35.3183,35.5205,111300.0
2015-05-11 12:00:00,36.9,36.91,36.6,36.67,90300.0,35.5205,35.5301,35.2317,35.2991,90300.0
2015-05-11 12:30:00,36.67,36.73,36.52,36.56,108200.0,35.2991,35.3568,35.1547,35.1932,108200.0
2015-05-11 13:00:00,36.53,36.54,36.39,36.44,84900.0,35.1643,35.1739,35.0295,35.0777,84900.0
2015-05-11 13:30:00,36.46,36.62,36.45,36.56,54700.0,35.0969,35.2509,35.0873,35.1932,54700.0
2015-05-11 14:00:00,36.56,36.56,36.46,36.51,41500.0,35.1932,35.1932,35.0969,35.145,41500.0
2015-05-11 14:30:00,36.49,36.51,36.43,36.5,70900.0,35.1258,35.145,35.068,35.1354,70900.0
2015-05-11 15:00:00,36.49,36.58,36.45,36.49,193900.0,35.1258,35.2124,35.0873,35.1258,193900.0
2015-05-11 15:30:00,36.5,36.52,36.41,36.5,138700.0,35.1354,35.1547,35.0488,35.1354,138700.0
2015-05-12 09:30:00,36.46,36.65,36.14,36.14,57400.0,35.0969,35.2798,34.7889,34.7889,57400.0
2015-05-12 10:00:00,36.16,36.28,35.89,35.9,39400.0,34.8081,34.9236,34.5482,34.5578,39400.0
2015-05-12 10:30:00,35.93,36.27,35.86,36.1,38900.0,34.5867,34.914,34.5193,34.7504,38900.0
2015-05-12 11:00:00,36.09,36.33,36.07,36.24,30600.0,34.7407,34.9718,34.7215,34.8851,30600.0
2015-05-12 11:30:00,36.23,36.39,36.19,36.25,20900.0,34.8755,35.0295,34.837,34.8948,20900.0
2015-05-12 12:00:00,36.25,36.3,36.06,36.19,27600.0,34.8948,34.9429,34.7119,34.837,27600.0
2015-05-12 12:30:00,36.17,36.29,36.15,36.25,22200.0,34.8177,34.9333,34.7985,34.8948,22200.0
2015-05-12 13:00:00,36.25,36.3,36.15,36.2,28200.0,34.8948,34.9429,34.7985,34.8466,28200.0
2015-05-12 13:30:00,36.21,36.22,35.95,35.96,28000.0,34.8563,34.8659,34.606,34.6156,28000.0
2015-05-12 14:00:00,35.96,35.99,35.89,35.98,74900.0,34.6156,34.6445,34.5482,34.6349,74900.0
2015-05-12 14:30:00,35.98,36.03,35.92,35.95,50500.0,34.6349,34.683,34.5771,34.606,50500.0
2015-05-12 15:00:00,35.95,35.99,35.82,35.84,49000.0,34.606,34.6445,34.4808,34.5001,49000.0
2015-05-12 15:30:00,35.85,35.9,35.78,35.82,99600.0,34.5097,34.5578,34.4423,34.4808,99600.0
2015-05-13 09:30:00,36.38,36.93,36.3,36.39,63600.0,35.0199,35.5493,34.9429,35.0295,63600.0
2015-05-13 10:00:00,36.34,36.65,36.21,36.54,42200.0,34.9814,35.2798,34.8563,35.1739,42200.0
2015-05-13 10:30:00,36.53,36.59,36.23,36.3,33800.0,35.1643,35.222,34.8755,34.9429,33800.0
2015-05-13 11:00:00,36.29,36.32,36.16,36.25,19000.0,34.9333,34.9621,34.8081,34.8948,19000.0
2015-05-13 11:30:00,36.22,36.51,36.19,36.44,20900.0,34.8659,35.145,34.837,35.0777,20900.0
2015-05-13 12:00:00,36.45,36.64,36.44,36.51,60800.0,35.0873,35.2702,35.0777,35.145,60800.0
2015-05-13 12:30:00,36.52,36.7,36.5,36.68,41200.0,35.1547,35.3279,35.1354,35.3087,41200.0
2015-05-13 13:00:00,36.71,36.84,36.71,36.77,29700.0,35.3376,35.4627,35.3376,35.3953,29700.0
2015-05-13 13:30:00,36.76,36.94,36.72,36.93,50300.0,35.3857,35.559,35.3472,35.5493,50300.0
2015-05-13 14:00:00,36.93,36.96,36.68,36.73,76800.0,35.5493,35.5782,35.3087,35.3568,76800.0
2015-05-13 14:30:00,36.7,36.83,36.69,36.81,51400.0,35.3279,35.4531,35.3183,35.4338,51400.0
2015-05-13 15:00:00,36.81,36.81,36.74,36.75,50100.0,35.4338,35.4338,35.3664,35.3761,50100.0
2015-05-13 15:30:00,36.74,36.78,36.62,36.64,222800.0,35.3664,35.4049,35.2509,35.2702,222800.0
2015-05-14 09:30:00,37.0,37.65,36.66,37.61,97200.0,35.6167,36.2424,35.2894,36.2039,97200.0
2015-05-14 10:00:00,37.61,37.74,37.5,37.5,68100.0,36.2039,36.3291,36.098,36.098,68100.0
2015-05-14 10:30:00,37.51,37.63,37.34,37.46,81600.0,36.1077,36.2232,35.944,36.0595,81600.0
2015-05-14 11:00:00,37.46,37.46,37.14,37.15,33500.0,36.0595,36.0595,35.7515,35.7611,33500.0
2015-05-14 11:30:00,37.13,37.46,37.13,37.34,54800.0,35.7419,36.0595,35.7419,35.944,54800.0
2015-05-14 12:00:00,37.36,37.47,37.31,37.41,30800.0,35.9633,36.0691,35.9151,36.0114,30800.0
2015-05-14 12:30:00,37.41,37.55,37.4,37.5,47000.0,36.0114,36.1462,36.0018,36.098,47000.0
2015-05-14 13:00:00,37.51,37.53,37.36,37.4,38400.0,36.1077,36.1269,35.9633,36.0018,38400.0
2015-05-14 13:30:00,37.41,37.49,37.34,37.43,40900.0,36.0114,36.0884,35.944,36.0306,40900.0
2015-05-14 14:00:00,37.44,37.5,37.4,37.41,23000.0,36.0403,36.098,36.0018,36.0114,23000.0
2015-05-14 14:30:00,37.4,37.44,37.33,37.4,42600.0,36.0018,36.0403,35.9344,36.0018,42600.0
2015-05-14 15:00:00,37.41,37.42,37.35,37.42,42900.0,36.0114,36.021,35.9536,36.021,42900.0
2015-05-14 15:30:00,37.41,37.47,37.41,37.46,114700.0,36.0114,36.0691,36.0114,36.0595,114700.0
2015-05-15 09:30:00,37.36,37.39,37.03,37.32,71100.0,35.9633,35.9921,35.6456,35.9248,71100.0
2015-05-15 10:00:00,37.29,37.35,37.19,37.24,75400.0,35.8959,35.9536,35.7996,35.8477,75400.0
2015-05-15 10:30:00,37.25,37.36,37.23,37.33,38800.0,35.8574,35.9633,35.8381,35.9344,38800.0
2015-05-15 11:00:00,37.32,37.53,37.32,37.48,64200.0,35.9248,36.1269,35.9248,36.0788,64200.0
2015-05-15 11:30:00,37.48,37.53,37.39,37.53,67200.0,36.0788,36.1269,35.9921,36.1269,67200.0
2015-05-15 12:00:00,37.54,37.59,37.5,37.56,33900.0,36.1365,36.1847,36.098,36.1558,33900.0
2015-05-15 12:30:00,37.57,37.67,37.57,37.63,61700.0,36.1654,36.2617,36.1654,36.2232,61700.0
2015-05-15 13:00:00,37.64,37.76,37.54,37.54,156700.0,36.2328,36.3483,36.1365,36.1365,156700.0
2015-05-15 13:30:00,37.54,37.57,37.45,37.5,81700.0,36.1365,36.1654,36.0499,36.098,81700.0
2015-05-15 14:00:00,37.5,37.54,37.42,37.5,86700.0,36.098,36.1365,36.021,36.098,86700.0
2015-05-15 14:30:00,37.51,37.57,37.45,37.55,61300.0,36.1077,36.1654,36.0499,36.1462,61300.0
2015-05-15 15:00:00,37.54,37.6,37.33,37.34,88500.0,36.1365,36.1943,35.9344,35.944,88500.0
2015-05-15 15:30:00,37.34,37.37,37.17,37.24,190000.0,35.944,35.9729,35.7804,35.8477,190000.0
2015-05-18 09:30:00,37.02,37.18,36.73,37.02,59800.0,35.636,35.79,35.3568,35.636,59800.0
2015-05-18 10:00:00,37.03,37.08,36.72,36.76,35600.0,35.6456,35.6937,35.3472,35.3857,35600.0
2015-05-18 10:30:00,36.74,36.97,36.74,36.95,21100.0,35.3664,35.5878,35.3664,35.5686,21100.0
2015-05-18 11:00:00,36.95,36.95,36.77,36.77,39200.0,35.5686,35.5686,35.3953,35.3953,39200.0
2015-05-18 11:30:00,36.78,37.01,36.77,37.01,28300.0,35.4049,35.6263,35.3953,35.6263,28300.0
2015-05-18 12:00:00,37.01,37.09,36.95,37.09,18500.0,35.6263,35.7034,35.5686,35.7034,18500.0
2015-05-18 12:30:00,37.1,37.12,36.97,37.03,49900.0,35.713,35.7322,35.5878,35.6456,49900.0
2015-05-18 13:00:00,37.04,37.24,37.04,37.24,27300.0,35.6552,35.8477,35.6552,35.8477,27300.0
2015-05-18 13:30:00,37.23,37.27,37.13,37.19,21500.0,35.8381,35.8766,35.7419,35.7996,21500.0
2015-05-18 14:00:00,37.18,37.19,36.97,36.97,23700.0,35.79,35.7996,35.5878,35.5878,23700.0
2015-05-18 14:30:00,36.97,37.02,36.93,37.01,21300.0,35.5878,35.636,35.5493,35.6263,21300.0
2015-05-18 15:00:00,37.0,37.04,36.99,37.01,18500.0,35.6167,35.6552,35.6071,35.6263,18500.0
2015-05-18 15:30:00,37.01,37.09,36.94,37.05,112600.0,35.6263,35.7034,35.559,35.6648,112600.0
2015-05-19 09:30:00,37.03,37.06,35.93,35.93,81300.0,35.6456,35.6745,34.5867,34.5867,81300.0
2015-05-19 10:00:00,35.93,36.0,35.5,35.53,78900.0,34.5867,34.6541,34.1728,34.2017,78900.0
2015-05-19 10:30:00,35.52,35.75,35.37,35.41,97800.0,34.192,34.4134,34.0477,34.0862,97800.0
2015-05-19 11:00:00,35.43,35.8,35.41,35.79,54900.0,34.1054,34.4616,34.0862,34.452,54900.0
2015-05-19 11:30:00,35.79,35.92,35.77,35.82,37100.0,34.452,34.5771,34.4327,34.4808,37100.0
2015-05-19 12:00:00,35.83,35.84,35.78,35.8,21400.0,34.4905,34.5001,34.4423,34.4616,21400.0
2015-05-19 12:30:00,35.79,35.82,35.72,35.75,30800.0,34.452,34.4808,34.3846,34.4134,30800.0
2015-05-19 13:00:00,35.74,35.8,35.74,35.75,11400.0,34.4038,34.4616,34.4038,34.4134,11400.0
2015-05-19 13:30:00,35.78,35.94,35.75,35.76,60000.0,34.4423,34.5963,34.4134,34.4231,60000.0
2015-05-19 14:00:00,35.75,35.78,35.63,35.75,37400.0,34.4134,34.4423,34.2979,34.4134,37400.0
2015-05-19 14:30:00,35.75,35.75,35.6,35.73,100100.0,34.4134,34.4134,34.2691,34.3942,100100.0
2015-05-19 15:00:00,35.73,35.79,35.58,35.67,68600.0,34.3942,34.452,34.2498,34.3364,68600.0
2015-05-19 15:30:00,35.67,35.75,35.63,35.69,201900.0,34.3364,34.4134,34.2979,34.3557,201900.0
2015-05-20 09:30:00,35.85,35.88,35.5,35.55,49800.0,34.5097,34.5386,34.1728,34.2209,49800.0
2015-05-20 10:00:00,35.56,35.58,34.98,35.15,111000.0,34.2306,34.2498,33.6722,33.8359,111000.0
2015-05-20 10:30:00,35.17,35.29,35.0,35.11,45800.0,33.8551,33.9706,33.6915,33.7974,45800.0
2015-05-20 11:00:00,35.1,35.15,34.99,35.01,33500.0,33.7878,33.8359,33.6819,33.7011,33500.0
2015-05-20 11:30:00,35.02,35.16,35.02,35.09,36500.0,33.7107,33.8455,33.7107,33.7781,36500.0
2015-05-20 12:00:00,35.09,35.34,35.08,35.32,34700.0,33.7781,34.0188,33.7685,33.9995,34700.0
2015-05-20 12:30:00,35.31,35.32,35.27,35.3,27800.0,33.9899,33.9995,33.9514,33.9803,27800.0
2015-05-20 13:00:00,35.3,35.44,35.29,35.4,30000.0,33.9803,34.115,33.9706,34.0765,30000.0
2015-05-20 13:30:00,35.39,35.56,35.33,35.56,43900.0,34.0669,34.2306,34.0092,34.2306,43900.0
2015-05-20 14:00:00,35.54,35.87,35.54,35.87,25200.0,34.2113,34.529,34.2113,34.529,25200.0
2015-05-20 14:30:00,35.86,35.87,35.66,35.79,53800.0,34.5193,34.529,34.3268,34.452,53800.0
2015-05-20 15:00:00,35.8,35.86,35.69,35.76,36400.0,34.4616,34.5193,34.3557,34.4231,36400.0
2015-05-20 15:30:00,35.75,35.8,35.71,35.72,96600.0,34.4134,34.4616,34.3749,34.3846,96600.0
2015-05-21 09:30:00,35.52,35.73,34.96,34.98,99500.0,34.192,34.3942,33.653,33.6722,99500.0
2015-05-21 10:00:00,34.99,35.16,34.81,34.89,39100.0,33.6819,33.8455,33.5086,33.5856,39100.0
2015-05-21 10:30:00,34.88,34.96,34.75,34.86,64300.0,33.576,33.653,33.4508,33.5567,64300.0
2015-05-21 11:00:00,34.88,34.88,34.53,34.58,93000.0,33.576,33.576,33.2391,33.2872,93000.0
2015-05-21 11:30:00,34.58,34.58,34.33,34.45,76400.0,33.2872,33.2872,33.0465,33.1621,76400.0
2015-05-21 12:00:00,34.44,34.44,34.21,34.42,67900.0,33.1524,33.1524,32.931,33.1332,67900.0
2015-05-21 12:30:00,34.41,34.45,34.2,34.25,38000.0,33.1235,33.1621,32.9214,32.9695,38000.0
2015-05-21 13:00:00,34.28,34.28,34.13,34.14,54400.0,32.9984,32.9984,32.854,32.8636,54400.0
2015-05-21 13:30:00,34.14,34.16,33.94,33.96,105100.0,32.8636,32.8829,32.6711,32.6904,105100.0
2015-05-21 14:00:00,33.96,34.27,33.95,34.26,99000.0,32.6904,32.9888,32.6807,32.9792,99000.0
2015-05-21 14:30:00,34.26,34.29,34.1,34.12,70700.0,32.9792,33.008,32.8251,32.8444,70700.0
2015-05-21 15:00:00,34.13,34.38,34.11,34.35,94500.0,32.854,33.0947,32.8348,33.0658,94500.0
2015-05-21 15:30:00,34.36,34.5,34.35,34.4,202700.0,33.0754,33.2102,33.0658,33.1139,202700.0
2015-05-22 09:30:00,34.23,34.42,33.96,34.18,52900.0,33.1231,33.3069,32.8618,33.0747,52900.0
2015-05-22 10:00:00,34.19,34.19,34.03,34.08,27900.0,33.0844,33.0844,32.9296,32.9779,27900.0
2015-05-22 10:30:00,34.07,34.08,33.95,33.95,30000.0,32.9683,32.9779,32.8521,32.8521,30000.0
2015-05-22 11:00:00,33.93,33.95,33.81,33.84,17500.0,32.8328,32.8521,32.7167,32.7457,17500.0
2015-05-22 11:30:00,33.86,33.87,33.74,33.83,40900.0,32.7651,32.7747,32.6489,32.736,40900.0
2015-05-22 12:00:00,33.82,33.82,33.72,33.79,42700.0,32.7264,32.7264,32.6296,32.6973,42700.0
2015-05-22 12:30:00,33.79,34.04,33.79,34.03,18300.0,32.6973,32.9392,32.6973,32.9296,18300.0
2015-05-22 13:00:00,34.02,34.11,33.97,34.09,15900.0,32.9199,33.007,32.8715,32.9876,15900.0
2015-05-22 13:30:00,34.12,34.59,34.11,34.51,68100.0,33.0166,33.4715,33.007,33.394,68100.0
2015-05-22 14:00:00,34.51,34.53,34.35,34.38,20100.0,33.394,33.4134,33.2392,33.2682,20100.0
2015-05-22 14:30:00,34.38,34.4,34.31,34.39,27700.0,33.2682,33.2876,33.2005,33.2779,27700.0
2015-05-22 15:00:00,34.4,34.52,34.4,34.44,28500.0,33.2876,33.4037,33.2876,33.3263,28500.0
2015-05-22 15:30:00,34.44,34.46,34.31,34.33,122700.0,33.3263,33.3457,33.2005,33.2199,122700.0
2015-05-26 09:30:00,34.21,34.31,33.76,33.84,43500.0,33.1037,33.2005,32.6683,32.7457,43500.0
2015-05-26 10:00:00,33.84,33.84,33.28,33.28,27200.0,32.7457,32.7457,32.2038,32.2038,27200.0
2015-05-26 10:30:00,33.29,33.32,33.08,33.11,70900.0,32.2135,32.2425,32.0103,32.0393,70900.0
2015-05-26 11:00:00,33.12,33.2,33.01,33.2,72500.0,32.049,32.1264,31.9425,32.1264,72500.0
2015-05-26 11:30:00,33.19,33.27,33.16,33.21,56500.0,32.1167,32.1941,32.0877,32.1361,56500.0
2015-05-26 12:00:00,33.22,33.25,33.18,33.19,14900.0,32.1458,32.1748,32.107,32.1167,14900.0
2015-05-26 12:30:00,33.2,33.2,33.1,33.13,15800.0,32.1264,32.1264,32.0296,32.0587,15800.0
2015-05-26 13:00:00,33.12,33.14,33.04,33.11,22700.0,32.049,32.0683,31.9716,32.0393,22700.0
2015-05-26 13:30:00,33.11,33.13,33.0,33.05,22100.0,32.0393,32.0587,31.9329,31.9813,22100.0
2015-05-26 14:00:00,33.05,33.08,32.99,33.01,28200.0,31.9813,32.0103,31.9232,31.9425,28200.0
2015-05-26 14:30:00,33.01,33.05,32.98,32.98,58900.0,31.9425,31.9813,31.9135,31.9135,58900.0
2015-05-26 15:00:00,32.98,33.03,32.95,32.99,69100.0,31.9135,31.9619,31.8845,31.9232,69100.0
2015-05-26 15:30:00,33.0,33.12,33.0,33.07,121900.0,31.9329,32.049,31.9329,32.0006,121900.0
2015-05-27 09:30:00,33.0,33.43,32.79,33.28,86600.0,31.9329,32.349,31.7297,32.2038,86600.0
2015-05-27 10:00:00,33.28,33.42,33.22,33.28,27700.0,32.2038,32.3393,32.1458,32.2038,27700.0
2015-05-27 10:30:00,33.28,33.3,33.11,33.21,21900.0,32.2038,32.2232,32.0393,32.1361,21900.0
2015-05-27 11:00:00,33.26,33.28,33.13,33.18,27100.0,32.1845,32.2038,32.0587,32.107,27100.0
2015-05-27 11:30:00,33.18,33.25,33.05,33.22,64400.0,32.107,32.1748,31.9813,32.1458,64400.0
2015-05-27 12:00:00,33.25,33.33,33.19,33.19,11500.0,32.1748,32.2522,32.1167,32.1167,11500.0
2015-05-27 12:30:00,33.19,33.21,33.09,33.11,39600.0,32.1167,32.1361,32.02,32.0393,39600.0
2015-05-27 13:00:00,33.11,33.29,33.08,33.29,23500.0,32.0393,32.2135,32.0103,32.2135,23500.0
2015-05-27 13:30:00,33.29,33.47,33.27,33.32,78100.0,32.2135,32.3877,32.1941,32.2425,78100.0
2015-05-27 14:00:00,33.33,33.49,33.31,33.47,40300.0,32.2522,32.407,32.2328,32.3877,40300.0
2015-05-27 14:30:00,33.47,33.52,33.43,33.51,30800.0,32.3877,32.4361,32.349,32.4264,30800.0
2015-05-27 15:00:00,33.51,33.57,33.48,33.55,56700.0,32.4264,32.4844,32.3973,32.4651,56700.0
2015-05-27 15:30:00,33.55,33.64,33.52,33.58,99800.0,32.4651,32.5522,32.4361,32.4941,99800.0
2015-05-28 09:30:00,33.34,33.52,32.79,32.8,72000.0,32.2619,32.4361,31.7297,31.7393,72000.0
2015-05-28 10:00:00,32.8,32.83,32.61,32.61,63100.0,31.7393,31.7684,31.5555,31.5555,63100.0
2015-05-28 10:30:00,32.6,32.71,32.41,32.7,108700.0,31.5458,31.6522,31.3619,31.6426,108700.0
2015-05-28 11:00:00,32.72,32.84,32.68,32.68,24000.0,31.6619,31.778,31.6232,31.6232,24000.0
2015-05-28 11:30:00,32.69,32.8,32.69,32.77,44300.0,31.6329,31.7393,31.6329,31.7103,44300.0
2015-05-28 12:00:00,32.78,33.81,32.6,32.83,224700.0,31.72,32.7167,31.5458,31.7684,224700.0
2015-05-28 12:30:00,32.84,32.85,32.66,32.78,28200.0,31.778,31.7877,31.6039,31.72,28200.0
2015-05-28 13:00:00,32.78,32.79,32.64,32.78,33500.0,31.72,31.7297,31.5845,31.72,33500.0
2015-05-28 13:30:00,32.8,32.88,32.79,32.8,77100.0,31.7393,31.8167,31.7297,31.7393,77100.0
2015-05-28 14:00:00,32.8,32.95,32.8,32.95,21100.0,31.7393,31.8845,31.7393,31.8845,21100.0
2015-05-28 14:30:00,32.95,32.98,32.89,32.94,24900.0,31.8845,31.9135,31.8264,31.8748,24900.0
2015-05-28 15:00:00,32.94,32.98,32.89,32.91,29900.0,31.8748,31.9135,31.8264,31.8458,29900.0
2015-05-28 15:30:00,32.92,33.05,32.92,33.01,97000.0,31.8555,31.9813,31.8555,31.9425,97000.0
2015-05-29 09:30:00,32.1,32.45,31.8,31.94,205106.0,31.062,31.4007,30.7717,30.9071,205106.0
2015-05-29 10:00:00,31.94,32.28,31.78,32.25,141412.0,30.9071,31.2362,30.7523,31.2071,141412.0
2015-05-29 10:30:00,32.24,32.28,31.95,32.09,154327.0,31.1974,31.2362,30.9168,31.0523,154327.0
2015-05-29 11:00:00,32.07,32.15,31.98,31.99,88419.0,31.0329,31.1104,30.9459,30.9555,88419.0
2015-05-29 11:30:00,31.98,32.27,31.98,32.27,101559.0,30.9459,31.2265,30.9459,31.2265,101559.0
2015-05-29 12:00:00,32.27,32.52,32.21,32.51,67265.0,31.2265,31.4684,31.1684,31.4587,67265.0
2015-05-29 12:30:00,32.52,32.61,32.5,32.52,36744.0,31.4684,31.5555,31.449,31.4684,36744.0
2015-05-29 13:00:00,32.51,32.51,32.36,32.5,30621.0,31.4587,31.4587,31.3136,31.449,30621.0
2015-05-29 13:30:00,32.51,32.63,32.51,32.55,43797.0,31.4587,31.5748,31.4587,31.4974,43797.0
2015-05-29 14:00:00,32.55,32.55,32.35,32.37,46472.0,31.4974,31.4974,31.3039,31.3232,46472.0
2015-05-29 14:30:00,32.37,32.41,32.28,32.39,50458.0,31.3232,31.3619,31.2362,31.3426,50458.0
2015-05-29 15:00:00,32.38,32.52,32.35,32.5,74158.0,31.3329,31.4684,31.3039,31.449,74158.0
2015-05-29 15:30:00,32.51,32.59,32.47,32.51,374818.0,31.4587,31.5361,31.42,31.4587,374818.0
2015-06-01 09:30:00,32.53,32.78,32.29,32.36,101488.0,31.4781,31.72,31.2458,31.3136,101488.0
2015-06-01 10:00:00,32.37,32.48,31.98,32.11,72529.0,31.3232,31.4297,30.9459,31.0716,72529.0
2015-06-01 10:30:00,32.1,32.17,32.03,32.14,79359.0,31.062,31.1297,30.9942,31.1007,79359.0
2015-06-01 11:00:00,32.13,32.16,32.0,32.0,55262.0,31.091,31.12,30.9652,30.9652,55262.0
2015-06-01 11:30:00,32.0,32.02,31.93,31.98,36517.0,30.9652,30.9846,30.8975,30.9459,36517.0
2015-06-01 12:00:00,31.98,32.16,31.96,32.12,43325.0,30.9459,31.12,30.9265,31.0813,43325.0
2015-06-01 12:30:00,32.1,32.11,32.07,32.09,38068.0,31.062,31.0716,31.0329,31.0523,38068.0
2015-06-01 13:00:00,32.09,32.14,32.0,32.12,38284.0,31.0523,31.1007,30.9652,31.0813,38284.0
2015-06-01 13:30:00,32.12,32.21,32.09,32.16,45142.0,31.0813,31.1684,31.0523,31.12,45142.0
2015-06-01 14:00:00,32.16,32.18,32.11,32.13,40258.0,31.12,31.1394,31.0716,31.091,40258.0
2015-06-01 14:30:00,32.13,32.19,32.1,32.18,42026.0,31.091,31.1491,31.062,31.1394,42026.0
2015-06-01 15:00:00,32.18,32.23,32.08,32.09,50116.0,31.1394,31.1878,31.0426,31.0523,50116.0
2015-06-01 15:30:00,32.07,32.09,32.01,32.08,130137.0,31.0329,31.0523,30.9749,31.0426,130137.0
2015-06-02 09:30:00,32.15,32.63,32.15,32.51,55477.0,31.1104,31.5748,31.1104,31.4587,55477.0
2015-06-02 10:00:00,32.54,33.13,32.5,33.1,136576.0,31.4877,32.0587,31.449,32.0296,136576.0
2015-06-02 10:30:00,33.13,33.4,33.13,33.16,82441.0,32.0587,32.3199,32.0587,32.0877,82441.0
2015-06-02 11:00:00,33.15,33.25,32.81,32.9,73636.0,32.078,32.1748,31.749,31.8361,73636.0
2015-06-02 11:30:00,32.89,33.15,32.88,33.08,31346.0,31.8264,32.078,31.8167,32.0103,31346.0
2015-06-02 12:00:00,33.07,33.25,33.04,33.06,60793.0,32.0006,32.1748,31.9716,31.9909,60793.0
2015-06-02 12:30:00,33.06,33.06,32.87,32.88,29988.0,31.9909,31.9909,31.8071,31.8167,29988.0
2015-06-02 13:00:00,32.88,33.03,32.87,32.95,36716.0,31.8167,31.9619,31.8071,31.8845,36716.0
2015-06-02 13:30:00,32.97,33.05,32.89,33.04,26913.0,31.9038,31.9813,31.8264,31.9716,26913.0
2015-06-02 14:00:00,33.03,33.06,32.99,33.04,47651.0,31.9619,31.9909,31.9232,31.9716,47651.0
2015-06-02 14:30:00,33.03,33.07,32.99,33.07,54669.0,31.9619,32.0006,31.9232,32.0006,54669.0
2015-06-02 15:00:00,33.07,33.08,32.96,32.97,37034.0,32.0006,32.0103,31.8942,31.9038,37034.0
2015-06-02 15:30:00,32.97,33.01,32.91,32.94,123621.0,31.9038,31.9425,31.8458,31.8748,123621.0
2015-06-03 09:30:00,32.91,33.36,32.88,33.36,49885.0,31.8458,32.2812,31.8167,32.2812,49885.0
2015-06-03 10:00:00,33.38,33.82,33.38,33.81,68106.0,32.3006,32.7264,32.3006,32.7167,68106.0
2015-06-03 10:30:00,33.83,33.97,33.73,33.75,63149.0,32.736,32.8715,32.6393,32.6586,63149.0
2015-06-03 11:00:00,33.75,33.9,33.58,33.62,42514.0,32.6586,32.8038,32.4941,32.5328,42514.0
2015-06-03 11:30:00,33.61,33.65,33.34,33.42,31897.0,32.5231,32.5618,32.2619,32.3393,31897.0
2015-06-03 12:00:00,33.41,33.42,33.22,33.28,27685.0,32.3296,32.3393,32.1458,32.2038,27685.0
2015-06-03 12:30:00,33.3,33.39,33.23,33.39,23227.0,32.2232,32.3103,32.1554,32.3103,23227.0
2015-06-03 13:00:00,33.43,33.43,33.27,33.36,24872.0,32.349,32.349,32.1941,32.2812,24872.0
2015-06-03 13:30:00,33.34,33.34,33.18,33.23,17042.0,32.2619,32.2619,32.107,32.1554,17042.0
2015-06-03 14:00:00,33.24,33.36,33.24,33.3,27380.0,32.1651,32.2812,32.1651,32.2232,27380.0
2015-06-03 14:30:00,33.29,33.32,33.19,33.26,49805.0,32.2135,32.2425,32.1167,32.1845,49805.0
2015-06-03 15:00:00,33.26,33.31,33.2,33.29,61611.0,32.1845,32.2328,32.1264,32.2135,61611.0
2015-06-03 15:30:00,33.29,33.4,33.26,33.31,145318.0,32.2135,32.3199,32.1845,32.2328,145318.0
2015-06-04 09:30:00,33.08,33.4,32.82,33.33,63857.0,32.0103,32.3199,31.7587,32.2522,63857.0
2015-06-04 10:00:00,33.28,33.41,33.18,33.21,44311.0,32.2038,32.3296,32.107,32.1361,44311.0
2015-06-04 10:30:00,33.19,33.27,33.04,33.22,35461.0,32.1167,32.1941,31.9716,32.1458,35461.0
2015-06-04 11:00:00,33.21,33.36,33.15,33.28,50981.0,32.1361,32.2812,32.078,32.2038,50981.0
2015-06-04 11:30:00,33.25,33.26,33.07,33.16,39776.0,32.1748,32.1845,32.0006,32.0877,39776.0
2015-06-04 12:00:00,33.16,33.21,33.1,33.18,22573.0,32.0877,32.1361,32.0296,32.107,22573.0
2015-06-04 12:30:00,33.17,33.25,33.16,33.17,30728.0,32.0974,32.1748,32.0877,32.0974,30728.0
2015-06-04 13:00:00,33.17,33.21,33.05,33.08,87359.0,32.0974,32.1361,31.9813,32.0103,87359.0
2015-06-04 13:30:00,33.09,33.11,32.98,33.04,44079.0,32.02,32.0393,31.9135,31.9716,44079.0
2015-06-04 14:00:00,33.03,33.11,33.01,33.05,30865.0,31.9619,32.0393,31.9425,31.9813,30865.0
2015-06-04 14:30:00,33.04,33.05,32.87,32.9,32971.0,31.9716,31.9813,31.8071,31.8361,32971.0
2015-06-04 15:00:00,32.9,32.97,32.84,32.9,31926.0,31.8361,31.9038,31.778,31.8361,31926.0
2015-06-04 15:30:00,32.9,32.93,32.77,32.87,145654.0,31.8361,31.8651,31.7103,31.8071,145654.0
2015-06-05 09:30:00,32.7,32.93,32.55,32.88,47350.0,31.6426,31.8651,31.4974,31.8167,47350.0
2015-06-05 10:00:00,32.87,33.03,32.85,32.93,22343.0,31.8071,31.9619,31.7877,31.8651,22343.0
2015-06-05 10:30:00,32.95,33.1,32.75,32.77,32560.0,31.8845,32.0296,31.691,31.7103,32560.0
2015-06-05 11:00:00,32.83,32.86,32.61,32.68,23262.0,31.7684,31.7974,31.5555,31.6232,23262.0
2015-06-05 11:30:00,32.68,32.69,32.57,32.59,51821.0,31.6232,31.6329,31.5168,31.5361,51821.0
2015-06-05 12:00:00,32.58,32.67,32.58,32.58,19364.0,31.5264,31.6135,31.5264,31.5264,19364.0
2015-06-05 12:30:00,32.58,32.72,32.56,32.69,16713.0,31.5264,31.6619,31.5071,31.6329,16713.0
2015-06-05 13:00:00,32.7,32.71,32.66,32.68,7711.0,31.6426,31.6522,31.6039,31.6232,7711.0
2015-06-05 13:30:00,32.68,32.7,32.55,32.56,12995.0,31.6232,31.6426,31.4974,31.5071,12995.0
2015-06-05 14:00:00,32.56,32.57,32.5,32.54,14784.0,31.5071,31.5168,31.449,31.4877,14784.0
2015-06-05 14:30:00,32.53,32.61,32.52,32.56,21970.0,31.4781,31.5555,31.4684,31.5071,21970.0
2015-06-05 15:00:00,32.58,32.64,32.53,32.55,35471.0,31.5264,31.5845,31.4781,31.4974,35471.0
2015-06-05 15:30:00,32.55,32.65,32.5,32.63,107756.0,31.4974,31.5942,31.449,31.5748,107756.0
2015-06-08 09:30:00,32.71,33.33,32.71,32.9,95282.0,31.6522,32.2522,31.6522,31.8361,95282.0
2015-06-08 10:00:00,32.91,32.91,32.59,32.62,20355.0,31.8458,31.8458,31.5361,31.5652,20355.0
2015-06-08 10:30:00,32.62,32.68,32.57,32.66,16146.0,31.5652,31.6232,31.5168,31.6039,16146.0
2015-06-08 11:00:00,32.65,32.69,32.59,32.59,25017.0,31.5942,31.6329,31.5361,31.5361,25017.0
2015-06-08 11:30:00,32.58,32.58,32.47,32.49,23120.0,31.5264,31.5264,31.42,31.4394,23120.0
2015-06-08 12:00:00,32.48,32.5,32.4,32.4,19678.0,31.4297,31.449,31.3523,31.3523,19678.0
2015-06-08 12:30:00,32.41,32.43,32.33,32.33,22913.0,31.3619,31.3813,31.2845,31.2845,22913.0
2015-06-08 13:00:00,32.34,32.37,32.26,32.26,23390.0,31.2942,31.3232,31.2168,31.2168,23390.0
2015-06-08 13:30:00,32.28,32.42,32.24,32.41,18508.0,31.2362,31.3716,31.1974,31.3619,18508.0
2015-06-08 14:00:00,32.4,32.46,32.37,32.46,15372.0,31.3523,31.4103,31.3232,31.4103,15372.0
2015-06-08 14:30:00,32.47,32.71,32.47,32.71,44513.0,31.42,31.6522,31.42,31.6522,44513.0
2015-06-08 15:00:00,32.7,32.71,32.54,32.57,31519.0,31.6426,31.6522,31.4877,31.5168,31519.0
2015-06-08 15:30:00,32.57,32.58,32.46,32.46,77783.0,31.5168,31.5264,31.4103,31.4103,77783.0
2015-06-09 09:30:00,32.61,32.7,32.36,32.36,61828.0,31.5555,31.6426,31.3136,31.3136,61828.0
2015-06-09 10:00:00,32.34,32.72,32.23,32.52,45831.0,31.2942,31.6619,31.1878,31.4684,45831.0
2015-06-09 10:30:00,32.54,32.67,32.53,32.62,36856.0,31.4877,31.6135,31.4781,31.5652,36856.0
2015-06-09 11:00:00,32.64,32.8,32.6,32.78,30198.0,31.5845,31.7393,31.5458,31.72,30198.0
2015-06-09 11:30:00,32.78,32.88,32.56,32.57,31571.0,31.72,31.8167,31.5071,31.5168,31571.0
2015-06-09 12:00:00,32.59,32.61,32.38,32.39,19401.0,31.5361,31.5555,31.3329,31.3426,19401.0
2015-06-09 12:30:00,32.4,32.55,32.39,32.51,16963.0,31.3523,31.4974,31.3426,31.4587,16963.0
2015-06-09 13:00:00,32.51,32.6,32.42,32.5,31347.0,31.4587,31.5458,31.3716,31.449,31347.0
2015-06-09 13:30:00,32.49,32.5,32.44,32.46,16986.0,31.4394,31.449,31.391,31.4103,16986.0
2015-06-09 14:00:00,32.45,32.47,32.37,32.46,13548.0,31.4007,31.42,31.3232,31.4103,13548.0
2015-06-09 14:30:00,32.45,32.48,32.38,32.42,13553.0,31.4007,31.4297,31.3329,31.3716,13553.0
2015-06-09 15:00:00,32.41,32.53,32.39,32.48,55647.0,31.3619,31.4781,31.3426,31.4297,55647.0
2015-06-09 15:30:00,32.48,32.54,32.46,32.47,94118.0,31.4297,31.4877,31.4103,31.42,94118.0
2015-06-10 09:30:00,32.83,33.11,32.77,33.04,70131.0,31.7684,32.0393,31.7103,31.9716,70131.0
2015-06-10 10:00:00,33.02,33.25,33.02,33.1,26511.0,31.9522,32.1748,31.9522,32.0296,26511.0
2015-06-10 10:30:00,33.11,33.22,33.03,33.05,81035.0,32.0393,32.1458,31.9619,31.9813,81035.0
2015-06-10 11:00:00,33.04,33.17,33.0,33.05,65666.0,31.9716,32.0974,31.9329,31.9813,65666.0
2015-06-10 11:30:00,33.06,33.07,32.96,32.99,78445.0,31.9909,32.0006,31.8942,31.9232,78445.0
2015-06-10 12:00:00,32.98,33.02,32.97,33.01,38949.0,31.9135,31.9522,31.9038,31.9425,38949.0
2015-06-10 12:30:00,33.01,33.01,32.87,32.88,34862.0,31.9425,31.9425,31.8071,31.8167,34862.0
2015-06-10 13:00:00,32.88,32.88,32.77,32.87,26418.0,31.8167,31.8167,31.7103,31.8071,26418.0
2015-06-10 13:30:00,32.87,32.9,32.82,32.85,22140.0,31.8071,31.8361,31.7587,31.7877,22140.0
2015-06-10 14:00:00,32.86,32.9,32.75,32.82,37298.0,31.7974,31.8361,31.691,31.7587,37298.0
2015-06-10 14:30:00,32.82,32.9,32.81,32.9,42514.0,31.7587,31.8361,31.749,31.8361,42514.0
2015-06-10 15:00:00,32.9,32.96,32.87,32.93,40927.0,31.8361,31.8942,31.8071,31.8651,40927.0
2015-06-10 15:30:00,32.92,32.94,32.81,32.82,168578.0,31.8555,31.8748,31.749,31.7587,168578.0
2015-06-11 09:30:00,32.87,33.05,32.59,32.75,57853.0,31.8071,31.9813,31.5361,31.691,57853.0
2015-06-11 10:00:00,32.75,32.85,32.7,32.79,33209.0,31.691,31.7877,31.6426,31.7297,33209.0
2015-06-11 10:30:00,32.8,32.8,32.53,32.56,27053.0,31.7393,31.7393,31.4781,31.5071,27053.0
2015-06-11 11:00:00,32.53,32.63,32.5,32.52,37548.0,31.4781,31.5748,31.449,31.4684,37548.0
2015-06-11 11:30:00,32.51,32.54,32.47,32.49,41730.0,31.4587,31.4877,31.42,31.4394,41730.0
2015-06-11 12:00:00,32.48,32.59,32.44,32.57,33871.0,31.4297,31.5361,31.391,31.5168,33871.0
2015-06-11 12:30:00,32.58,32.67,32.56,32.66,36549.0,31.5264,31.6135,31.5071,31.6039,36549.0
2015-06-11 13:00:00,32.66,32.72,32.58,32.58,27308.0,31.6039,31.6619,31.5264,31.5264,27308.0
2015-06-11 13:30:00,32.58,32.74,32.51,32.67,50509.0,31.5264,31.6813,31.4587,31.6135,50509.0
2015-06-11 14:00:00,32.67,32.8,32.67,32.74,69814.0,31.6135,31.7393,31.6135,31.6813,69814.0
2015-06-11 14:30:00,32.75,32.8,32.73,32.74,37519.0,31.691,31.7393,31.6716,31.6813,37519.0
2015-06-11 15:00:00,32.74,32.83,32.73,32.75,59014.0,31.6813,31.7684,31.6716,31.691,59014.0
2015-06-11 15:30:00,32.75,32.77,32.68,32.72,127446.0,31.691,31.7103,31.6232,31.6619,127446.0
2015-06-12 09:30:00,32.57,32.78,32.37,32.51,107138.0,31.5168,31.72,31.3232,31.4587,107138.0
2015-06-12 10:00:00,32.53,32.76,32.42,32.45,108827.0,31.4781,31.7006,31.3716,31.4007,108827.0
2015-06-12 10:30:00,32.46,32.5,32.33,32.42,48967.0,31.4103,31.449,31.2845,31.3716,48967.0
2015-06-12 11:00:00,32.43,32.64,32.41,32.62,53860.0,31.3813,31.5845,31.3619,31.5652,53860.0
2015-06-12 11:30:00,32.65,32.78,32.64,32.71,63793.0,31.5942,31.72,31.5845,31.6522,63793.0
2015-06-12 12:00:00,32.72,32.82,32.68,32.78,20748.0,31.6619,31.7587,31.6232,31.72,20748.0
2015-06-12 12:30:00,32.78,32.81,32.75,32.78,15040.0,31.72,31.749,31.691,31.72,15040.0
2015-06-12 13:00:00,32.78,32.82,32.77,32.81,20556.0,31.72,31.7587,31.7103,31.749,20556.0
2015-06-12 13:30:00,32.81,32.9,32.81,32.82,29560.0,31.749,31.8361,31.749,31.7587,29560.0
2015-06-12 14:00:00,32.82,32.9,32.81,32.89,37243.0,31.7587,31.8361,31.749,31.8264,37243.0
2015-06-12 14:30:00,32.89,33.04,32.88,33.03,60569.0,31.8264,31.9716,31.8167,31.9619,60569.0
2015-06-12 15:00:00,33.02,33.16,33.01,33.14,102522.0,31.9522,32.0877,31.9425,32.0683,102522.0
2015-06-12 15:30:00,33.15,33.2,33.1,33.14,91613.0,32.078,32.1264,32.0296,32.0683,91613.0
2015-06-15 09:30:00,32.75,32.78,32.39,32.66,180142.0,31.691,31.72,31.3426,31.6039,180142.0
2015-06-15 10:00:00,32.65,32.85,32.45,32.85,162825.0,31.5942,31.7877,31.4007,31.7877,162825.0
2015-06-15 10:30:00,32.84,33.09,32.73,32.75,110708.0,31.778,32.02,31.6716,31.691,110708.0
2015-06-15 11:00:00,32.74,33.05,32.73,32.74,53243.0,31.6813,31.9813,31.6716,31.6813,53243.0
2015-06-15 11:30:00,32.78,32.97,32.77,32.9,48620.0,31.72,31.9038,31.7103,31.8361,48620.0
2015-06-15 12:00:00,32.9,32.91,32.79,32.83,37584.0,31.8361,31.8458,31.7297,31.7684,37584.0
2015-06-15 12:30:00,32.83,32.85,32.67,32.67,27501.0,31.7684,31.7877,31.6135,31.6135,27501.0
2015-06-15 13:00:00,32.68,32.79,32.67,32.78,41678.0,31.6232,31.7297,31.6135,31.72,41678.0
2015-06-15 13:30:00,32.78,32.84,32.67,32.72,47495.0,31.72,31.778,31.6135,31.6619,47495.0
2015-06-15 14:00:00,32.73,32.8,32.72,32.76,33903.0,31.6716,31.7393,31.6619,31.7006,33903.0
2015-06-15 14:30:00,32.75,32.86,32.65,32.74,54943.0,31.691,31.7974,31.5942,31.6813,54943.0
2015-06-15 15:00:00,32.76,32.77,32.58,32.61,85951.0,31.7006,31.7103,31.5264,31.5555,85951.0
2015-06-15 15:30:00,32.61,32.68,32.54,32.55,188661.0,31.5555,31.6232,31.4877,31.4974,188661.0
2015-06-16 09:30:00,32.53,33.0,32.53,32.96,51392.0,31.4781,31.9329,31.4781,31.8942,51392.0
2015-06-16 10:00:00,32.99,33.05,32.7,32.83,27011.0,31.9232,31.9813,31.6426,31.7684,27011.0
2015-06-16 10:30:00,32.84,32.97,32.8,32.97,18722.0,31.778,31.9038,31.7393,31.9038,18722.0
2015-06-16 11:00:00,32.96,33.18,32.96,33.01,29755.0,31.8942,32.107,31.8942,31.9425,29755.0
2015-06-16 11:30:00,33.03,33.03,32.93,32.99,32051.0,31.9619,31.9619,31.8651,31.9232,32051.0
2015-06-16 12:00:00,32.98,32.98,32.83,32.86,10143.0,31.9135,31.9135,31.7684,31.7974,10143.0
2015-06-16 12:30:00,32.87,32.87,32.81,32.87,21147.0,31.8071,31.8071,31.749,31.8071,21147.0
2015-06-16 13:00:00,32.87,32.96,32.86,32.94,22034.0,31.8071,31.8942,31.7974,31.8748,22034.0
2015-06-16 13:30:00,32.94,33.03,32.93,33.03,24393.0,31.8748,31.9619,31.8651,31.9619,24393.0
2015-06-16 14:00:00,33.04,33.13,33.01,33.04,19939.0,31.9716,32.0587,31.9425,31.9716,19939.0
2015-06-16 14:30:00,33.05,33.1,32.99,33.05,13900.0,31.9813,32.0296,31.9232,31.9813,13900.0
2015-06-16 15:00:00,33.06,33.07,33.01,33.02,24428.0,31.9909,32.0006,31.9425,31.9522,24428.0
2015-06-16 15:30:00,33.03,33.09,32.98,33.03,93804.0,31.9619,32.02,31.9135,31.9619,93804.0
2015-06-17 09:30:00,33.07,33.39,33.01,33.02,33183.0,32.0006,32.3103,31.9425,31.9522,33183.0
2015-06-17 10:00:00,33.01,33.02,32.79,32.79,17734.0,31.9425,31.9522,31.7297,31.7297,17734.0
2015-06-17 10:30:00,32.76,32.76,32.4,32.4,34592.0,31.7006,31.7006,31.3523,31.3523,34592.0
2015-06-17 11:00:00,32.41,32.41,32.22,32.25,50114.0,31.3619,31.3619,31.1781,31.2071,50114.0
2015-06-17 11:30:00,32.23,32.23,32.02,32.16,43830.0,31.1878,31.1878,30.9846,31.12,43830.0
2015-06-17 12:00:00,32.16,32.18,32.07,32.09,24562.0,31.12,31.1394,31.0329,31.0523,24562.0
2015-06-17 12:30:00,32.09,32.11,31.92,31.95,49196.0,31.0523,31.0716,30.8878,30.9168,49196.0
2015-06-17 13:00:00,31.94,32.07,31.89,32.06,22902.0,30.9071,31.0329,30.8588,31.0233,22902.0
2015-06-17 13:30:00,32.06,32.21,32.05,32.18,20419.0,31.0233,31.1684,31.0136,31.1394,20419.0
2015-06-17 14:00:00,32.17,32.45,32.09,32.22,51163.0,31.1297,31.4007,31.0523,31.1781,51163.0
2015-06-17 14:30:00,32.21,32.54,32.19,32.5,36693.0,31.1684,31.4877,31.1491,31.449,36693.0
2015-06-17 15:00:00,32.5,32.53,32.42,32.5,41875.0,31.449,31.4781,31.3716,31.449,41875.0
2015-06-17 15:30:00,32.5,32.53,32.35,32.38,118563.0,31.449,31.4781,31.3039,31.3329,118563.0
2015-06-18 09:30:00,32.5,32.9,31.79,31.86,96997.0,31.449,31.8361,30.762,30.8297,96997.0
2015-06-18 10:00:00,31.91,32.01,31.63,31.83,72485.0,30.8781,30.9749,30.6072,30.8007,72485.0
2015-06-18 10:30:00,31.82,32.06,31.8,31.95,93436.0,30.791,31.0233,30.7717,30.9168,93436.0
2015-06-18 11:00:00,31.95,32.1,31.89,31.97,60434.0,30.9168,31.062,30.8588,30.9362,60434.0
2015-06-18 11:30:00,31.95,32.06,31.87,31.87,43831.0,30.9168,31.0233,30.8394,30.8394,43831.0
2015-06-18 12:00:00,31.88,32.05,31.85,32.0,49218.0,30.8491,31.0136,30.8201,30.9652,49218.0
2015-06-18 12:30:00,32.01,32.11,31.99,32.11,47423.0,30.9749,31.0716,30.9555,31.0716,47423.0
2015-06-18 13:00:00,32.11,32.13,32.03,32.12,36029.0,31.0716,31.091,30.9942,31.0813,36029.0
2015-06-18 13:30:00,32.14,32.16,32.11,32.12,23156.0,31.1007,31.12,31.0716,31.0813,23156.0
2015-06-18 14:00:00,32.12,32.22,32.09,32.14,32960.0,31.0813,31.1781,31.0523,31.1007,32960.0
2015-06-18 14:30:00,32.12,32.17,32.05,32.07,52025.0,31.0813,31.1297,31.0136,31.0329,52025.0
2015-06-18 15:00:00,32.06,32.08,31.91,31.93,99779.0,31.0233,31.0426,30.8781,30.8975,99779.0
2015-06-18 15:30:00,31.94,32.02,31.88,32.0,187063.0,30.9071,30.9846,30.8491,30.9652,187063.0
2015-06-19 09:30:00,31.92,32.27,31.92,32.2,154396.0,30.8878,31.2265,30.8878,31.1587,154396.0
2015-06-19 10:00:00,32.18,32.26,31.98,31.98,27565.0,31.1394,31.2168,30.9459,30.9459,27565.0
2015-06-19 10:30:00,31.97,32.14,31.97,32.14,23967.0,30.9362,31.1007,30.9362,31.1007,23967.0
2015-06-19 11:00:00,32.13,32.14,31.91,31.91,26789.0,31.091,31.1007,30.8781,30.8781,26789.0
2015-06-19 11:30:00,31.9,31.93,31.79,31.86,39647.0,30.8684,30.8975,30.762,30.8297,39647.0
2015-06-19 12:00:00,31.85,31.94,31.85,31.88,26355.0,30.8201,30.9071,30.8201,30.8491,26355.0
2015-06-19 12:30:00,31.88,31.93,31.84,31.9,45511.0,30.8491,30.8975,30.8104,30.8684,45511.0
2015-06-19 13:00:00,31.89,31.93,31.83,31.84,47762.0,30.8588,30.8975,30.8007,30.8104,47762.0
2015-06-19 13:30:00,31.83,31.88,31.78,31.88,35143.0,30.8007,30.8491,30.7523,30.8491,35143.0
2015-06-19 14:00:00,31.88,31.89,31.81,31.84,62473.0,30.8491,30.8588,30.7813,30.8104,62473.0
2015-06-19 14:30:00,31.83,31.86,31.81,31.85,25514.0,30.8007,30.8297,30.7813,30.8201,25514.0
2015-06-19 15:00:00,31.86,31.89,31.85,31.88,35061.0,30.8297,30.8588,30.8201,30.8491,35061.0
2015-06-19 15:30:00,31.88,31.92,31.75,31.75,210051.0,30.8491,30.8878,30.7233,30.7233,210051.0
2015-06-22 09:30:00,31.93,32.0,31.5,31.61,33555.0,30.8975,30.9652,30.4814,30.5878,33555.0
2015-06-22 10:00:00,31.63,31.68,31.51,31.57,45282.0,30.6072,30.6556,30.4911,30.5491,45282.0
2015-06-22 10:30:00,31.57,31.58,31.5,31.52,29155.0,30.5491,30.5588,30.4814,30.5007,29155.0
2015-06-22 11:00:00,31.53,31.55,31.5,31.52,30642.0,30.5104,30.5298,30.4814,30.5007,30642.0
2015-06-22 11:30:00,31.52,31.58,31.5,31.55,29804.0,30.5007,30.5588,30.4814,30.5298,29804.0
2015-06-22 12:00:00,31.56,31.56,31.5,31.53,22889.0,30.5394,30.5394,30.4814,30.5104,22889.0
2015-06-22 12:30:00,31.52,31.6,31.51,31.59,24744.0,30.5007,30.5781,30.4911,30.5685,24744.0
2015-06-22 13:00:00,31.59,31.64,31.58,31.58,53916.0,30.5685,30.6168,30.5588,30.5588,53916.0
2015-06-22 13:30:00,31.59,31.61,31.52,31.58,67332.0,30.5685,30.5878,30.5007,30.5588,67332.0
2015-06-22 14:00:00,31.58,31.58,31.43,31.43,39979.0,30.5588,30.5588,30.4136,30.4136,39979.0
2015-06-22 14:30:00,31.42,31.45,31.36,31.42,59410.0,30.404,30.433,30.3459,30.404,59410.0
2015-06-22 15:00:00,31.41,31.42,31.3,31.35,56857.0,30.3943,30.404,30.2878,30.3362,56857.0
2015-06-22 15:30:00,31.35,31.39,31.34,31.37,136770.0,30.3362,30.3749,30.3265,30.3556,136770.0
2015-06-23 09:30:00,31.38,31.76,31.26,31.76,67023.0,30.3653,30.733,30.2491,30.733,67023.0
2015-06-23 10:00:00,31.77,32.15,31.73,32.11,106577.0,30.7426,31.1104,30.7039,31.0716,106577.0
2015-06-23 10:30:00,32.11,32.13,31.74,31.77,71291.0,31.0716,31.091,30.7136,30.7426,71291.0
2015-06-23 11:00:00,31.76,31.91,31.76,31.9,46499.0,30.733,30.8781,30.733,30.8684,46499.0
2015-06-23 11:30:00,31.9,31.96,31.87,31.96,24238.0,30.8684,30.9265,30.8394,30.9265,24238.0
2015-06-23 12:00:00,31.96,31.97,31.85,31.87,15204.0,30.9265,30.9362,30.8201,30.8394,15204.0
2015-06-23 12:30:00,31.89,31.96,31.88,31.96,22563.0,30.8588,30.9265,30.8491,30.9265,22563.0
2015-06-23 13:00:00,31.95,32.04,31.87,32.03,34321.0,30.9168,31.0039,30.8394,30.9942,34321.0
2015-06-23 13:30:00,32.02,32.22,32.02,32.15,69823.0,30.9846,31.1781,30.9846,31.1104,69823.0
2015-06-23 14:00:00,32.15,32.31,32.08,32.31,72779.0,31.1104,31.2652,31.0426,31.2652,72779.0
2015-06-23 14:30:00,32.31,32.5,32.29,32.49,64039.0,31.2652,31.449,31.2458,31.4394,64039.0
2015-06-23 15:00:00,32.48,32.51,32.41,32.41,95694.0,31.4297,31.4587,31.3619,31.3619,95694.0
2015-06-23 15:30:00,32.42,32.42,32.32,32.38,209723.0,31.3716,31.3716,31.2749,31.3329,209723.0
2015-06-24 09:30:00,32.18,32.46,32.13,32.28,77578.0,31.1394,31.4103,31.091,31.2362,77578.0
2015-06-24 10:00:00,32.29,32.4,32.16,32.4,100369.0,31.2458,31.3523,31.12,31.3523,100369.0
2015-06-24 10:30:00,32.4,32.42,31.96,32.12,118406.0,31.3523,31.3716,30.9265,31.0813,118406.0
2015-06-24 11:00:00,32.12,32.13,31.82,31.84,114409.0,31.0813,31.091,30.791,30.8104,114409.0
2015-06-24 11:30:00,31.85,32.0,31.77,31.81,108921.0,30.8201,30.9652,30.7426,30.7813,108921.0
2015-06-24 12:00:00,31.8,32.12,31.78,32.08,90778.0,30.7717,31.0813,30.7523,31.0426,90778.0
2015-06-24 12:30:00,32.09,32.18,32.03,32.16,60581.0,31.0523,31.1394,30.9942,31.12,60581.0
2015-06-24 13:00:00,32.16,32.16,31.98,31.99,43362.0,31.12,31.12,30.9459,30.9555,43362.0
2015-06-24 13:30:00,31.99,32.21,31.98,32.21,52417.0,30.9555,31.1684,30.9459,31.1684,52417.0
2015-06-24 14:00:00,32.21,32.22,32.07,32.09,49977.0,31.1684,31.1781,31.0329,31.0523,49977.0
2015-06-24 14:30:00,32.09,32.16,31.97,31.97,54506.0,31.0523,31.12,30.9362,30.9362,54506.0
2015-06-24 15:00:00,31.97,32.14,31.95,32.14,53725.0,30.9362,31.1007,30.9168,31.1007,53725.0
2015-06-24 15:30:00,32.14,32.2,32.1,32.11,156015.0,31.1007,31.1587,31.062,31.0716,156015.0
2015-06-25 09:30:00,32.09,32.51,32.09,32.36,47428.0,31.0523,31.4587,31.0523,31.3136,47428.0
2015-06-25 10:00:00,32.32,32.32,31.98,32.12,42136.0,31.2749,31.2749,30.9459,31.0813,42136.0
2015-06-25 10:30:00,32.14,32.24,32.03,32.19,47938.0,31.1007,31.1974,30.9942,31.1491,47938.0
2015-06-25 11:00:00,32.19,32.24,32.09,32.13,36164.0,31.1491,31.1974,31.0523,31.091,36164.0
2015-06-25 11:30:00,32.14,32.18,32.04,32.04,23535.0,31.1007,31.1394,31.0039,31.0039,23535.0
2015-06-25 12:00:00,32.03,32.05,31.86,31.92,26028.0,30.9942,31.0136,30.8297,30.8878,26028.0
2015-06-25 12:30:00,31.93,31.93,31.75,31.85,34792.0,30.8975,30.8975,30.7233,30.8201,34792.0
2015-06-25 13:00:00,31.86,31.96,31.81,31.82,24958.0,30.8297,30.9265,30.7813,30.791,24958.0
2015-06-25 13:30:00,31.82,31.84,31.61,31.64,39245.0,30.791,30.8104,30.5878,30.6168,39245.0
2015-06-25 14:00:00,31.63,31.7,31.45,31.48,40725.0,30.6072,30.6749,30.433,30.462,40725.0
2015-06-25 14:30:00,31.48,31.54,31.39,31.4,60242.0,30.462,30.5201,30.3749,30.3846,60242.0
2015-06-25 15:00:00,31.4,31.45,31.39,31.45,67017.0,30.3846,30.433,30.3749,30.433,67017.0
2015-06-25 15:30:00,31.45,31.46,31.38,31.43,207208.0,30.433,30.4427,30.3653,30.4136,207208.0
2015-06-26 09:30:00,31.55,31.87,31.52,31.83,47654.0,30.5298,30.8394,30.5007,30.8007,47654.0
2015-06-26 10:00:00,31.85,32.04,31.83,32.04,39320.0,30.8201,31.0039,30.8007,31.0039,39320.0
2015-06-26 10:30:00,32.04,32.05,31.71,31.76,86451.0,31.0039,31.0136,30.6846,30.733,86451.0
2015-06-26 11:00:00,31.77,31.94,31.76,31.89,39339.0,30.7426,30.9071,30.733,30.8588,39339.0
2015-06-26 11:30:00,31.89,31.9,31.74,31.74,30301.0,30.8588,30.8684,30.7136,30.7136,30301.0
2015-06-26 12:00:00,31.74,31.78,31.64,31.7,27073.0,30.7136,30.7523,30.6168,30.6749,27073.0
2015-06-26 12:30:00,31.69,31.72,31.58,31.58,20984.0,30.6652,30.6943,30.5588,30.5588,20984.0
2015-06-26 13:00:00,31.59,31.62,31.44,31.47,20529.0,30.5685,30.5975,30.4233,30.4523,20529.0
2015-06-26 13:30:00,31.47,31.55,31.47,31.54,24060.0,30.4523,30.5298,30.4523,30.5201,24060.0
2015-06-26 14:00:00,31.55,31.62,31.52,31.59,29107.0,30.5298,30.5975,30.5007,30.5685,29107.0
2015-06-26 14:30:00,31.59,31.66,31.58,31.65,24966.0,30.5685,30.6362,30.5588,30.6265,24966.0
2015-06-26 15:00:00,31.65,31.74,31.64,31.73,41421.0,30.6265,30.7136,30.6168,30.7039,41421.0
2015-06-26 15:30:00,31.73,31.77,31.62,31.74,144325.0,30.7039,30.7426,30.5975,30.7136,144325.0
2015-06-29 09:30:00,31.25,31.46,31.0,31.27,76964.0,30.2395,30.4427,29.9975,30.2588,76964.0
2015-06-29 10:00:00,31.28,31.39,30.85,30.89,67810.0,30.2685,30.3749,29.8524,29.8911,67810.0
2015-06-29 10:30:00,30.88,31.1,30.87,30.94,84273.0,29.8814,30.0943,29.8717,29.9395,84273.0
2015-06-29 11:00:00,30.96,30.96,30.68,30.71,95442.0,29.9588,29.9588,29.6879,29.7169,95442.0
2015-06-29 11:30:00,30.71,30.87,30.67,30.86,56212.0,29.7169,29.8717,29.6782,29.8621,56212.0
2015-06-29 12:00:00,30.86,30.95,30.83,30.88,56964.0,29.8621,29.9492,29.833,29.8814,56964.0
2015-06-29 12:30:00,30.88,30.91,30.82,30.89,55322.0,29.8814,29.9105,29.8234,29.8911,55322.0
2015-06-29 13:00:00,30.88,30.9,30.82,30.86,52347.0,29.8814,29.9008,29.8234,29.8621,52347.0
2015-06-29 13:30:00,30.85,30.97,30.83,30.93,72432.0,29.8524,29.9685,29.833,29.9298,72432.0
2015-06-29 14:00:00,30.93,30.94,30.86,30.89,55932.0,29.9298,29.9395,29.8621,29.8911,55932.0
2015-06-29 14:30:00,30.89,31.04,30.86,30.99,64925.0,29.8911,30.0362,29.8621,29.9879,64925.0
2015-06-29 15:00:00,30.99,31.06,30.94,30.96,121921.0,29.9879,30.0556,29.9395,29.9588,121921.0
2015-06-29 15:30:00,30.95,31.02,30.91,30.97,437236.0,29.9492,30.0169,29.9105,29.9685,437236.0
2015-06-30 09:30:00,31.26,31.7,30.55,30.6,144089.0,30.2491,30.6749,29.5621,29.6105,144089.0
2015-06-30 10:00:00,30.58,30.71,30.13,30.2,153963.0,29.5911,29.7169,29.1557,29.2234,153963.0
2015-06-30 10:30:00,30.2,30.24,29.88,29.97,132069.0,29.2234,29.2621,28.9138,29.0008,132069.0
2015-06-30 11:00:00,30.0,30.31,29.99,30.14,92368.0,29.0299,29.3299,29.0202,29.1654,92368.0
2015-06-30 11:30:00,30.13,30.31,30.07,30.2,72899.0,29.1557,29.3299,29.0976,29.2234,72899.0
2015-06-30 12:00:00,30.19,30.33,30.14,30.14,50438.0,29.2137,29.3492,29.1654,29.1654,50438.0
2015-06-30 12:30:00,30.15,30.31,30.12,30.31,37522.0,29.175,29.3299,29.146,29.3299,37522.0
2015-06-30 13:00:00,30.31,30.45,30.28,30.45,40000.0,29.3299,29.4653,29.3008,29.4653,40000.0
2015-06-30 13:30:00,30.46,30.51,30.33,30.4,56003.0,29.475,29.5234,29.3492,29.4169,56003.0
2015-06-30 14:00:00,30.4,30.48,30.28,30.41,48595.0,29.4169,29.4944,29.3008,29.4266,48595.0
2015-06-30 14:30:00,30.42,30.53,30.37,30.38,52920.0,29.4363,29.5427,29.3879,29.3976,52920.0
2015-06-30 15:00:00,30.38,30.41,30.16,30.2,83741.0,29.3976,29.4266,29.1847,29.2234,83741.0
2015-06-30 15:30:00,30.2,30.3,30.19,30.2,345465.0,29.2234,29.3202,29.2137,29.2234,345465.0
2015-07-01 09:30:00,30.37,30.75,30.1,30.73,76782.0,29.3879,29.7556,29.1266,29.7363,76782.0
2015-07-01 10:00:00,30.73,31.02,30.47,30.98,74816.0,29.7363,30.0169,29.4847,29.9782,74816.0
2015-07-01 10:30:00,30.97,30.97,30.52,30.6,100718.0,29.9685,29.9685,29.5331,29.6105,100718.0
2015-07-01 11:00:00,30.6,30.63,30.48,30.55,104975.0,29.6105,29.6395,29.4944,29.5621,104975.0
2015-07-01 11:30:00,30.54,30.59,30.22,30.23,178785.0,29.5524,29.6008,29.2428,29.2524,178785.0
2015-07-01 12:00:00,30.23,30.3,30.22,30.29,152441.0,29.2524,29.3202,29.2428,29.3105,152441.0
2015-07-01 12:30:00,30.3,30.33,30.22,30.26,106555.0,29.3202,29.3492,29.2428,29.2815,106555.0
2015-07-01 13:00:00,30.25,30.38,30.22,30.38,82082.0,29.2718,29.3976,29.2428,29.3976,82082.0
2015-07-01 13:30:00,30.38,30.43,30.31,30.38,48588.0,29.3976,29.446,29.3299,29.3976,48588.0
2015-07-01 14:00:00,30.38,30.39,30.26,30.3,62791.0,29.3976,29.4073,29.2815,29.3202,62791.0
2015-07-01 14:30:00,30.29,30.34,30.12,30.22,142804.0,29.3105,29.3589,29.146,29.2428,142804.0
2015-07-01 15:00:00,30.23,30.35,30.21,30.34,151457.0,29.2524,29.3686,29.2331,29.3589,151457.0
2015-07-01 15:30:00,30.35,30.47,30.12,30.19,1013690.0,29.3686,29.4847,29.146,29.2137,1013690.0
2015-07-02 09:30:00,30.2,30.38,29.8,29.94,196484.0,29.2234,29.3976,28.8363,28.9718,196484.0
2015-07-02 10:00:00,29.95,30.1,29.91,30.02,135618.0,28.9815,29.1266,28.9428,29.0492,135618.0
2015-07-02 10:30:00,30.03,30.05,29.54,29.58,171448.0,29.0589,29.0783,28.5848,28.6235,171448.0
2015-07-02 11:00:00,29.58,29.64,29.42,29.47,93089.0,28.6235,28.6815,28.4686,28.517,93089.0
2015-07-02 11:30:00,29.46,29.53,29.28,29.32,82034.0,28.5073,28.5751,28.3332,28.3719,82034.0
2015-07-02 12:00:00,29.33,29.4,29.24,29.25,87898.0,28.3815,28.4493,28.2945,28.3041,87898.0
2015-07-02 12:30:00,29.26,29.38,28.93,28.94,251240.0,28.3138,28.4299,27.9945,28.0042,251240.0
2015-07-02 13:00:00,28.94,29.2,28.66,29.2,322131.0,28.0042,28.2557,27.7332,28.2557,322131.0
2015-07-02 13:30:00,29.21,29.52,29.2,29.49,243739.0,28.2654,28.5654,28.2557,28.5364,243739.0
2015-07-02 14:00:00,29.51,29.63,29.32,29.32,170049.0,28.5557,28.6718,28.3719,28.3719,170049.0
2015-07-02 14:30:00,29.33,29.5,29.32,29.44,160565.0,28.3815,28.546,28.3719,28.488,160565.0
2015-07-02 15:00:00,29.44,29.56,29.42,29.55,153412.0,28.488,28.6041,28.4686,28.5944,153412.0
2015-07-02 15:30:00,29.55,29.66,29.47,29.54,398580.0,28.5944,28.7009,28.517,28.5848,398580.0
2015-07-06 09:30:00,28.88,29.12,28.65,29.03,107536.0,27.9461,28.1783,27.7235,28.0912,107536.0
2015-07-06 10:00:00,29.07,29.11,28.72,28.87,208205.0,28.13,28.1687,27.7913,27.9364,208205.0
2015-07-06 10:30:00,28.86,29.05,28.8,28.8,123633.0,27.9267,28.1106,27.8687,27.8687,123633.0
2015-07-06 11:00:00,28.79,28.79,28.49,28.6,126953.0,27.859,27.859,27.5687,27.6752,126953.0
2015-07-06 11:30:00,28.61,28.68,28.57,28.62,97810.0,27.6848,27.7526,27.6461,27.6945,97810.0
2015-07-06 12:00:00,28.62,28.64,28.56,28.6,63920.0,27.6945,27.7139,27.6364,27.6752,63920.0
2015-07-06 12:30:00,28.6,28.6,28.48,28.6,89508.0,27.6752,27.6752,27.559,27.6752,89508.0
2015-07-06 13:00:00,28.58,28.62,28.41,28.44,60453.0,27.6558,27.6945,27.4913,27.5203,60453.0
2015-07-06 13:30:00,28.43,28.47,28.35,28.36,80561.0,27.5106,27.5494,27.4332,27.4429,80561.0
2015-07-06 14:00:00,28.35,28.4,28.28,28.29,77862.0,27.4332,27.4816,27.3655,27.3752,77862.0
2015-07-06 14:30:00,28.29,28.42,28.21,28.27,286175.0,27.3752,27.501,27.2978,27.3558,286175.0
2015-07-06 15:00:00,28.26,28.27,28.13,28.22,153087.0,27.3461,27.3558,27.2204,27.3074,153087.0
2015-07-06 15:30:00,28.23,28.26,28.11,28.14,535850.0,27.3171,27.3461,27.201,27.23,535850.0
2015-07-07 09:30:00,27.99,27.99,27.49,27.58,215350.0,27.0849,27.0849,26.601,26.6881,215350.0
2015-07-07 10:00:00,27.56,27.56,27.14,27.21,167337.0,26.6688,26.6688,26.2624,26.3301,167337.0
2015-07-07 10:30:00,27.22,27.42,26.96,27.36,225561.0,26.3398,26.5333,26.0882,26.4753,225561.0
2015-07-07 11:00:00,27.36,27.62,27.27,27.44,145510.0,26.4753,26.7268,26.3882,26.5527,145510.0
2015-07-07 11:30:00,27.44,27.84,27.3,27.82,142142.0,26.5527,26.9397,26.4172,26.9204,142142.0
2015-07-07 12:00:00,27.85,28.04,27.75,27.99,116108.0,26.9494,27.1333,26.8526,27.0849,116108.0
2015-07-07 12:30:00,28.02,28.32,28.01,28.14,116023.0,27.1139,27.4042,27.1042,27.23,116023.0
2015-07-07 13:00:00,28.15,28.26,28.06,28.15,115693.0,27.2397,27.3461,27.1526,27.2397,115693.0
2015-07-07 13:30:00,28.17,28.27,28.09,28.25,91477.0,27.2591,27.3558,27.1816,27.3365,91477.0
2015-07-07 14:00:00,28.26,28.4,28.14,28.23,110428.0,27.3461,27.4816,27.23,27.3171,110428.0
2015-07-07 14:30:00,28.21,28.49,28.2,28.48,84090.0,27.2978,27.5687,27.2881,27.559,84090.0
2015-07-07 15:00:00,28.48,28.78,28.41,28.76,144476.0,27.559,27.8493,27.4913,27.83,144476.0
2015-07-07 15:30:00,28.76,28.88,28.52,28.62,311724.0,27.83,27.9461,27.5977,27.6945,311724.0
2015-07-08 09:30:00,28.4,28.6,27.91,28.11,69654.0,27.4816,27.6752,27.0075,27.201,69654.0
2015-07-08 10:00:00,28.07,28.09,27.79,28.09,54673.0,27.1623,27.1816,26.8913,27.1816,54673.0
2015-07-08 10:30:00,28.11,28.17,27.92,28.14,77963.0,27.201,27.2591,27.0171,27.23,77963.0
2015-07-08 11:00:00,28.12,28.13,27.93,27.95,65859.0,27.2107,27.2204,27.0268,27.0462,65859.0
2015-07-08 11:30:00,27.95,28.05,27.93,28.04,61715.0,27.0462,27.1429,27.0268,27.1333,61715.0
2015-07-08 12:00:00,28.03,28.12,27.99,28.1,38604.0,27.1236,27.2107,27.0849,27.1913,38604.0
2015-07-08 12:30:00,28.1,28.12,27.95,28.12,47420.0,27.1913,27.2107,27.0462,27.2107,47420.0
2015-07-08 13:00:00,28.11,28.11,27.99,28.08,52610.0,27.201,27.201,27.0849,27.172,52610.0
2015-07-08 13:30:00,28.08,28.14,27.92,27.94,55361.0,27.172,27.23,27.0171,27.0365,55361.0
2015-07-08 14:00:00,27.94,27.95,27.68,27.75,40587.0,27.0365,27.0462,26.7849,26.8526,40587.0
2015-07-08 14:30:00,27.73,27.76,27.59,27.69,42400.0,26.8333,26.8623,26.6978,26.7946,42400.0
2015-07-08 15:00:00,27.66,27.84,27.66,27.74,101290.0,26.7655,26.9397,26.7655,26.843,101290.0
2015-07-08 15:30:00,27.71,27.87,27.69,27.84,227380.0,26.8139,26.9688,26.7946,26.9397,227380.0
2015-07-09 09:30:00,28.57,28.64,28.18,28.36,96483.0,27.6461,27.7139,27.2687,27.4429,96483.0
2015-07-09 10:00:00,28.35,28.58,28.35,28.38,231189.0,27.4332,27.6558,27.4332,27.4623,231189.0
2015-07-09 10:30:00,28.37,28.5,28.29,28.42,158482.0,27.4526,27.5784,27.3752,27.501,158482.0
2015-07-09 11:00:00,28.41,28.44,28.19,28.21,40898.0,27.4913,27.5203,27.2784,27.2978,40898.0
2015-07-09 11:30:00,28.21,28.29,28.16,28.19,41951.0,27.2978,27.3752,27.2494,27.2784,41951.0
2015-07-09 12:00:00,28.17,28.21,28.05,28.16,22658.0,27.2591,27.2978,27.1429,27.2494,22658.0
2015-07-09 12:30:00,28.15,28.25,28.13,28.14,37148.0,27.2397,27.3365,27.2204,27.23,37148.0
2015-07-09 13:00:00,28.14,28.16,28.02,28.06,32858.0,27.23,27.2494,27.1139,27.1526,32858.0
2015-07-09 13:30:00,28.06,28.16,28.0,28.03,34986.0,27.1526,27.2494,27.0946,27.1236,34986.0
2015-07-09 14:00:00,28.03,28.04,27.91,27.94,47339.0,27.1236,27.1333,27.0075,27.0365,47339.0
2015-07-09 14:30:00,27.95,28.1,27.91,28.06,31958.0,27.0462,27.1913,27.0075,27.1526,31958.0
2015-07-09 15:00:00,28.06,28.11,27.99,28.01,46327.0,27.1526,27.201,27.0849,27.1042,46327.0
2015-07-09 15:30:00,28.0,28.11,27.95,28.04,219883.0,27.0946,27.201,27.0462,27.1333,219883.0
2015-07-10 09:30:00,28.63,28.73,28.2,28.47,84165.0,27.7042,27.8009,27.2881,27.5494,84165.0
2015-07-10 10:00:00,28.52,28.6,28.15,28.31,154260.0,27.5977,27.6752,27.2397,27.3945,154260.0
2015-07-10 10:30:00,28.31,28.41,28.13,28.3,123497.0,27.3945,27.4913,27.2204,27.3849,123497.0
2015-07-10 11:00:00,28.29,28.34,28.17,28.19,91530.0,27.3752,27.4236,27.2591,27.2784,91530.0
2015-07-10 11:30:00,28.19,28.3,28.07,28.27,53803.0,27.2784,27.3849,27.1623,27.3558,53803.0
2015-07-10 12:00:00,28.29,28.31,28.19,28.22,21713.0,27.3752,27.3945,27.2784,27.3074,21713.0
2015-07-10 12:30:00,28.22,28.22,28.14,28.21,30718.0,27.3074,27.3074,27.23,27.2978,30718.0
2015-07-10 13:00:00,28.19,28.19,28.03,28.12,62401.0,27.2784,27.2784,27.1236,27.2107,62401.0
2015-07-10 13:30:00,28.11,28.13,28.03,28.07,57402.0,27.201,27.2204,27.1236,27.1623,57402.0
2015-07-10 14:00:00,28.07,28.09,27.96,27.97,55443.0,27.1623,27.1816,27.0558,27.0655,55443.0
2015-07-10 14:30:00,27.98,28.06,27.95,27.99,41607.0,27.0752,27.1526,27.0462,27.0849,41607.0
2015-07-10 15:00:00,27.98,28.1,27.98,28.06,73702.0,27.0752,27.1913,27.0752,27.1526,73702.0
2015-07-10 15:30:00,28.07,28.16,28.03,28.12,206873.0,27.1623,27.2494,27.1236,27.2107,206873.0
2015-07-13 09:30:00,28.31,28.46,27.95,28.12,128487.0,27.3945,27.5397,27.0462,27.2107,128487.0
2015-07-13 10:00:00,28.11,28.29,28.01,28.08,85886.0,27.201,27.3752,27.1042,27.172,85886.0
2015-07-13 10:30:00,28.06,28.28,28.06,28.18,69666.0,27.1526,27.3655,27.1526,27.2687,69666.0
2015-07-13 11:00:00,28.16,28.44,28.07,28.44,81156.0,27.2494,27.5203,27.1623,27.5203,81156.0
2015-07-13 11:30:00,28.44,28.64,28.43,28.51,109309.0,27.5203,27.7139,27.5106,27.5881,109309.0
2015-07-13 12:00:00,28.52,28.65,28.52,28.53,40554.0,27.5977,27.7235,27.5977,27.6074,40554.0
2015-07-13 12:30:00,28.52,28.7,28.45,28.46,51278.0,27.5977,27.7719,27.53,27.5397,51278.0
2015-07-13 13:00:00,28.46,28.52,28.4,28.51,59428.0,27.5397,27.5977,27.4816,27.5881,59428.0
2015-07-13 13:30:00,28.5,28.68,28.45,28.6,49690.0,27.5784,27.7526,27.53,27.6752,49690.0
2015-07-13 14:00:00,28.59,28.73,28.58,28.65,50419.0,27.6655,27.8009,27.6558,27.7235,50419.0
2015-07-13 14:30:00,28.65,28.66,28.52,28.59,54007.0,27.7235,27.7332,27.5977,27.6655,54007.0
2015-07-13 15:00:00,28.58,28.7,28.58,28.69,86720.0,27.6558,27.7719,27.6558,27.7622,86720.0
2015-07-13 15:30:00,28.71,28.83,28.7,28.75,243799.0,27.7816,27.8977,27.7719,27.8203,243799.0
2015-07-14 09:30:00,28.6,28.66,28.01,28.26,104314.0,27.6752,27.7332,27.1042,27.3461,104314.0
2015-07-14 10:00:00,28.24,28.32,28.16,28.26,76779.0,27.3268,27.4042,27.2494,27.3461,76779.0
2015-07-14 10:30:00,28.29,28.46,28.11,28.11,94273.0,27.3752,27.5397,27.201,27.201,94273.0
2015-07-14 11:00:00,28.11,28.47,28.11,28.36,53454.0,27.201,27.5494,27.201,27.4429,53454.0
2015-07-14 11:30:00,28.36,28.49,28.31,28.36,51952.0,27.4429,27.5687,27.3945,27.4429,51952.0
2015-07-14 12:00:00,28.35,28.58,28.34,28.37,176683.0,27.4332,27.6558,27.4236,27.4526,176683.0
2015-07-14 12:30:00,28.37,28.41,28.1,28.11,60367.0,27.4526,27.4913,27.1913,27.201,60367.0
2015-07-14 13:00:00,28.11,28.3,28.11,28.23,56871.0,27.201,27.3849,27.201,27.3171,56871.0
2015-07-14 13:30:00,28.22,28.27,28.18,28.19,59938.0,27.3074,27.3558,27.2687,27.2784,59938.0
2015-07-14 14:00:00,28.18,28.21,28.05,28.12,117586.0,27.2687,27.2978,27.1429,27.2107,117586.0
2015-07-14 14:30:00,28.11,28.14,27.98,28.09,110015.0,27.201,27.23,27.0752,27.1816,110015.0
2015-07-14 15:00:00,28.08,28.18,28.07,28.18,99081.0,27.172,27.2687,27.1623,27.2687,99081.0
2015-07-14 15:30:00,28.17,28.21,28.11,28.16,181824.0,27.2591,27.2978,27.201,27.2494,181824.0
2015-07-15 09:30:00,25.83,26.18,24.64,25.94,2006347.0,24.9947,25.3334,23.8432,25.1012,2006347.0
2015-07-15 10:00:00,25.92,26.16,25.49,26.15,842392.0,25.0818,25.3141,24.6657,25.3044,842392.0
2015-07-15 10:30:00,26.15,26.15,25.83,25.9,400890.0,25.3044,25.3044,24.9947,25.0625,400890.0
2015-07-15 11:00:00,25.9,25.93,25.54,25.63,367370.0,25.0625,25.0915,24.7141,24.8012,367370.0
2015-07-15 11:30:00,25.63,25.75,25.45,25.6,244434.0,24.8012,24.9173,24.627,24.7722,244434.0
2015-07-15 12:00:00,25.6,25.7,25.5,25.62,192432.0,24.7722,24.8689,24.6754,24.7915,192432.0
2015-07-15 12:30:00,25.63,25.84,25.63,25.81,166891.0,24.8012,25.0044,24.8012,24.9754,166891.0
2015-07-15 13:00:00,25.8,25.86,25.62,25.72,123846.0,24.9657,25.0238,24.7915,24.8883,123846.0
2015-07-15 13:30:00,25.71,25.95,25.7,25.94,135961.0,24.8786,25.1108,24.8689,25.1012,135961.0
2015-07-15 14:00:00,25.95,26.14,25.94,26.13,220161.0,25.1108,25.2947,25.1012,25.285,220161.0
2015-07-15 14:30:00,26.12,26.24,25.82,25.95,456230.0,25.2753,25.3915,24.985,25.1108,456230.0
2015-07-15 15:00:00,25.95,26.11,25.93,26.1,163956.0,25.1108,25.2657,25.0915,25.256,163956.0
2015-07-15 15:30:00,26.1,26.3,26.09,26.21,561266.0,25.256,25.4495,25.2463,25.3624,561266.0
2015-07-16 09:30:00,25.88,26.53,25.88,26.44,173395.0,25.0431,25.6721,25.0431,25.585,173395.0
2015-07-16 10:00:00,26.45,26.54,26.28,26.42,122492.0,25.5947,25.6818,25.4302,25.5656,122492.0
2015-07-16 10:30:00,26.46,26.46,26.27,26.42,74627.0,25.6044,25.6044,25.4205,25.5656,74627.0
2015-07-16 11:00:00,26.43,26.49,26.37,26.43,80622.0,25.5753,25.6334,25.5173,25.5753,80622.0
2015-07-16 11:30:00,26.43,26.48,26.42,26.43,58212.0,25.5753,25.6237,25.5656,25.5753,58212.0
2015-07-16 12:00:00,26.42,26.46,26.31,26.33,68856.0,25.5656,25.6044,25.4592,25.4786,68856.0
2015-07-16 12:30:00,26.33,26.52,26.32,26.4,161877.0,25.4786,25.6624,25.4689,25.5463,161877.0
2015-07-16 13:00:00,26.4,26.59,26.38,26.59,94045.0,25.5463,25.7301,25.5269,25.7301,94045.0
2015-07-16 13:30:00,26.59,26.6,26.48,26.55,154394.0,25.7301,25.7398,25.6237,25.6914,154394.0
2015-07-16 14:00:00,26.55,26.6,26.48,26.49,113630.0,25.6914,25.7398,25.6237,25.6334,113630.0
2015-07-16 14:30:00,26.49,26.59,26.48,26.56,153807.0,25.6334,25.7301,25.6237,25.7011,153807.0
2015-07-16 15:00:00,26.56,26.62,26.53,26.56,207014.0,25.7011,25.7592,25.6721,25.7011,207014.0
2015-07-16 15:30:00,26.57,26.68,26.55,26.61,385048.0,25.7108,25.8172,25.6914,25.7495,385048.0
2015-07-17 09:30:00,26.55,26.62,25.97,26.11,147010.0,25.6914,25.7592,25.1302,25.2657,147010.0
2015-07-17 10:00:00,26.09,26.09,25.88,25.9,195564.0,25.2463,25.2463,25.0431,25.0625,195564.0
2015-07-17 10:30:00,25.89,25.92,25.72,25.77,243388.0,25.0528,25.0818,24.8883,24.9367,243388.0
2015-07-17 11:00:00,25.77,25.87,25.67,25.72,143982.0,24.9367,25.0334,24.8399,24.8883,143982.0
2015-07-17 11:30:00,25.72,25.77,25.57,25.68,157861.0,24.8883,24.9367,24.7431,24.8496,157861.0
2015-07-17 12:00:00,25.68,25.86,25.63,25.8,102760.0,24.8496,25.0238,24.8012,24.9657,102760.0
2015-07-17 12:30:00,25.8,25.82,25.72,25.8,94712.0,24.9657,24.985,24.8883,24.9657,94712.0
2015-07-17 13:00:00,25.8,25.82,25.7,25.73,56343.0,24.9657,24.985,24.8689,24.898,56343.0
2015-07-17 13:30:00,25.73,25.87,25.71,25.81,133573.0,24.898,25.0334,24.8786,24.9754,133573.0
2015-07-17 14:00:00,25.81,25.88,25.79,25.82,111520.0,24.9754,25.0431,24.956,24.985,111520.0
2015-07-17 14:30:00,25.83,25.83,25.58,25.64,106518.0,24.9947,24.9947,24.7528,24.8109,106518.0
2015-07-17 15:00:00,25.65,25.72,25.61,25.71,120782.0,24.8205,24.8883,24.7818,24.8786,120782.0
2015-07-17 15:30:00,25.72,25.72,25.53,25.57,257939.0,24.8883,24.8883,24.7044,24.7431,257939.0
2015-07-20 09:30:00,25.62,25.75,25.14,25.32,92433.0,24.7915,24.9173,24.327,24.5012,92433.0
2015-07-20 10:00:00,25.35,25.38,25.16,25.34,62763.0,24.5302,24.5593,24.3464,24.5206,62763.0
2015-07-20 10:30:00,25.29,25.41,25.23,25.39,104993.0,24.4722,24.5883,24.4141,24.569,104993.0
2015-07-20 11:00:00,25.4,25.55,25.37,25.41,137332.0,24.5786,24.7238,24.5496,24.5883,137332.0
2015-07-20 11:30:00,25.42,25.61,25.37,25.37,94972.0,24.598,24.7818,24.5496,24.5496,94972.0
2015-07-20 12:00:00,25.37,25.55,25.34,25.42,54963.0,24.5496,24.7238,24.5206,24.598,54963.0
2015-07-20 12:30:00,25.42,25.5,25.41,25.44,52159.0,24.598,24.6754,24.5883,24.6173,52159.0
2015-07-20 13:00:00,25.44,25.46,25.19,25.21,69227.0,24.6173,24.6367,24.3754,24.3948,69227.0
2015-07-20 13:30:00,25.2,25.24,25.16,25.17,68900.0,24.3851,24.4238,24.3464,24.3561,68900.0
2015-07-20 14:00:00,25.16,25.26,25.11,25.17,87777.0,24.3464,24.4432,24.298,24.3561,87777.0
2015-07-20 14:30:00,25.18,25.22,25.08,25.09,73551.0,24.3657,24.4045,24.269,24.2787,73551.0
2015-07-20 15:00:00,25.09,25.13,25.01,25.1,118017.0,24.2787,24.3174,24.2012,24.2883,118017.0
2015-07-20 15:30:00,25.11,25.13,25.0,25.07,283063.0,24.298,24.3174,24.1916,24.2593,283063.0
2015-07-21 09:30:00,24.03,24.03,22.07,22.36,1540437.0,23.2529,23.2529,21.3563,21.6369,1540437.0
2015-07-21 10:00:00,22.37,22.7,22.25,22.37,635116.0,21.6466,21.9659,21.5305,21.6466,635116.0
2015-07-21 10:30:00,22.37,22.62,22.32,22.55,483222.0,21.6466,21.8885,21.5982,21.8208,483222.0
2015-07-21 11:00:00,22.55,22.57,22.23,22.47,418390.0,21.8208,21.8401,21.5111,21.7434,418390.0
2015-07-21 11:30:00,22.46,22.54,22.24,22.33,149826.0,21.7337,21.8111,21.5208,21.6079,149826.0
2015-07-21 12:00:00,22.32,22.39,22.19,22.3,191475.0,21.5982,21.666,21.4724,21.5789,191475.0
2015-07-21 12:30:00,22.31,22.37,22.21,22.33,243852.0,21.5886,21.6466,21.4918,21.6079,243852.0
2015-07-21 13:00:00,22.33,22.55,22.22,22.54,305836.0,21.6079,21.8208,21.5015,21.8111,305836.0
2015-07-21 13:30:00,22.55,22.94,22.47,22.57,671192.0,21.8208,22.1982,21.7434,21.8401,671192.0
2015-07-21 14:00:00,22.58,22.58,22.12,22.23,879307.0,21.8498,21.8498,21.4047,21.5111,879307.0
2015-07-21 14:30:00,22.23,22.23,21.98,22.0,509413.0,21.5111,21.5111,21.2692,21.2886,509413.0
2015-07-21 15:00:00,22.0,22.19,21.97,22.01,496447.0,21.2886,21.4724,21.2595,21.2983,496447.0
2015-07-21 15:30:00,22.0,22.01,21.61,21.66,916868.0,21.2886,21.2983,20.9112,20.9596,916868.0
2015-07-22 09:30:00,21.32,21.64,21.13,21.63,522017.0,20.6306,20.9402,20.4467,20.9305,522017.0
2015-07-22 10:00:00,21.64,21.64,21.22,21.35,213043.0,20.9402,20.9402,20.5338,20.6596,213043.0
2015-07-22 10:30:00,21.34,21.36,21.17,21.28,352727.0,20.6499,20.6693,20.4854,20.5919,352727.0
2015-07-22 11:00:00,21.28,21.29,20.98,21.03,300056.0,20.5919,20.6015,20.3016,20.3499,300056.0
2015-07-22 11:30:00,21.03,21.07,20.98,21.0,285032.0,20.3499,20.3887,20.3016,20.3209,285032.0
2015-07-22 12:00:00,21.0,21.12,20.98,21.03,303067.0,20.3209,20.437,20.3016,20.3499,303067.0
2015-07-22 12:30:00,21.03,21.09,20.9,21.05,287500.0,20.3499,20.408,20.2241,20.3693,287500.0
2015-07-22 13:00:00,21.04,21.04,20.84,20.86,215864.0,20.3596,20.3596,20.1661,20.1854,215864.0
2015-07-22 13:30:00,20.85,20.86,20.53,20.65,332659.0,20.1758,20.1854,19.8661,19.9822,332659.0
2015-07-22 14:00:00,20.64,20.65,20.43,20.62,275736.0,19.9726,19.9822,19.7693,19.9532,275736.0
2015-07-22 14:30:00,20.62,20.69,20.52,20.65,141089.0,19.9532,20.0209,19.8564,19.9822,141089.0
2015-07-22 15:00:00,20.65,20.68,20.56,20.63,230306.0,19.9822,20.0113,19.8951,19.9629,230306.0
2015-07-22 15:30:00,20.63,20.63,20.53,20.56,512724.0,19.9629,19.9629,19.8661,19.8951,512724.0
2015-07-23 09:30:00,20.75,20.93,20.65,20.87,194622.0,20.079,20.2532,19.9822,20.1951,194622.0
2015-07-23 10:00:00,20.87,21.09,20.84,21.08,213751.0,20.1951,20.408,20.1661,20.3983,213751.0
2015-07-23 10:30:00,21.09,21.55,21.05,21.54,447143.0,20.408,20.8531,20.3693,20.8435,447143.0
2015-07-23 11:00:00,21.55,21.85,21.38,21.47,433262.0,20.8531,21.1434,20.6886,20.7757,433262.0
2015-07-23 11:30:00,21.47,21.64,21.42,21.54,296372.0,20.7757,20.9402,20.7273,20.8435,296372.0
2015-07-23 12:00:00,21.5,21.6,21.39,21.57,139917.0,20.8047,20.9015,20.6983,20.8725,139917.0
2015-07-23 12:30:00,21.56,21.66,21.49,21.61,157390.0,20.8628,20.9596,20.7951,20.9112,157390.0
2015-07-23 13:00:00,21.59,21.75,21.56,21.74,135054.0,20.8918,21.0467,20.8628,21.037,135054.0
2015-07-23 13:30:00,21.72,21.81,21.66,21.73,129596.0,21.0176,21.1047,20.9596,21.0273,129596.0
2015-07-23 14:00:00,21.72,21.72,21.59,21.67,155244.0,21.0176,21.0176,20.8918,20.9692,155244.0
2015-07-23 14:30:00,21.67,21.86,21.67,21.82,190291.0,20.9692,21.1531,20.9692,21.1144,190291.0
2015-07-23 15:00:00,21.82,21.98,21.78,21.96,257512.0,21.1144,21.2692,21.0757,21.2499,257512.0
2015-07-23 15:30:00,21.96,21.98,21.63,21.67,466146.0,21.2499,21.2692,20.9305,20.9692,466146.0
2015-07-24 09:30:00,22.04,22.11,21.57,21.95,373399.0,21.3273,21.395,20.8725,21.2402,373399.0
2015-07-24 10:00:00,21.95,22.05,21.41,21.42,240290.0,21.2402,21.337,20.7177,20.7273,240290.0
2015-07-24 10:30:00,21.41,21.51,21.25,21.26,138382.0,20.7177,20.8144,20.5628,20.5725,138382.0
2015-07-24 11:00:00,21.26,21.51,21.26,21.49,173209.0,20.5725,20.8144,20.5725,20.7951,173209.0
2015-07-24 11:30:00,21.49,21.57,21.48,21.53,124076.0,20.7951,20.8725,20.7854,20.8338,124076.0
2015-07-24 12:00:00,21.52,21.63,21.49,21.61,149295.0,20.8241,20.9305,20.7951,20.9112,149295.0
2015-07-24 12:30:00,21.61,21.73,21.61,21.66,134217.0,20.9112,21.0273,20.9112,20.9596,134217.0
2015-07-24 13:00:00,21.66,21.69,21.6,21.63,124072.0,20.9596,20.9886,20.9015,20.9305,124072.0
2015-07-24 13:30:00,21.63,21.64,21.41,21.53,193486.0,20.9305,20.9402,20.7177,20.8338,193486.0
2015-07-24 14:00:00,21.53,21.69,21.46,21.69,250009.0,20.8338,20.9886,20.766,20.9886,250009.0
2015-07-24 14:30:00,21.7,21.7,21.49,21.53,128120.0,20.9983,20.9983,20.7951,20.8338,128120.0
2015-07-24 15:00:00,21.53,21.55,21.49,21.51,197761.0,20.8338,20.8531,20.7951,20.8144,197761.0
2015-07-24 15:30:00,21.5,21.51,21.37,21.39,437766.0,20.8047,20.8144,20.679,20.6983,437766.0
2015-07-27 09:30:00,21.12,21.33,20.75,21.22,128779.0,20.437,20.6402,20.079,20.5338,128779.0
2015-07-27 10:00:00,21.23,21.41,21.18,21.31,157737.0,20.5435,20.7177,20.4951,20.6209,157737.0
2015-07-27 10:30:00,21.3,21.38,21.11,21.13,107667.0,20.6112,20.6886,20.4274,20.4467,107667.0
2015-07-27 11:00:00,21.12,21.19,20.98,21.16,63138.0,20.437,20.5048,20.3016,20.4757,63138.0
2015-07-27 11:30:00,21.15,21.23,21.11,21.11,94295.0,20.4661,20.5435,20.4274,20.4274,94295.0
2015-07-27 12:00:00,21.11,21.13,20.99,21.06,65475.0,20.4274,20.4467,20.3112,20.379,65475.0
2015-07-27 12:30:00,21.06,21.07,20.94,20.99,100838.0,20.379,20.3887,20.2629,20.3112,100838.0
2015-07-27 13:00:00,20.99,21.11,20.98,21.1,100730.0,20.3112,20.4274,20.3016,20.4177,100730.0
2015-07-27 13:30:00,21.1,21.25,21.08,21.21,101734.0,20.4177,20.5628,20.3983,20.5241,101734.0
2015-07-27 14:00:00,21.21,21.28,21.14,21.19,145789.0,20.5241,20.5919,20.4564,20.5048,145789.0
2015-07-27 14:30:00,21.21,21.37,21.21,21.32,150831.0,20.5241,20.679,20.5241,20.6306,150831.0
2015-07-27 15:00:00,21.31,21.33,21.22,21.24,133577.0,20.6209,20.6402,20.5338,20.5532,133577.0
2015-07-27 15:30:00,21.25,21.3,21.15,21.26,507433.0,20.5628,20.6112,20.4661,20.5725,507433.0
2015-07-28 09:30:00,21.69,21.92,21.54,21.7,147262.0,20.9886,21.2112,20.8435,20.9983,147262.0
2015-07-28 10:00:00,21.69,21.76,21.53,21.58,124314.0,20.9886,21.0563,20.8338,20.8822,124314.0
2015-07-28 10:30:00,21.59,21.96,21.59,21.95,128788.0,20.8918,21.2499,20.8918,21.2402,128788.0
2015-07-28 11:00:00,21.96,22.1,21.84,21.99,128116.0,21.2499,21.3853,21.1338,21.2789,128116.0
2015-07-28 11:30:00,22.0,22.04,21.95,22.02,82247.0,21.2886,21.3273,21.2402,21.3079,82247.0
2015-07-28 12:00:00,22.01,22.07,21.98,22.06,102339.0,21.2983,21.3563,21.2692,21.3466,102339.0
2015-07-28 12:30:00,22.06,22.07,21.97,22.0,91830.0,21.3466,21.3563,21.2595,21.2886,91830.0
2015-07-28 13:00:00,22.0,22.05,21.97,22.04,56646.0,21.2886,21.337,21.2595,21.3273,56646.0
2015-07-28 13:30:00,22.02,22.17,22.0,22.13,71625.0,21.3079,21.4531,21.2886,21.4144,71625.0
2015-07-28 14:00:00,22.13,22.2,22.1,22.1,84547.0,21.4144,21.4821,21.3853,21.3853,84547.0
2015-07-28 14:30:00,22.1,22.1,21.91,21.97,105520.0,21.3853,21.3853,21.2015,21.2595,105520.0
2015-07-28 15:00:00,21.98,21.99,21.89,21.89,104563.0,21.2692,21.2789,21.1821,21.1821,104563.0
2015-07-28 15:30:00,21.89,21.98,21.88,21.94,433646.0,21.1821,21.2692,21.1725,21.2305,433646.0
2015-07-29 09:30:00,21.87,22.45,21.82,22.36,210463.0,21.1628,21.724,21.1144,21.6369,210463.0
2015-07-29 10:00:00,22.35,22.48,22.19,22.3,233083.0,21.6273,21.7531,21.4724,21.5789,233083.0
2015-07-29 10:30:00,22.31,22.74,22.31,22.56,249561.0,21.5886,22.0046,21.5886,21.8305,249561.0
2015-07-29 11:00:00,22.55,22.72,22.47,22.54,170765.0,21.8208,21.9853,21.7434,21.8111,170765.0
2015-07-29 11:30:00,22.54,22.62,22.39,22.54,134265.0,21.8111,21.8885,21.666,21.8111,134265.0
2015-07-29 12:00:00,22.54,22.54,22.15,22.24,83390.0,21.8111,21.8111,21.4337,21.5208,83390.0
2015-07-29 12:30:00,22.26,22.34,22.15,22.24,71827.0,21.5402,21.6176,21.4337,21.5208,71827.0
2015-07-29 13:00:00,22.22,22.29,22.18,22.18,84111.0,21.5015,21.5692,21.4628,21.4628,84111.0
2015-07-29 13:30:00,22.19,22.35,22.18,22.33,59612.0,21.4724,21.6273,21.4628,21.6079,59612.0
2015-07-29 14:00:00,22.33,22.47,22.2,22.4,98464.0,21.6079,21.7434,21.4821,21.6756,98464.0
2015-07-29 14:30:00,22.41,22.51,22.34,22.51,88499.0,21.6853,21.7821,21.6176,21.7821,88499.0
2015-07-29 15:00:00,22.5,22.56,22.43,22.55,114488.0,21.7724,21.8305,21.7047,21.8208,114488.0
2015-07-29 15:30:00,22.56,22.6,22.47,22.53,274473.0,21.8305,21.8692,21.7434,21.8014,274473.0
2015-07-30 09:30:00,22.42,22.66,22.16,22.23,88630.0,21.695,21.9272,21.4434,21.5111,88630.0
2015-07-30 10:00:00,22.22,22.27,22.11,22.27,80332.0,21.5015,21.5498,21.395,21.5498,80332.0
2015-07-30 10:30:00,22.27,22.31,22.14,22.17,77436.0,21.5498,21.5886,21.4241,21.4531,77436.0
2015-07-30 11:00:00,22.16,22.33,22.16,22.26,109067.0,21.4434,21.6079,21.4434,21.5402,109067.0
2015-07-30 11:30:00,22.26,22.31,22.22,22.27,95663.0,21.5402,21.5886,21.5015,21.5498,95663.0
2015-07-30 12:00:00,22.28,22.33,22.23,22.23,74889.0,21.5595,21.6079,21.5111,21.5111,74889.0
2015-07-30 12:30:00,22.23,22.36,22.2,22.36,97177.0,21.5111,21.6369,21.4821,21.6369,97177.0
2015-07-30 13:00:00,22.35,22.35,22.01,22.01,116892.0,21.6273,21.6273,21.2983,21.2983,116892.0
2015-07-30 13:30:00,22.01,22.08,21.97,21.98,92842.0,21.2983,21.366,21.2595,21.2692,92842.0
2015-07-30 14:00:00,21.97,22.01,21.88,21.89,120320.0,21.2595,21.2983,21.1725,21.1821,120320.0
2015-07-30 14:30:00,21.89,22.02,21.81,21.97,135138.0,21.1821,21.3079,21.1047,21.2595,135138.0
2015-07-30 15:00:00,21.98,21.99,21.87,21.89,170443.0,21.2692,21.2789,21.1628,21.1821,170443.0
2015-07-30 15:30:00,21.88,21.9,21.81,21.84,348535.0,21.1725,21.1918,21.1047,21.1338,348535.0
2015-07-31 09:30:00,22.1,22.11,21.54,21.56,100657.0,21.3853,21.395,20.8435,20.8628,100657.0
2015-07-31 10:00:00,21.54,21.66,21.43,21.51,114213.0,20.8435,20.9596,20.737,20.8144,114213.0
2015-07-31 10:30:00,21.5,21.63,21.5,21.58,150787.0,20.8047,20.9305,20.8047,20.8822,150787.0
2015-07-31 11:00:00,21.58,21.69,21.53,21.67,92864.0,20.8822,20.9886,20.8338,20.9692,92864.0
2015-07-31 11:30:00,21.68,21.69,21.51,21.51,121906.0,20.9789,20.9886,20.8144,20.8144,121906.0
2015-07-31 12:00:00,21.5,21.6,21.48,21.56,60461.0,20.8047,20.9015,20.7854,20.8628,60461.0
2015-07-31 12:30:00,21.55,21.56,21.47,21.5,34535.0,20.8531,20.8628,20.7757,20.8047,34535.0
2015-07-31 13:00:00,21.52,21.54,21.43,21.44,33592.0,20.8241,20.8435,20.737,20.7467,33592.0
2015-07-31 13:30:00,21.44,21.49,21.41,21.45,47715.0,20.7467,20.7951,20.7177,20.7564,47715.0
2015-07-31 14:00:00,21.45,21.54,21.42,21.44,55823.0,20.7564,20.8435,20.7273,20.7467,55823.0
2015-07-31 14:30:00,21.44,21.48,21.38,21.43,56163.0,20.7467,20.7854,20.6886,20.737,56163.0
2015-07-31 15:00:00,21.44,21.48,21.33,21.34,85501.0,20.7467,20.7854,20.6402,20.6499,85501.0
2015-07-31 15:30:00,21.34,21.37,21.29,21.32,324243.0,20.6499,20.679,20.6015,20.6306,324243.0
2015-08-03 09:30:00,21.14,21.27,20.75,20.77,134276.0,20.4564,20.5822,20.079,20.0984,134276.0
2015-08-03 10:00:00,20.79,20.82,20.65,20.65,112077.0,20.1177,20.1467,19.9822,19.9822,112077.0
2015-08-03 10:30:00,20.66,20.97,20.65,20.97,198164.0,19.9919,20.2919,19.9822,20.2919,198164.0
2015-08-03 11:00:00,20.96,21.04,20.88,20.95,107153.0,20.2822,20.3596,20.2048,20.2725,107153.0
2015-08-03 11:30:00,20.94,20.98,20.8,20.85,51529.0,20.2629,20.3016,20.1274,20.1758,51529.0
2015-08-03 12:00:00,20.85,20.88,20.64,20.71,62103.0,20.1758,20.2048,19.9726,20.0403,62103.0
2015-08-03 12:30:00,20.7,20.7,20.57,20.65,64839.0,20.0306,20.0306,19.9048,19.9822,64839.0
2015-08-03 13:00:00,20.65,20.69,20.59,20.68,125145.0,19.9822,20.0209,19.9242,20.0113,125145.0
2015-08-03 13:30:00,20.67,20.76,20.64,20.74,106971.0,20.0016,20.0887,19.9726,20.0693,106971.0
2015-08-03 14:00:00,20.74,20.77,20.72,20.72,117733.0,20.0693,20.0984,20.05,20.05,117733.0
2015-08-03 14:30:00,20.72,20.76,20.7,20.73,88027.0,20.05,20.0887,20.0306,20.0596,88027.0
2015-08-03 15:00:00,20.73,20.79,20.7,20.78,180555.0,20.0596,20.1177,20.0306,20.108,180555.0
2015-08-03 15:30:00,20.78,20.83,20.72,20.76,540368.0,20.108,20.1564,20.05,20.0887,540368.0
2015-08-04 09:30:00,20.98,21.19,20.65,20.82,153736.0,20.3016,20.5048,19.9822,20.1467,153736.0
2015-08-04 10:00:00,20.82,20.94,20.71,20.86,112923.0,20.1467,20.2629,20.0403,20.1854,112923.0
2015-08-04 10:30:00,20.88,20.9,20.69,20.72,78766.0,20.2048,20.2241,20.0209,20.05,78766.0
2015-08-04 11:00:00,20.72,20.88,20.72,20.76,77035.0,20.05,20.2048,20.05,20.0887,77035.0
2015-08-04 11:30:00,20.75,20.78,20.61,20.63,63170.0,20.079,20.108,19.9435,19.9629,63170.0
2015-08-04 12:00:00,20.63,20.65,20.51,20.55,62412.0,19.9629,19.9822,19.8468,19.8855,62412.0
2015-08-04 12:30:00,20.54,20.57,20.5,20.51,89541.0,19.8758,19.9048,19.8371,19.8468,89541.0
2015-08-04 13:00:00,20.5,20.57,20.5,20.51,81891.0,19.8371,19.9048,19.8371,19.8468,81891.0
2015-08-04 13:30:00,20.5,20.53,20.42,20.48,174153.0,19.8371,19.8661,19.7597,19.8177,174153.0
2015-08-04 14:00:00,20.47,20.52,20.45,20.49,98385.0,19.8081,19.8564,19.7887,19.8274,98385.0
2015-08-04 14:30:00,20.5,20.62,20.49,20.61,91201.0,19.8371,19.9532,19.8274,19.9435,91201.0
2015-08-04 15:00:00,20.6,20.64,20.58,20.61,103381.0,19.9339,19.9726,19.9145,19.9435,103381.0
2015-08-04 15:30:00,20.6,20.61,20.54,20.58,242923.0,19.9339,19.9435,19.8758,19.9145,242923.0
2015-08-05 09:30:00,21.04,21.91,21.04,21.86,124020.0,20.3596,21.2015,20.3596,21.1531,124020.0
2015-08-05 10:00:00,21.85,22.15,21.73,22.13,130471.0,21.1434,21.4337,21.0273,21.4144,130471.0
2015-08-05 10:30:00,22.13,22.25,21.61,21.61,93128.0,21.4144,21.5305,20.9112,20.9112,93128.0
2015-08-05 11:00:00,21.61,21.72,21.45,21.53,82498.0,20.9112,21.0176,20.7564,20.8338,82498.0
2015-08-05 11:30:00,21.53,21.55,21.18,21.18,78952.0,20.8338,20.8531,20.4951,20.4951,78952.0
2015-08-05 12:00:00,21.2,21.25,21.09,21.12,60851.0,20.5144,20.5628,20.408,20.437,60851.0
2015-08-05 12:30:00,21.11,21.12,21.0,21.08,58443.0,20.4274,20.437,20.3209,20.3983,58443.0
2015-08-05 13:00:00,21.08,21.1,21.0,21.09,96147.0,20.3983,20.4177,20.3209,20.408,96147.0
2015-08-05 13:30:00,21.08,21.22,21.06,21.13,110400.0,20.3983,20.5338,20.379,20.4467,110400.0
2015-08-05 14:00:00,21.11,21.19,21.08,21.15,36885.0,20.4274,20.5048,20.3983,20.4661,36885.0
2015-08-05 14:30:00,21.16,21.16,21.02,21.03,58681.0,20.4757,20.4757,20.3403,20.3499,58681.0
2015-08-05 15:00:00,21.05,21.09,20.97,20.98,97592.0,20.3693,20.408,20.2919,20.3016,97592.0
2015-08-05 15:30:00,20.97,21.06,20.95,21.03,240865.0,20.2919,20.379,20.2725,20.3499,240865.0
2015-08-06 09:30:00,21.04,21.16,20.88,21.08,84015.0,20.3596,20.4757,20.2048,20.3983,84015.0
2015-08-06 10:00:00,21.08,21.3,21.01,21.29,89835.0,20.3983,20.6112,20.3306,20.6015,89835.0
2015-08-06 10:30:00,21.3,21.59,21.27,21.39,82135.0,20.6112,20.8918,20.5822,20.6983,82135.0
2015-08-06 11:00:00,21.38,21.38,21.15,21.15,58147.0,20.6886,20.6886,20.4661,20.4661,58147.0
2015-08-06 11:30:00,21.15,21.35,21.08,21.33,58921.0,20.4661,20.6596,20.3983,20.6402,58921.0
2015-08-06 12:00:00,21.32,21.51,21.29,21.46,54296.0,20.6306,20.8144,20.6015,20.766,54296.0
2015-08-06 12:30:00,21.45,21.47,21.34,21.38,53401.0,20.7564,20.7757,20.6499,20.6886,53401.0
2015-08-06 13:00:00,21.38,21.54,21.37,21.52,76676.0,20.6886,20.8435,20.679,20.8241,76676.0
2015-08-06 13:30:00,21.52,21.55,21.45,21.54,81759.0,20.8241,20.8531,20.7564,20.8435,81759.0
2015-08-06 14:00:00,21.54,21.56,21.46,21.54,97993.0,20.8435,20.8628,20.766,20.8435,97993.0
2015-08-06 14:30:00,21.54,21.55,21.47,21.51,68468.0,20.8435,20.8531,20.7757,20.8144,68468.0
2015-08-06 15:00:00,21.52,21.56,21.48,21.51,133120.0,20.8241,20.8628,20.7854,20.8144,133120.0
2015-08-06 15:30:00,21.52,21.59,21.49,21.56,265487.0,20.8241,20.8918,20.7951,20.8628,265487.0
2015-08-07 09:30:00,21.45,21.9,21.38,21.73,54449.0,20.7564,21.1918,20.6886,21.0273,54449.0
2015-08-07 10:00:00,21.74,21.9,21.6,21.71,69990.0,21.037,21.1918,20.9015,21.008,69990.0
2015-08-07 10:30:00,21.72,21.75,21.54,21.59,56992.0,21.0176,21.0467,20.8435,20.8918,56992.0
2015-08-07 11:00:00,21.62,21.66,21.46,21.46,60614.0,20.9209,20.9596,20.766,20.766,60614.0
2015-08-07 11:30:00,21.45,21.63,21.45,21.5,43595.0,20.7564,20.9305,20.7564,20.8047,43595.0
2015-08-07 12:00:00,21.51,21.57,21.36,21.39,49591.0,20.8144,20.8725,20.6693,20.6983,49591.0
2015-08-07 12:30:00,21.38,21.39,21.28,21.34,35200.0,20.6886,20.6983,20.5919,20.6499,35200.0
2015-08-07 13:00:00,21.32,21.32,21.22,21.25,34726.0,20.6306,20.6306,20.5338,20.5628,34726.0
2015-08-07 13:30:00,21.26,21.3,21.09,21.13,38756.0,20.5725,20.6112,20.408,20.4467,38756.0
2015-08-07 14:00:00,21.13,21.19,20.99,21.01,40651.0,20.4467,20.5048,20.3112,20.3306,40651.0
2015-08-07 14:30:00,21.02,21.05,20.87,20.95,117509.0,20.3403,20.3693,20.1951,20.2725,117509.0
2015-08-07 15:00:00,20.95,20.96,20.83,20.89,125407.0,20.2725,20.2822,20.1564,20.2145,125407.0
2015-08-07 15:30:00,20.9,20.98,20.88,20.96,236080.0,20.2241,20.3016,20.2048,20.2822,236080.0
2015-08-10 09:30:00,21.49,21.49,21.01,21.27,153915.0,20.7951,20.7951,20.3306,20.5822,153915.0
2015-08-10 10:00:00,21.27,21.66,21.21,21.57,71785.0,20.5822,20.9596,20.5241,20.8725,71785.0
2015-08-10 10:30:00,21.56,21.73,21.5,21.66,106552.0,20.8628,21.0273,20.8047,20.9596,106552.0
2015-08-10 11:00:00,21.66,21.82,21.66,21.71,77350.0,20.9596,21.1144,20.9596,21.008,77350.0
2015-08-10 11:30:00,21.72,21.84,21.66,21.7,86690.0,21.0176,21.1338,20.9596,20.9983,86690.0
2015-08-10 12:00:00,21.7,21.77,21.55,21.74,107044.0,20.9983,21.066,20.8531,21.037,107044.0
2015-08-10 12:30:00,21.73,22.05,21.71,22.03,129584.0,21.0273,21.337,21.008,21.3176,129584.0
2015-08-10 13:00:00,22.04,22.34,22.03,22.31,89938.0,21.3273,21.6176,21.3176,21.5886,89938.0
2015-08-10 13:30:00,22.33,22.49,22.19,22.23,97146.0,21.6079,21.7627,21.4724,21.5111,97146.0
2015-08-10 14:00:00,22.24,22.29,22.15,22.2,57645.0,21.5208,21.5692,21.4337,21.4821,57645.0
2015-08-10 14:30:00,22.19,22.2,22.06,22.16,77417.0,21.4724,21.4821,21.3466,21.4434,77417.0
2015-08-10 15:00:00,22.17,22.62,22.14,22.62,201494.0,21.4531,21.8885,21.4241,21.8885,201494.0
2015-08-10 15:30:00,22.62,22.67,22.46,22.55,336864.0,21.8885,21.9369,21.7337,21.8208,336864.0
2015-08-11 09:30:00,21.66,21.66,20.91,20.95,307784.0,20.9596,20.9596,20.2338,20.2725,307784.0
2015-08-11 10:00:00,20.93,21.05,20.75,20.94,219958.0,20.2532,20.3693,20.079,20.2629,219958.0
2015-08-11 10:30:00,20.94,21.07,20.81,20.84,186228.0,20.2629,20.3887,20.1371,20.1661,186228.0
2015-08-11 11:00:00,20.83,21.02,20.61,20.65,175240.0,20.1564,20.3403,19.9435,19.9822,175240.0
2015-08-11 11:30:00,20.66,20.91,20.63,20.86,113740.0,19.9919,20.2338,19.9629,20.1854,113740.0
2015-08-11 12:00:00,20.85,21.02,20.83,20.92,71553.0,20.1758,20.3403,20.1564,20.2435,71553.0
2015-08-11 12:30:00,20.91,20.98,20.74,20.79,85684.0,20.2338,20.3016,20.0693,20.1177,85684.0
2015-08-11 13:00:00,20.8,20.88,20.75,20.87,43107.0,20.1274,20.2048,20.079,20.1951,43107.0
2015-08-11 13:30:00,20.88,21.04,20.83,20.83,59689.0,20.2048,20.3596,20.1564,20.1564,59689.0
2015-08-11 14:00:00,20.85,21.18,20.84,21.15,73108.0,20.1758,20.4951,20.1661,20.4661,73108.0
2015-08-11 14:30:00,21.17,21.18,21.0,21.07,55964.0,20.4854,20.4951,20.3209,20.3887,55964.0
2015-08-11 15:00:00,21.05,21.11,20.97,21.0,118073.0,20.3693,20.4274,20.2919,20.3209,118073.0
2015-08-11 15:30:00,21.01,21.11,20.97,21.03,296688.0,20.3306,20.4274,20.2919,20.3499,296688.0
2015-08-12 09:30:00,20.85,20.89,20.47,20.52,166673.0,20.1758,20.2145,19.8081,19.8564,166673.0
2015-08-12 10:00:00,20.56,20.56,20.22,20.35,116919.0,19.8951,19.8951,19.5661,19.6919,116919.0
2015-08-12 10:30:00,20.34,20.38,20.22,20.3,289330.0,19.6823,19.721,19.5661,19.6436,289330.0
2015-08-12 11:00:00,20.3,20.43,20.19,20.24,466457.0,19.6436,19.7693,19.5371,19.5855,466457.0
2015-08-12 11:30:00,20.25,20.52,20.25,20.37,225941.0,19.5952,19.8564,19.5952,19.7113,225941.0
2015-08-12 12:00:00,20.38,20.38,20.25,20.27,124424.0,19.721,19.721,19.5952,19.6145,124424.0
2015-08-12 12:30:00,20.31,20.42,20.24,20.28,192631.0,19.6532,19.7597,19.5855,19.6242,192631.0
2015-08-12 13:00:00,20.29,20.39,20.18,20.38,337441.0,19.6339,19.7306,19.5274,19.721,337441.0
2015-08-12 13:30:00,20.39,20.41,20.31,20.37,120755.0,19.7306,19.75,19.6532,19.7113,120755.0
2015-08-12 14:00:00,20.38,20.38,20.24,20.27,134335.0,19.721,19.721,19.5855,19.6145,134335.0
2015-08-12 14:30:00,20.26,20.43,20.2,20.43,267677.0,19.6048,19.7693,19.5468,19.7693,267677.0
2015-08-12 15:00:00,20.44,20.55,20.41,20.41,304584.0,19.779,19.8855,19.75,19.75,304584.0
2015-08-12 15:30:00,20.42,20.49,20.38,20.46,554020.0,19.7597,19.8274,19.721,19.7984,554020.0
2015-08-13 09:30:00,20.28,20.38,19.87,20.29,161393.0,19.6242,19.721,19.2275,19.6339,161393.0
2015-08-13 10:00:00,20.27,20.27,20.03,20.12,69441.0,19.6145,19.6145,19.3823,19.4694,69441.0
2015-08-13 10:30:00,20.12,20.26,20.0,20.0,60995.0,19.4694,19.6048,19.3533,19.3533,60995.0
2015-08-13 11:00:00,20.04,20.07,19.82,19.82,107154.0,19.392,19.421,19.1791,19.1791,107154.0
2015-08-13 11:30:00,19.85,19.85,19.69,19.71,110612.0,19.2081,19.2081,19.0533,19.0726,110612.0
2015-08-13 12:00:00,19.73,19.93,19.73,19.89,86451.0,19.092,19.2855,19.092,19.2468,86451.0
2015-08-13 12:30:00,19.88,20.05,19.81,19.99,66238.0,19.2371,19.4016,19.1694,19.3436,66238.0
2015-08-13 13:00:00,19.98,20.09,19.96,20.0,70748.0,19.3339,19.4403,19.3145,19.3533,70748.0
2015-08-13 13:30:00,20.01,20.06,19.97,20.0,53190.0,19.3629,19.4113,19.3242,19.3533,53190.0
2015-08-13 14:00:00,20.01,20.05,19.94,19.97,83166.0,19.3629,19.4016,19.2952,19.3242,83166.0
2015-08-13 14:30:00,19.95,19.99,19.87,19.9,102472.0,19.3049,19.3436,19.2275,19.2565,102472.0
2015-08-13 15:00:00,19.9,20.03,19.9,19.93,137239.0,19.2565,19.3823,19.2565,19.2855,137239.0
2015-08-13 15:30:00,19.92,19.94,19.86,19.9,376187.0,19.2758,19.2952,19.2178,19.2565,376187.0
2015-08-14 09:30:00,19.9,20.2,19.65,19.91,134366.0,19.2565,19.5468,19.0146,19.2662,134366.0
2015-08-14 10:00:00,19.93,19.99,19.78,19.98,70342.0,19.2855,19.3436,19.1404,19.3339,70342.0
2015-08-14 10:30:00,19.99,20.01,19.85,19.94,99142.0,19.3436,19.3629,19.2081,19.2952,99142.0
2015-08-14 11:00:00,19.93,19.96,19.83,19.9,67886.0,19.2855,19.3145,19.1888,19.2565,67886.0
2015-08-14 11:30:00,19.9,19.98,19.88,19.91,41543.0,19.2565,19.3339,19.2371,19.2662,41543.0
2015-08-14 12:00:00,19.91,20.06,19.9,20.03,63128.0,19.2662,19.4113,19.2565,19.3823,63128.0
2015-08-14 12:30:00,20.04,20.14,20.0,20.13,63514.0,19.392,19.4887,19.3533,19.479,63514.0
2015-08-14 13:00:00,20.14,20.38,20.06,20.25,127785.0,19.4887,19.721,19.4113,19.5952,127785.0
2015-08-14 13:30:00,20.27,20.36,20.23,20.36,59027.0,19.6145,19.7016,19.5758,19.7016,59027.0
2015-08-14 14:00:00,20.36,20.41,20.29,20.38,73259.0,19.7016,19.75,19.6339,19.721,73259.0
2015-08-14 14:30:00,20.38,20.44,20.24,20.25,135505.0,19.721,19.779,19.5855,19.5952,135505.0
2015-08-14 15:00:00,20.24,20.3,20.15,20.17,150911.0,19.5855,19.6436,19.4984,19.5178,150911.0
2015-08-14 15:30:00,20.17,20.2,20.13,20.17,249417.0,19.5178,19.5468,19.479,19.5178,249417.0
2015-08-17 09:30:00,19.82,19.86,19.65,19.82,77433.0,19.3535,19.3926,19.1875,19.3535,77433.0
2015-08-17 10:00:00,19.76,19.94,19.67,19.84,33633.0,19.2949,19.4707,19.207,19.373,33633.0
2015-08-17 10:30:00,19.85,19.86,19.7,19.84,16286.0,19.3828,19.3926,19.2363,19.373,16286.0
2015-08-17 11:00:00,19.84,19.95,19.82,19.87,69456.0,19.373,19.4805,19.3535,19.4023,69456.0
2015-08-17 11:30:00,19.86,19.94,19.84,19.85,17941.0,19.3926,19.4707,19.373,19.3828,17941.0
2015-08-17 12:00:00,19.86,19.87,19.8,19.82,34077.0,19.3926,19.4023,19.334,19.3535,34077.0
2015-08-17 12:30:00,19.82,19.85,19.76,19.81,16584.0,19.3535,19.3828,19.2949,19.3438,16584.0
2015-08-17 13:00:00,19.82,19.83,19.73,19.8,26461.0,19.3535,19.3633,19.2656,19.334,26461.0
2015-08-17 13:30:00,19.8,19.84,19.7,19.7,19702.0,19.334,19.373,19.2363,19.2363,19702.0
2015-08-17 14:00:00,19.71,19.75,19.68,19.7,41084.0,19.2461,19.2852,19.2168,19.2363,41084.0
2015-08-17 14:30:00,19.71,19.82,19.7,19.82,46425.0,19.2461,19.3535,19.2363,19.3535,46425.0
2015-08-17 15:00:00,19.82,19.86,19.77,19.78,49641.0,19.3535,19.3926,19.3047,19.3145,49641.0
2015-08-17 15:30:00,19.78,19.8,19.72,19.79,160671.0,19.3145,19.334,19.2559,19.3242,160671.0
2015-08-18 09:30:00,19.79,19.86,19.52,19.71,77174.0,19.3242,19.3926,19.0606,19.2461,77174.0
2015-08-18 10:00:00,19.68,19.69,19.51,19.52,56497.0,19.2168,19.2266,19.0508,19.0606,56497.0
2015-08-18 10:30:00,19.53,19.77,19.53,19.65,47877.0,19.0703,19.3047,19.0703,19.1875,47877.0
2015-08-18 11:00:00,19.65,19.67,19.55,19.55,17238.0,19.1875,19.207,19.0899,19.0899,17238.0
2015-08-18 11:30:00,19.54,19.62,19.49,19.62,56169.0,19.0801,19.1582,19.0313,19.1582,56169.0
2015-08-18 12:00:00,19.62,19.62,19.51,19.51,28572.0,19.1582,19.1582,19.0508,19.0508,28572.0
2015-08-18 12:30:00,19.51,19.55,19.45,19.5,29224.0,19.0508,19.0899,18.9922,19.041,29224.0
2015-08-18 13:00:00,19.48,19.51,19.41,19.51,28076.0,19.0215,19.0508,18.9532,19.0508,28076.0
2015-08-18 13:30:00,19.51,19.51,19.43,19.43,51297.0,19.0508,19.0508,18.9727,18.9727,51297.0
2015-08-18 14:00:00,19.44,19.56,19.42,19.56,21115.0,18.9825,19.0996,18.9629,19.0996,21115.0
2015-08-18 14:30:00,19.54,19.57,19.48,19.48,30087.0,19.0801,19.1094,19.0215,19.0215,30087.0
2015-08-18 15:00:00,19.48,19.54,19.45,19.49,40752.0,19.0215,19.0801,18.9922,19.0313,40752.0
2015-08-18 15:30:00,19.49,19.51,19.44,19.49,138936.0,19.0313,19.0508,18.9825,19.0313,138936.0
2015-08-19 09:30:00,19.28,19.42,19.17,19.24,98870.0,18.8262,18.9629,18.7188,18.7872,98870.0
2015-08-19 10:00:00,19.22,19.37,19.18,19.32,43707.0,18.7676,18.9141,18.7286,18.8653,43707.0
2015-08-19 10:30:00,19.31,19.32,18.91,18.91,63953.0,18.8555,18.8653,18.4649,18.4649,63953.0
2015-08-19 11:00:00,18.92,18.94,18.83,18.85,107819.0,18.4747,18.4942,18.3868,18.4063,107819.0
2015-08-19 11:30:00,18.86,18.86,18.69,18.79,59910.0,18.4161,18.4161,18.2501,18.3478,59910.0
2015-08-19 12:00:00,18.79,18.88,18.76,18.86,26928.0,18.3478,18.4356,18.3185,18.4161,26928.0
2015-08-19 12:30:00,18.87,18.92,18.74,18.78,42293.0,18.4259,18.4747,18.2989,18.338,42293.0
2015-08-19 13:00:00,18.79,18.89,18.79,18.84,33426.0,18.3478,18.4454,18.3478,18.3966,33426.0
2015-08-19 13:30:00,18.84,19.01,18.82,19.0,49789.0,18.3966,18.5626,18.3771,18.5528,49789.0
2015-08-19 14:00:00,18.99,19.21,18.99,19.19,74461.0,18.5431,18.7579,18.5431,18.7383,74461.0
2015-08-19 14:30:00,19.21,19.21,19.05,19.07,58876.0,18.7579,18.7579,18.6016,18.6212,58876.0
2015-08-19 15:00:00,19.07,19.11,19.01,19.07,87511.0,18.6212,18.6602,18.5626,18.6212,87511.0
2015-08-19 15:30:00,19.08,19.09,18.85,18.86,362866.0,18.6309,18.6407,18.4063,18.4161,362866.0
2015-08-20 09:30:00,19.16,19.16,18.71,18.98,98298.0,18.7091,18.7091,18.2696,18.5333,98298.0
2015-08-20 10:00:00,18.95,18.97,18.7,18.7,54553.0,18.504,18.5235,18.2599,18.2599,54553.0
2015-08-20 10:30:00,18.71,18.89,18.71,18.85,51075.0,18.2696,18.4454,18.2696,18.4063,51075.0
2015-08-20 11:00:00,18.85,18.88,18.72,18.85,110998.0,18.4063,18.4356,18.2794,18.4063,110998.0
2015-08-20 11:30:00,18.86,18.94,18.82,18.94,78883.0,18.4161,18.4942,18.3771,18.4942,78883.0
2015-08-20 12:00:00,18.95,18.97,18.74,18.78,62339.0,18.504,18.5235,18.2989,18.338,62339.0
2015-08-20 12:30:00,18.77,18.83,18.74,18.78,46587.0,18.3282,18.3868,18.2989,18.338,46587.0
2015-08-20 13:00:00,18.79,18.9,18.74,18.83,43039.0,18.3478,18.4552,18.2989,18.3868,43039.0
2015-08-20 13:30:00,18.83,18.84,18.73,18.77,50856.0,18.3868,18.3966,18.2892,18.3282,50856.0
2015-08-20 14:00:00,18.75,18.79,18.55,18.55,63813.0,18.3087,18.3478,18.1134,18.1134,63813.0
2015-08-20 14:30:00,18.55,18.57,18.5,18.52,52309.0,18.1134,18.1329,18.0646,18.0841,52309.0
2015-08-20 15:00:00,18.53,18.61,18.51,18.56,53531.0,18.0939,18.172,18.0743,18.1232,53531.0
2015-08-20 15:30:00,18.56,18.61,18.42,18.43,263217.0,18.1232,18.172,17.9865,17.9962,263217.0
2015-08-21 09:30:00,18.04,18.12,17.79,18.0,177987.0,17.6154,17.6935,17.3713,17.5764,177987.0
2015-08-21 10:00:00,17.97,18.03,17.69,17.73,77101.0,17.5471,17.6056,17.2736,17.3127,77101.0
2015-08-21 10:30:00,17.73,17.88,17.67,17.75,57826.0,17.3127,17.4592,17.2541,17.3322,57826.0
2015-08-21 11:00:00,17.76,17.81,17.69,17.73,83127.0,17.342,17.3908,17.2736,17.3127,83127.0
2015-08-21 11:30:00,17.73,17.93,17.64,17.93,61916.0,17.3127,17.508,17.2248,17.508,61916.0
2015-08-21 12:00:00,17.94,18.04,17.86,17.88,69178.0,17.5178,17.6154,17.4396,17.4592,69178.0
2015-08-21 12:30:00,17.88,17.96,17.74,17.74,71759.0,17.4592,17.5373,17.3225,17.3225,71759.0
2015-08-21 13:00:00,17.75,17.86,17.72,17.83,64983.0,17.3322,17.4396,17.3029,17.4104,64983.0
2015-08-21 13:30:00,17.85,18.0,17.81,18.0,63761.0,17.4299,17.5764,17.3908,17.5764,63761.0
2015-08-21 14:00:00,17.99,18.03,17.88,17.92,54062.0,17.5666,17.6056,17.4592,17.4982,54062.0
2015-08-21 14:30:00,17.92,17.96,17.76,17.79,45241.0,17.4982,17.5373,17.342,17.3713,45241.0
2015-08-21 15:00:00,17.78,17.79,17.62,17.72,110032.0,17.3615,17.3713,17.2053,17.3029,110032.0
2015-08-21 15:30:00,17.73,17.74,17.61,17.62,285374.0,17.3127,17.3225,17.1955,17.2053,285374.0
2015-08-24 09:30:00,17.4,17.5,16.58,16.95,171577.0,16.9905,17.0881,16.1898,16.5511,171577.0
2015-08-24 10:00:00,16.95,17.78,16.89,17.55,122518.0,16.5511,17.3615,16.4925,17.1369,122518.0
2015-08-24 10:30:00,17.53,17.67,17.45,17.56,91854.0,17.1174,17.2541,17.0393,17.1467,91854.0
2015-08-24 11:00:00,17.58,17.61,17.33,17.33,105507.0,17.1662,17.1955,16.9221,16.9221,105507.0
2015-08-24 11:30:00,17.33,17.59,17.3,17.56,194835.0,16.9221,17.176,16.8928,17.1467,194835.0
2015-08-24 12:00:00,17.56,17.88,17.52,17.85,133381.0,17.1467,17.4592,17.1076,17.4299,133381.0
2015-08-24 12:30:00,17.84,17.94,17.76,17.89,119281.0,17.4201,17.5178,17.342,17.4689,119281.0
2015-08-24 13:00:00,17.89,17.99,17.73,17.76,175464.0,17.4689,17.5666,17.3127,17.342,175464.0
2015-08-24 13:30:00,17.75,17.76,17.57,17.57,155477.0,17.3322,17.342,17.1565,17.1565,155477.0
2015-08-24 14:00:00,17.56,17.67,17.45,17.47,144341.0,17.1467,17.2541,17.0393,17.0588,144341.0
2015-08-24 14:30:00,17.47,17.52,17.24,17.25,157133.0,17.0588,17.1076,16.8342,16.844,157133.0
2015-08-24 15:00:00,17.25,17.33,17.1,17.16,131484.0,16.844,16.9221,16.6975,16.7561,131484.0
2015-08-24 15:30:00,17.16,17.64,17.12,17.28,552416.0,16.7561,17.2248,16.7171,16.8733,552416.0
2015-08-25 09:30:00,18.08,18.35,17.19,17.34,122469.0,17.6545,17.9181,16.7854,16.9319,122469.0
2015-08-25 10:00:00,17.31,17.59,17.28,17.5,86264.0,16.9026,17.176,16.8733,17.0881,86264.0
2015-08-25 10:30:00,17.49,17.63,17.41,17.54,104055.0,17.0784,17.2151,17.0002,17.1272,104055.0
2015-08-25 11:00:00,17.55,17.69,17.52,17.6,94336.0,17.1369,17.2736,17.1076,17.1858,94336.0
2015-08-25 11:30:00,17.61,17.63,17.5,17.52,86795.0,17.1955,17.2151,17.0881,17.1076,86795.0
2015-08-25 12:00:00,17.52,17.63,17.5,17.58,46855.0,17.1076,17.2151,17.0881,17.1662,46855.0
2015-08-25 12:30:00,17.57,17.63,17.52,17.52,90219.0,17.1565,17.2151,17.1076,17.1076,90219.0
2015-08-25 13:00:00,17.52,17.6,17.45,17.47,98211.0,17.1076,17.1858,17.0393,17.0588,98211.0
2015-08-25 13:30:00,17.45,17.57,17.45,17.53,116116.0,17.0393,17.1565,17.0393,17.1174,116116.0
2015-08-25 14:00:00,17.52,17.54,17.4,17.42,80108.0,17.1076,17.1272,16.9905,17.01,80108.0
2015-08-25 14:30:00,17.42,17.42,17.25,17.3,82187.0,17.01,17.01,16.844,16.8928,82187.0
2015-08-25 15:00:00,17.3,17.31,17.1,17.12,125298.0,16.8928,16.9026,16.6975,16.7171,125298.0
2015-08-25 15:30:00,17.14,17.15,16.95,16.95,423609.0,16.7366,16.7464,16.5511,16.5511,423609.0
2015-08-26 09:30:00,17.34,17.56,17.0,17.12,167128.0,16.9319,17.1467,16.5999,16.7171,167128.0
2015-08-26 10:00:00,17.11,17.24,17.03,17.16,113292.0,16.7073,16.8342,16.6292,16.7561,113292.0
2015-08-26 10:30:00,17.17,17.28,17.06,17.07,60816.0,16.7659,16.8733,16.6585,16.6682,60816.0
2015-08-26 11:00:00,17.06,17.13,17.03,17.05,84082.0,16.6585,16.7268,16.6292,16.6487,84082.0
2015-08-26 11:30:00,17.06,17.1,16.97,17.04,65321.0,16.6585,16.6975,16.5706,16.6389,65321.0
2015-08-26 12:00:00,17.03,17.05,16.92,16.92,55657.0,16.6292,16.6487,16.5218,16.5218,55657.0
2015-08-26 12:30:00,16.92,17.03,16.91,17.03,164376.0,16.5218,16.6292,16.512,16.6292,164376.0
2015-08-26 13:00:00,17.03,17.14,16.95,17.06,102730.0,16.6292,16.7366,16.5511,16.6585,102730.0
2015-08-26 13:30:00,17.08,17.25,17.05,17.24,79075.0,16.678,16.844,16.6487,16.8342,79075.0
2015-08-26 14:00:00,17.22,17.41,17.22,17.39,102259.0,16.8147,17.0002,16.8147,16.9807,102259.0
2015-08-26 14:30:00,17.39,17.59,17.36,17.49,103159.0,16.9807,17.176,16.9514,17.0784,103159.0
2015-08-26 15:00:00,17.49,17.65,17.47,17.55,162671.0,17.0784,17.2346,17.0588,17.1369,162671.0
2015-08-26 15:30:00,17.55,17.7,17.5,17.59,327091.0,17.1369,17.2834,17.0881,17.176,327091.0
2015-08-27 09:30:00,17.76,18.39,17.68,18.16,121421.0,17.342,17.9572,17.2639,17.7326,121421.0
2015-08-27 10:00:00,18.15,18.36,18.12,18.32,106737.0,17.7228,17.9279,17.6935,17.8888,106737.0
2015-08-27 10:30:00,18.31,18.74,18.25,18.72,63124.0,17.8791,18.2989,17.8205,18.2794,63124.0
2015-08-27 11:00:00,18.72,18.84,18.56,18.7,107025.0,18.2794,18.3966,18.1232,18.2599,107025.0
2015-08-27 11:30:00,18.69,18.81,18.65,18.76,92382.0,18.2501,18.3673,18.2111,18.3185,92382.0
2015-08-27 12:00:00,18.76,19.11,18.76,18.99,139387.0,18.3185,18.6602,18.3185,18.5431,139387.0
2015-08-27 12:30:00,18.99,19.13,18.9,19.12,90137.0,18.5431,18.6798,18.4552,18.67,90137.0
2015-08-27 13:00:00,19.1,19.14,19.03,19.06,45615.0,18.6505,18.6895,18.5821,18.6114,45615.0
2015-08-27 13:30:00,19.05,19.18,18.99,19.03,110364.0,18.6016,18.7286,18.5431,18.5821,110364.0
2015-08-27 14:00:00,19.04,19.18,18.89,18.93,96959.0,18.5919,18.7286,18.4454,18.4845,96959.0
2015-08-27 14:30:00,18.91,18.97,18.62,18.62,109876.0,18.4649,18.5235,18.1818,18.1818,109876.0
2015-08-27 15:00:00,18.62,18.79,18.51,18.79,145905.0,18.1818,18.3478,18.0743,18.3478,145905.0
2015-08-27 15:30:00,18.78,19.08,18.76,19.04,356253.0,18.338,18.6309,18.3185,18.5919,356253.0
2015-08-28 09:30:00,18.81,19.34,18.59,19.19,77177.0,18.3673,18.8848,18.1525,18.7383,77177.0
2015-08-28 10:00:00,19.18,19.58,19.16,19.52,97029.0,18.7286,19.1192,18.7091,19.0606,97029.0
2015-08-28 10:30:00,19.52,19.61,19.27,19.29,99854.0,19.0606,19.1485,18.8165,18.836,99854.0
2015-08-28 11:00:00,19.27,19.55,19.22,19.52,96846.0,18.8165,19.0899,18.7676,19.0606,96846.0
2015-08-28 11:30:00,19.52,19.58,19.42,19.42,104825.0,19.0606,19.1192,18.9629,18.9629,104825.0
2015-08-28 12:00:00,19.42,19.55,19.35,19.55,62671.0,18.9629,19.0899,18.8946,19.0899,62671.0
2015-08-28 12:30:00,19.55,19.7,19.5,19.6,53606.0,19.0899,19.2363,19.041,19.1387,53606.0
2015-08-28 13:00:00,19.6,19.6,19.4,19.4,45705.0,19.1387,19.1387,18.9434,18.9434,45705.0
2015-08-28 13:30:00,19.39,19.45,19.22,19.37,129333.0,18.9336,18.9922,18.7676,18.9141,129333.0
2015-08-28 14:00:00,19.36,19.46,19.25,19.31,99527.0,18.9043,19.002,18.7969,18.8555,99527.0
2015-08-28 14:30:00,19.31,19.32,19.25,19.27,107324.0,18.8555,18.8653,18.7969,18.8165,107324.0
2015-08-28 15:00:00,19.28,19.32,19.21,19.25,163268.0,18.8262,18.8653,18.7579,18.7969,163268.0
2015-08-28 15:30:00,19.25,19.36,19.2,19.34,360453.0,18.7969,18.9043,18.7481,18.8848,360453.0
2015-08-31 09:30:00,19.1,19.16,18.75,18.94,87752.0,18.6505,18.7091,18.3087,18.4942,87752.0
2015-08-31 10:00:00,18.92,19.0,18.8,19.0,55893.0,18.4747,18.5528,18.3575,18.5528,55893.0
2015-08-31 10:30:00,19.0,19.1,18.93,18.97,55766.0,18.5528,18.6505,18.4845,18.5235,55766.0
2015-08-31 11:00:00,18.99,19.25,18.9,19.25,68640.0,18.5431,18.7969,18.4552,18.7969,68640.0
2015-08-31 11:30:00,19.23,19.44,19.17,19.36,40981.0,18.7774,18.9825,18.7188,18.9043,40981.0
2015-08-31 12:00:00,19.37,19.49,19.33,19.43,43681.0,18.9141,19.0313,18.875,18.9727,43681.0
2015-08-31 12:30:00,19.44,19.48,19.35,19.38,29004.0,18.9825,19.0215,18.8946,18.9239,29004.0
2015-08-31 13:00:00,19.4,19.48,19.36,19.4,30167.0,18.9434,19.0215,18.9043,18.9434,30167.0
2015-08-31 13:30:00,19.41,19.44,19.35,19.43,33237.0,18.9532,18.9825,18.8946,18.9727,33237.0
2015-08-31 14:00:00,19.44,19.44,19.25,19.33,60779.0,18.9825,18.9825,18.7969,18.875,60779.0
2015-08-31 14:30:00,19.33,19.38,19.2,19.22,57800.0,18.875,18.9239,18.7481,18.7676,57800.0
2015-08-31 15:00:00,19.23,19.31,19.23,19.25,76831.0,18.7774,18.8555,18.7774,18.7969,76831.0
2015-08-31 15:30:00,19.25,19.42,19.24,19.3,293231.0,18.7969,18.9629,18.7872,18.8458,293231.0
2015-09-01 09:30:00,18.51,18.94,18.38,18.64,99818.0,18.0743,18.4942,17.9474,18.2013,99818.0
2015-09-01 10:00:00,18.65,18.65,18.39,18.6,76622.0,18.2111,18.2111,17.9572,18.1622,76622.0
2015-09-01 10:30:00,18.59,18.75,18.5,18.56,59151.0,18.1525,18.3087,18.0646,18.1232,59151.0
2015-09-01 11:00:00,18.58,18.9,18.52,18.78,75416.0,18.1427,18.4552,18.0841,18.338,75416.0
2015-09-01 11:30:00,18.78,18.79,18.67,18.69,52103.0,18.338,18.3478,18.2306,18.2501,52103.0
2015-09-01 12:00:00,18.69,18.83,18.58,18.69,61433.0,18.2501,18.3868,18.1427,18.2501,61433.0
2015-09-01 12:30:00,18.68,18.81,18.56,18.62,36854.0,18.2403,18.3673,18.1232,18.1818,36854.0
2015-09-01 13:00:00,18.61,18.82,18.59,18.77,58554.0,18.172,18.3771,18.1525,18.3282,58554.0
2015-09-01 13:30:00,18.77,18.8,18.73,18.78,68241.0,18.3282,18.3575,18.2892,18.338,68241.0
2015-09-01 14:00:00,18.77,18.78,18.56,18.57,53029.0,18.3282,18.338,18.1232,18.1329,53029.0
2015-09-01 14:30:00,18.57,18.66,18.51,18.57,45644.0,18.1329,18.2208,18.0743,18.1329,45644.0
2015-09-01 15:00:00,18.57,18.58,18.37,18.38,89256.0,18.1329,18.1427,17.9376,17.9474,89256.0
2015-09-01 15:30:00,18.39,18.59,18.35,18.58,328399.0,17.9572,18.1525,17.9181,18.1427,328399.0
2015-09-02 09:30:00,19.07,19.07,18.61,18.71,62403.0,18.6212,18.6212,18.172,18.2696,62403.0
2015-09-02 10:00:00,18.68,18.8,18.52,18.55,31422.0,18.2403,18.3575,18.0841,18.1134,31422.0
2015-09-02 10:30:00,18.53,18.55,18.33,18.43,42039.0,18.0939,18.1134,17.8986,17.9962,42039.0
2015-09-02 11:00:00,18.44,18.66,18.44,18.57,51705.0,18.006,18.2208,18.006,18.1329,51705.0
2015-09-02 11:30:00,18.55,18.55,18.3,18.37,46786.0,18.1134,18.1134,17.8693,17.9376,46786.0
2015-09-02 12:00:00,18.37,18.47,18.3,18.44,25215.0,17.9376,18.0353,17.8693,18.006,25215.0
2015-09-02 12:30:00,18.45,18.64,18.41,18.61,37008.0,18.0158,18.2013,17.9767,18.172,37008.0
2015-09-02 13:00:00,18.61,18.61,18.45,18.58,96370.0,18.172,18.172,18.0158,18.1427,96370.0
2015-09-02 13:30:00,18.6,18.6,18.43,18.43,45824.0,18.1622,18.1622,17.9962,17.9962,45824.0
2015-09-02 14:00:00,18.46,18.6,18.4,18.56,48808.0,18.0255,18.1622,17.9669,18.1232,48808.0
2015-09-02 14:30:00,18.55,18.64,18.52,18.58,38447.0,18.1134,18.2013,18.0841,18.1427,38447.0
2015-09-02 15:00:00,18.58,18.64,18.51,18.6,40484.0,18.1427,18.2013,18.0743,18.1622,40484.0
2015-09-02 15:30:00,18.61,18.83,18.6,18.83,227231.0,18.172,18.3868,18.1622,18.3868,227231.0
2015-09-03 09:30:00,18.58,18.84,18.52,18.77,124094.0,18.1427,18.3966,18.0841,18.3282,124094.0
2015-09-03 10:00:00,18.77,18.95,18.67,18.86,170358.0,18.3282,18.504,18.2306,18.4161,170358.0
2015-09-03 10:30:00,18.85,18.92,18.72,18.76,101487.0,18.4063,18.4747,18.2794,18.3185,101487.0
2015-09-03 11:00:00,18.76,18.79,18.55,18.56,106210.0,18.3185,18.3478,18.1134,18.1232,106210.0
2015-09-03 11:30:00,18.55,18.56,18.37,18.44,60436.0,18.1134,18.1232,17.9376,18.006,60436.0
2015-09-03 12:00:00,18.44,18.49,18.29,18.29,52750.0,18.006,18.0548,17.8595,17.8595,52750.0
2015-09-03 12:30:00,18.3,18.32,18.07,18.07,60029.0,17.8693,17.8888,17.6447,17.6447,60029.0
2015-09-03 13:00:00,18.07,18.19,18.0,18.15,87704.0,17.6447,17.7619,17.5764,17.7228,87704.0
2015-09-03 13:30:00,18.15,18.15,18.03,18.03,69350.0,17.7228,17.7228,17.6056,17.6056,69350.0
2015-09-03 14:00:00,18.03,18.08,17.9,18.02,189227.0,17.6056,17.6545,17.4787,17.5959,189227.0
2015-09-03 14:30:00,18.03,18.13,18.02,18.08,45286.0,17.6056,17.7033,17.5959,17.6545,45286.0
2015-09-03 15:00:00,18.1,18.12,18.0,18.02,89291.0,17.674,17.6935,17.5764,17.5959,89291.0
2015-09-03 15:30:00,18.02,18.16,18.0,18.1,257669.0,17.5959,17.7326,17.5764,17.674,257669.0
2015-09-04 09:30:00,17.78,18.15,17.71,17.88,79353.0,17.3615,17.7228,17.2932,17.4592,79353.0
2015-09-04 10:00:00,17.88,17.99,17.78,17.84,42424.0,17.4592,17.5666,17.3615,17.4201,42424.0
2015-09-04 10:30:00,17.84,17.9,17.78,17.9,97626.0,17.4201,17.4787,17.3615,17.4787,97626.0
2015-09-04 11:00:00,17.9,17.94,17.77,17.84,62670.0,17.4787,17.5178,17.3518,17.4201,62670.0
2015-09-04 11:30:00,17.84,17.98,17.76,17.95,119193.0,17.4201,17.5568,17.342,17.5275,119193.0
2015-09-04 12:00:00,17.95,18.0,17.94,17.96,65019.0,17.5275,17.5764,17.5178,17.5373,65019.0
2015-09-04 12:30:00,17.97,18.0,17.94,17.95,32462.0,17.5471,17.5764,17.5178,17.5275,32462.0
2015-09-04 13:00:00,17.95,18.04,17.93,18.03,36746.0,17.5275,17.6154,17.508,17.6056,36746.0
2015-09-04 13:30:00,18.03,18.1,18.01,18.05,65902.0,17.6056,17.674,17.5861,17.6252,65902.0
2015-09-04 14:00:00,18.06,18.08,17.95,17.96,34666.0,17.6349,17.6545,17.5275,17.5373,34666.0
2015-09-04 14:30:00,17.97,18.04,17.95,18.01,39884.0,17.5471,17.6154,17.5275,17.5861,39884.0
2015-09-04 15:00:00,18.01,18.01,17.9,17.93,54288.0,17.5861,17.5861,17.4787,17.508,54288.0
2015-09-04 15:30:00,17.93,18.05,17.91,17.94,260767.0,17.508,17.6252,17.4885,17.5178,260767.0
2015-09-08 09:30:00,18.73,18.73,18.19,18.23,49699.0,18.2892,18.2892,17.7619,17.8009,49699.0
2015-09-08 10:00:00,18.26,18.49,18.19,18.48,40274.0,17.8302,18.0548,17.7619,18.0451,40274.0
2015-09-08 10:30:00,18.49,18.54,18.39,18.49,48645.0,18.0548,18.1036,17.9572,18.0548,48645.0
2015-09-08 11:00:00,18.47,18.58,18.43,18.52,41783.0,18.0353,18.1427,17.9962,18.0841,41783.0
2015-09-08 11:30:00,18.52,18.57,18.43,18.46,24492.0,18.0841,18.1329,17.9962,18.0255,24492.0
2015-09-08 12:00:00,18.47,18.59,18.44,18.59,22586.0,18.0353,18.1525,18.006,18.1525,22586.0
2015-09-08 12:30:00,18.59,18.59,18.41,18.41,21310.0,18.1525,18.1525,17.9767,17.9767,21310.0
2015-09-08 13:00:00,18.41,18.45,18.37,18.38,38347.0,17.9767,18.0158,17.9376,17.9474,38347.0
2015-09-08 13:30:00,18.39,18.43,18.33,18.41,16704.0,17.9572,17.9962,17.8986,17.9767,16704.0
2015-09-08 14:00:00,18.42,18.52,18.38,18.49,59336.0,17.9865,18.0841,17.9474,18.0548,59336.0
2015-09-08 14:30:00,18.49,18.51,18.41,18.41,29299.0,18.0548,18.0743,17.9767,17.9767,29299.0
2015-09-08 15:00:00,18.43,18.43,18.36,18.43,34699.0,17.9962,17.9962,17.9279,17.9962,34699.0
2015-09-08 15:30:00,18.43,18.51,18.42,18.46,92237.0,17.9962,18.0743,17.9865,18.0255,92237.0
2015-09-09 09:30:00,18.61,18.81,18.48,18.72,64138.0,18.172,18.3673,18.0451,18.2794,64138.0
2015-09-09 10:00:00,18.69,18.73,18.52,18.63,56660.0,18.2501,18.2892,18.0841,18.1915,56660.0
2015-09-09 10:30:00,18.64,18.69,18.39,18.43,30743.0,18.2013,18.2501,17.9572,17.9962,30743.0
2015-09-09 11:00:00,18.44,18.46,18.26,18.26,49252.0,18.006,18.0255,17.8302,17.8302,49252.0
2015-09-09 11:30:00,18.27,18.38,18.22,18.3,53198.0,17.84,17.9474,17.7912,17.8693,53198.0
2015-09-09 12:00:00,18.32,18.35,18.22,18.31,31564.0,17.8888,17.9181,17.7912,17.8791,31564.0
2015-09-09 12:30:00,18.32,18.34,18.16,18.19,20659.0,17.8888,17.9084,17.7326,17.7619,20659.0
2015-09-09 13:00:00,18.18,18.28,18.1,18.1,82975.0,17.7521,17.8498,17.674,17.674,82975.0
2015-09-09 13:30:00,18.1,18.1,17.87,17.87,47314.0,17.674,17.674,17.4494,17.4494,47314.0
2015-09-09 14:00:00,17.88,17.96,17.85,17.91,39773.0,17.4592,17.5373,17.4299,17.4885,39773.0
2015-09-09 14:30:00,17.92,18.14,17.89,18.11,76002.0,17.4982,17.7131,17.4689,17.6838,76002.0
2015-09-09 15:00:00,18.1,18.24,18.06,18.13,45778.0,17.674,17.8107,17.6349,17.7033,45778.0
2015-09-09 15:30:00,18.13,18.13,17.99,18.02,152920.0,17.7033,17.7033,17.5666,17.5959,152920.0
2015-09-10 09:30:00,18.0,18.14,17.85,17.85,62245.0,17.5764,17.7131,17.4299,17.4299,62245.0
2015-09-10 10:00:00,17.87,17.95,17.72,17.91,200835.0,17.4494,17.5275,17.3029,17.4885,200835.0
2015-09-10 10:30:00,17.95,18.3,17.95,18.2,32235.0,17.5275,17.8693,17.5275,17.7716,32235.0
2015-09-10 11:00:00,18.14,18.2,18.09,18.2,45132.0,17.7131,17.7716,17.6642,17.7716,45132.0
2015-09-10 11:30:00,18.2,18.33,18.14,18.28,41783.0,17.7716,17.8986,17.7131,17.8498,41783.0
2015-09-10 12:00:00,18.28,18.45,18.24,18.32,77585.0,17.8498,18.0158,17.8107,17.8888,77585.0
2015-09-10 12:30:00,18.31,18.39,18.27,18.31,84278.0,17.8791,17.9572,17.84,17.8791,84278.0
2015-09-10 13:00:00,18.29,18.34,18.26,18.34,16493.0,17.8595,17.9084,17.8302,17.9084,16493.0
2015-09-10 13:30:00,18.34,18.44,18.31,18.32,43395.0,17.9084,18.006,17.8791,17.8888,43395.0
2015-09-10 14:00:00,18.35,18.36,18.25,18.26,24635.0,17.9181,17.9279,17.8205,17.8302,24635.0
2015-09-10 14:30:00,18.26,18.29,18.11,18.11,38012.0,17.8302,17.8595,17.6838,17.6838,38012.0
2015-09-10 15:00:00,18.12,18.16,18.04,18.08,42781.0,17.6935,17.7326,17.6154,17.6545,42781.0
2015-09-10 15:30:00,18.07,18.16,18.02,18.12,108970.0,17.6447,17.7326,17.5959,17.6935,108970.0
2015-09-11 09:30:00,18.1,18.19,17.95,17.95,32956.0,17.674,17.7619,17.5275,17.5275,32956.0
2015-09-11 10:00:00,17.95,17.99,17.81,17.81,44432.0,17.5275,17.5666,17.3908,17.3908,44432.0
2015-09-11 10:30:00,17.81,17.84,17.69,17.71,123905.0,17.3908,17.4201,17.2736,17.2932,123905.0
2015-09-11 11:00:00,17.72,17.78,17.63,17.73,35551.0,17.3029,17.3615,17.2151,17.3127,35551.0
2015-09-11 11:30:00,17.78,18.03,17.68,17.93,93193.0,17.3615,17.6056,17.2639,17.508,93193.0
2015-09-11 12:00:00,17.91,18.09,17.87,17.97,88899.0,17.4885,17.6642,17.4494,17.5471,88899.0
2015-09-11 12:30:00,17.97,18.05,17.94,17.98,26689.0,17.5471,17.6252,17.5178,17.5568,26689.0
2015-09-11 13:00:00,17.98,17.99,17.87,17.91,15925.0,17.5568,17.5666,17.4494,17.4885,15925.0
2015-09-11 13:30:00,17.91,17.98,17.83,17.95,20870.0,17.4885,17.5568,17.4104,17.5275,20870.0
2015-09-11 14:00:00,17.96,18.0,17.92,17.92,19258.0,17.5373,17.5764,17.4982,17.4982,19258.0
2015-09-11 14:30:00,17.93,17.99,17.9,17.94,24954.0,17.508,17.5666,17.4787,17.5178,24954.0
2015-09-11 15:00:00,17.93,17.98,17.89,17.97,43180.0,17.508,17.5568,17.4689,17.5471,43180.0
2015-09-11 15:30:00,17.97,18.04,17.95,18.02,149011.0,17.5471,17.6154,17.5275,17.5959,149011.0
2015-09-14 09:30:00,17.88,18.02,17.15,17.26,90964.0,17.4592,17.5959,16.7464,16.8538,90964.0
2015-09-14 10:00:00,17.27,17.35,17.13,17.18,43464.0,16.8635,16.9417,16.7268,16.7757,43464.0
2015-09-14 10:30:00,17.18,17.3,17.12,17.27,71569.0,16.7757,16.8928,16.7171,16.8635,71569.0
2015-09-14 11:00:00,17.28,17.37,17.15,17.19,90799.0,16.8733,16.9612,16.7464,16.7854,90799.0
2015-09-14 11:30:00,17.18,17.2,17.09,17.13,65377.0,16.7757,16.7952,16.6878,16.7268,65377.0
2015-09-14 12:00:00,17.14,17.29,17.13,17.29,30341.0,16.7366,16.8831,16.7268,16.8831,30341.0
2015-09-14 12:30:00,17.29,17.3,17.17,17.2,34887.0,16.8831,16.8928,16.7659,16.7952,34887.0
2015-09-14 13:00:00,17.18,17.21,17.17,17.18,27221.0,16.7757,16.8049,16.7659,16.7757,27221.0
2015-09-14 13:30:00,17.18,17.27,17.18,17.26,49732.0,16.7757,16.8635,16.7757,16.8538,49732.0
2015-09-14 14:00:00,17.27,17.33,17.18,17.27,80507.0,16.8635,16.9221,16.7757,16.8635,80507.0
2015-09-14 14:30:00,17.26,17.27,17.17,17.19,73041.0,16.8538,16.8635,16.7659,16.7854,73041.0
2015-09-14 15:00:00,17.19,17.31,17.18,17.3,94474.0,16.7854,16.9026,16.7757,16.8928,94474.0
2015-09-14 15:30:00,17.3,17.43,17.3,17.4,218325.0,16.8928,17.0198,16.8928,16.9905,218325.0
2015-09-15 09:30:00,17.37,17.69,17.28,17.67,122360.0,16.9612,17.2736,16.8733,17.2541,122360.0
2015-09-15 10:00:00,17.68,17.68,17.45,17.49,57071.0,17.2639,17.2639,17.0393,17.0784,57071.0
2015-09-15 10:30:00,17.49,17.78,17.49,17.64,82197.0,17.0784,17.3615,17.0784,17.2248,82197.0
2015-09-15 11:00:00,17.65,17.78,17.64,17.77,59216.0,17.2346,17.3615,17.2248,17.3518,59216.0
2015-09-15 11:30:00,17.76,17.87,17.72,17.77,88565.0,17.342,17.4494,17.3029,17.3518,88565.0
2015-09-15 12:00:00,17.78,18.04,17.78,17.97,41924.0,17.3615,17.6154,17.3615,17.5471,41924.0
2015-09-15 12:30:00,17.97,17.97,17.8,17.86,40185.0,17.5471,17.5471,17.3811,17.4396,40185.0
2015-09-15 13:00:00,17.85,17.93,17.83,17.91,24698.0,17.4299,17.508,17.4104,17.4885,24698.0
2015-09-15 13:30:00,17.89,18.0,17.86,17.88,100187.0,17.4689,17.5764,17.4396,17.4592,100187.0
2015-09-15 14:00:00,17.88,18.0,17.86,17.99,62929.0,17.4592,17.5764,17.4396,17.5666,62929.0
2015-09-15 14:30:00,17.98,18.0,17.97,17.98,64087.0,17.5568,17.5764,17.5471,17.5568,64087.0
2015-09-15 15:00:00,18.0,18.14,17.97,18.08,94795.0,17.5764,17.7131,17.5471,17.6545,94795.0
2015-09-15 15:30:00,18.09,18.18,18.06,18.11,169626.0,17.6642,17.7521,17.6349,17.6838,169626.0
2015-09-16 09:30:00,18.21,18.47,18.05,18.05,108477.0,17.7814,18.0353,17.6252,17.6252,108477.0
2015-09-16 10:00:00,18.07,18.41,18.02,18.33,73116.0,17.6447,17.9767,17.5959,17.8986,73116.0
2015-09-16 10:30:00,18.32,18.41,18.25,18.38,103678.0,17.8888,17.9767,17.8205,17.9474,103678.0
2015-09-16 11:00:00,18.37,18.53,18.33,18.48,99735.0,17.9376,18.0939,17.8986,18.0451,99735.0
2015-09-16 11:30:00,18.48,18.49,18.42,18.45,36741.0,18.0451,18.0548,17.9865,18.0158,36741.0
2015-09-16 12:00:00,18.45,18.47,18.35,18.43,34642.0,18.0158,18.0353,17.9181,17.9962,34642.0
2015-09-16 12:30:00,18.43,18.49,18.35,18.47,51996.0,17.9962,18.0548,17.9181,18.0353,51996.0
2015-09-16 13:00:00,18.47,18.56,18.36,18.38,40897.0,18.0353,18.1232,17.9279,17.9474,40897.0
2015-09-16 13:30:00,18.38,18.43,18.34,18.41,43328.0,17.9474,17.9962,17.9084,17.9767,43328.0
2015-09-16 14:00:00,18.4,18.41,18.26,18.27,38628.0,17.9669,17.9767,17.8302,17.84,38628.0
2015-09-16 14:30:00,18.27,18.45,18.25,18.45,44793.0,17.84,18.0158,17.8205,18.0158,44793.0
2015-09-16 15:00:00,18.46,18.5,18.41,18.49,61045.0,18.0255,18.0646,17.9767,18.0548,61045.0
2015-09-16 15:30:00,18.49,18.56,18.41,18.47,186231.0,18.0548,18.1232,17.9767,18.0353,186231.0
2015-09-17 09:30:00,18.39,18.55,18.29,18.35,51272.0,17.9572,18.1134,17.8595,17.9181,51272.0
2015-09-17 10:00:00,18.34,18.45,18.24,18.45,27658.0,17.9084,18.0158,17.8107,18.0158,27658.0
2015-09-17 10:30:00,18.45,18.45,18.27,18.33,53362.0,18.0158,18.0158,17.84,17.8986,53362.0
2015-09-17 11:00:00,18.32,18.44,18.32,18.44,30927.0,17.8888,18.006,17.8888,18.006,30927.0
2015-09-17 11:30:00,18.44,18.48,18.37,18.43,47270.0,18.006,18.0451,17.9376,17.9962,47270.0
2015-09-17 12:00:00,18.43,18.44,18.37,18.44,17814.0,17.9962,18.006,17.9376,18.006,17814.0
2015-09-17 12:30:00,18.44,18.45,18.35,18.41,24656.0,18.006,18.0158,17.9181,17.9767,24656.0
2015-09-17 13:00:00,18.42,18.54,18.4,18.5,115272.0,17.9865,18.1036,17.9669,18.0646,115272.0
2015-09-17 13:30:00,18.5,18.57,18.47,18.5,37346.0,18.0646,18.1329,18.0353,18.0646,37346.0
2015-09-17 14:00:00,18.51,18.66,18.39,18.51,72944.0,18.0743,18.2208,17.9572,18.0743,72944.0
2015-09-17 14:30:00,18.51,18.84,18.5,18.77,77918.0,18.0743,18.3966,18.0646,18.3282,77918.0
2015-09-17 15:00:00,18.76,18.84,18.3,18.4,143302.0,18.3185,18.3966,17.8693,17.9669,143302.0
2015-09-17 15:30:00,18.4,18.46,18.22,18.29,254940.0,17.9669,18.0255,17.7912,17.8595,254940.0
2015-09-18 09:30:00,17.89,17.92,17.37,17.47,207507.0,17.4689,17.4982,16.9612,17.0588,207507.0
2015-09-18 10:00:00,17.45,17.56,17.36,17.39,78183.0,17.0393,17.1467,16.9514,16.9807,78183.0
2015-09-18 10:30:00,17.37,17.48,17.31,17.39,117069.0,16.9612,17.0686,16.9026,16.9807,117069.0
2015-09-18 11:00:00,17.38,17.44,17.23,17.23,59703.0,16.9709,17.0295,16.8245,16.8245,59703.0
2015-09-18 11:30:00,17.21,17.39,17.21,17.34,75915.0,16.8049,16.9807,16.8049,16.9319,75915.0
2015-09-18 12:00:00,17.33,17.36,17.15,17.15,75624.0,16.9221,16.9514,16.7464,16.7464,75624.0
2015-09-18 12:30:00,17.18,17.23,17.04,17.1,69494.0,16.7757,16.8245,16.6389,16.6975,69494.0
2015-09-18 13:00:00,17.1,17.2,17.05,17.1,112547.0,16.6975,16.7952,16.6487,16.6975,112547.0
2015-09-18 13:30:00,17.11,17.35,17.11,17.23,131725.0,16.7073,16.9417,16.7073,16.8245,131725.0
2015-09-18 14:00:00,17.22,17.31,17.19,17.26,55480.0,16.8147,16.9026,16.7854,16.8538,55480.0
2015-09-18 14:30:00,17.26,17.27,17.19,17.23,92879.0,16.8538,16.8635,16.7854,16.8245,92879.0
2015-09-18 15:00:00,17.23,17.26,17.18,17.23,102246.0,16.8245,16.8538,16.7757,16.8245,102246.0
2015-09-18 15:30:00,17.23,17.28,17.14,17.24,478249.0,16.8245,16.8733,16.7366,16.8342,478249.0
2015-09-21 09:30:00,17.54,17.54,16.73,16.78,198013.0,17.1272,17.1272,16.3362,16.3851,198013.0
2015-09-21 10:00:00,16.76,17.0,16.72,16.95,69888.0,16.3655,16.5999,16.3265,16.5511,69888.0
2015-09-21 10:30:00,16.96,17.1,16.94,17.07,31555.0,16.5608,16.6975,16.5413,16.6682,31555.0
2015-09-21 11:00:00,17.07,17.21,17.07,17.17,60989.0,16.6682,16.8049,16.6682,16.7659,60989.0
2015-09-21 11:30:00,17.16,17.17,17.05,17.1,83402.0,16.7561,16.7659,16.6487,16.6975,83402.0
2015-09-21 12:00:00,17.1,17.1,17.05,17.09,76889.0,16.6975,16.6975,16.6487,16.6878,76889.0
2015-09-21 12:30:00,17.09,17.1,16.91,16.96,46110.0,16.6878,16.6975,16.512,16.5608,46110.0
2015-09-21 13:00:00,16.94,17.03,16.93,16.98,44545.0,16.5413,16.6292,16.5315,16.5804,44545.0
2015-09-21 13:30:00,16.97,16.99,16.81,16.83,23223.0,16.5706,16.5901,16.4144,16.4339,23223.0
2015-09-21 14:00:00,16.83,16.83,16.71,16.73,55146.0,16.4339,16.4339,16.3167,16.3362,55146.0
2015-09-21 14:30:00,16.73,16.89,16.68,16.87,76039.0,16.3362,16.4925,16.2874,16.4729,76039.0
2015-09-21 15:00:00,16.89,16.9,16.83,16.85,34659.0,16.4925,16.5022,16.4339,16.4534,34659.0
2015-09-21 15:30:00,16.86,16.89,16.79,16.86,176040.0,16.4632,16.4925,16.3948,16.4632,176040.0
2015-09-22 09:30:00,16.39,16.39,16.1,16.2,223002.0,16.0042,16.0042,15.7211,15.8187,223002.0
2015-09-22 10:00:00,16.22,16.24,16.05,16.1,93436.0,15.8382,15.8578,15.6722,15.7211,93436.0
2015-09-22 10:30:00,16.11,16.12,15.86,15.98,143820.0,15.7308,15.7406,15.4867,15.6039,143820.0
2015-09-22 11:00:00,15.98,16.08,15.94,15.98,62726.0,15.6039,15.7015,15.5648,15.6039,62726.0
2015-09-22 11:30:00,15.99,16.13,15.99,16.1,81428.0,15.6137,15.7504,15.6137,15.7211,81428.0
2015-09-22 12:00:00,16.11,16.25,16.08,16.18,62558.0,15.7308,15.8675,15.7015,15.7992,62558.0
2015-09-22 12:30:00,16.19,16.19,16.03,16.07,21589.0,15.809,15.809,15.6527,15.6918,21589.0
2015-09-22 13:00:00,16.07,16.12,15.97,15.97,35601.0,15.6918,15.7406,15.5941,15.5941,35601.0
2015-09-22 13:30:00,15.97,16.14,15.95,16.14,34351.0,15.5941,15.7601,15.5746,15.7601,34351.0
2015-09-22 14:00:00,16.14,16.19,16.11,16.18,39811.0,15.7601,15.809,15.7308,15.7992,39811.0
2015-09-22 14:30:00,16.18,16.24,16.11,16.14,49125.0,15.7992,15.8578,15.7308,15.7601,49125.0
2015-09-22 15:00:00,16.14,16.24,16.13,16.24,62986.0,15.7601,15.8578,15.7504,15.8578,62986.0
2015-09-22 15:30:00,16.23,16.28,16.19,16.19,252550.0,15.848,15.8968,15.809,15.809,252550.0
2015-09-23 09:30:00,16.34,16.4,16.08,16.15,75556.0,15.9554,16.014,15.7015,15.7699,75556.0
2015-09-23 10:00:00,16.15,16.23,16.09,16.2,51300.0,15.7699,15.848,15.7113,15.8187,51300.0
2015-09-23 10:30:00,16.2,16.35,16.2,16.21,84600.0,15.8187,15.9652,15.8187,15.8285,84600.0
2015-09-23 11:00:00,16.22,16.23,16.05,16.07,61795.0,15.8382,15.848,15.6722,15.6918,61795.0
2015-09-23 11:30:00,16.06,16.07,15.91,15.91,97831.0,15.682,15.6918,15.5355,15.5355,97831.0
2015-09-23 12:00:00,15.91,15.91,15.77,15.77,75675.0,15.5355,15.5355,15.3988,15.3988,75675.0
2015-09-23 12:30:00,15.77,15.77,15.63,15.76,105106.0,15.3988,15.3988,15.2621,15.3891,105106.0
2015-09-23 13:00:00,15.76,15.81,15.63,15.64,42195.0,15.3891,15.4379,15.2621,15.2719,42195.0
2015-09-23 13:30:00,15.64,15.75,15.6,15.67,52816.0,15.2719,15.3793,15.2328,15.3012,52816.0
2015-09-23 14:00:00,15.68,15.75,15.62,15.62,70845.0,15.311,15.3793,15.2524,15.2524,70845.0
2015-09-23 14:30:00,15.61,15.62,15.5,15.52,92761.0,15.2426,15.2524,15.1352,15.1547,92761.0
2015-09-23 15:00:00,15.52,15.56,15.45,15.48,85283.0,15.1547,15.1938,15.0864,15.1157,85283.0
2015-09-23 15:30:00,15.48,15.5,15.38,15.43,339819.0,15.1157,15.1352,15.018,15.0668,339819.0
2015-09-24 09:30:00,15.33,15.5,15.21,15.49,172355.0,14.9692,15.1352,14.852,15.1254,172355.0
2015-09-24 10:00:00,15.49,15.89,15.49,15.57,143174.0,15.1254,15.516,15.1254,15.2035,143174.0
2015-09-24 10:30:00,15.58,15.69,15.47,15.48,56154.0,15.2133,15.3207,15.1059,15.1157,56154.0
2015-09-24 11:00:00,15.49,15.51,15.45,15.45,40380.0,15.1254,15.145,15.0864,15.0864,40380.0
2015-09-24 11:30:00,15.45,15.53,15.42,15.5,30281.0,15.0864,15.1645,15.0571,15.1352,30281.0
2015-09-24 12:00:00,15.49,15.52,15.45,15.51,22818.0,15.1254,15.1547,15.0864,15.145,22818.0
2015-09-24 12:30:00,15.5,15.55,15.41,15.42,34993.0,15.1352,15.184,15.0473,15.0571,34993.0
2015-09-24 13:00:00,15.42,15.51,15.39,15.49,34162.0,15.0571,15.145,15.0278,15.1254,34162.0
2015-09-24 13:30:00,15.49,15.74,15.49,15.7,42442.0,15.1254,15.3695,15.1254,15.3305,42442.0
2015-09-24 14:00:00,15.69,15.96,15.68,15.96,94351.0,15.3207,15.5844,15.311,15.5844,94351.0
2015-09-24 14:30:00,15.96,16.1,15.93,16.04,61268.0,15.5844,15.7211,15.5551,15.6625,61268.0
2015-09-24 15:00:00,16.03,16.11,15.98,16.08,76489.0,15.6527,15.7308,15.6039,15.7015,76489.0
2015-09-24 15:30:00,16.05,16.09,15.93,15.99,169654.0,15.6722,15.7113,15.5551,15.6137,169654.0
2015-09-25 09:30:00,16.13,16.31,15.81,15.83,88567.0,15.7504,15.9261,15.4379,15.4574,88567.0
2015-09-25 10:00:00,15.83,15.83,15.5,15.55,78399.0,15.4574,15.4574,15.1352,15.184,78399.0
2015-09-25 10:30:00,15.55,15.66,15.42,15.65,74301.0,15.184,15.2914,15.0571,15.2817,74301.0
2015-09-25 11:00:00,15.62,15.62,15.41,15.44,125990.0,15.2524,15.2524,15.0473,15.0766,125990.0
2015-09-25 11:30:00,15.44,15.48,15.32,15.45,60674.0,15.0766,15.1157,14.9594,15.0864,60674.0
2015-09-25 12:00:00,15.46,15.46,15.29,15.31,86230.0,15.0961,15.0961,14.9301,14.9497,86230.0
2015-09-25 12:30:00,15.32,15.36,15.25,15.26,94831.0,14.9594,14.9985,14.8911,14.9008,94831.0
2015-09-25 13:00:00,15.26,15.42,15.25,15.36,71278.0,14.9008,15.0571,14.8911,14.9985,71278.0
2015-09-25 13:30:00,15.36,15.41,15.32,15.33,49722.0,14.9985,15.0473,14.9594,14.9692,49722.0
2015-09-25 14:00:00,15.34,15.38,15.21,15.25,61337.0,14.979,15.018,14.852,14.8911,61337.0
2015-09-25 14:30:00,15.25,15.32,15.21,15.32,58230.0,14.8911,14.9594,14.852,14.9594,58230.0
2015-09-25 15:00:00,15.32,15.33,15.18,15.21,154271.0,14.9594,14.9692,14.8227,14.852,154271.0
2015-09-25 15:30:00,15.21,15.24,15.14,15.18,348410.0,14.852,14.8813,14.7837,14.8227,348410.0
2015-09-28 09:30:00,14.74,14.84,14.38,14.4,128508.0,14.3931,14.4907,14.0416,14.0611,128508.0
2015-09-28 10:00:00,14.39,14.46,14.28,14.43,90633.0,14.0513,14.1197,13.9439,14.0904,90633.0
2015-09-28 10:30:00,14.44,14.5,14.36,14.39,68349.0,14.1001,14.1587,14.022,14.0513,68349.0
2015-09-28 11:00:00,14.37,14.47,14.33,14.35,71798.0,14.0318,14.1294,13.9927,14.0123,71798.0
2015-09-28 11:30:00,14.34,14.36,14.13,14.14,118474.0,14.0025,14.022,13.7974,13.8072,118474.0
2015-09-28 12:00:00,14.15,14.15,14.04,14.11,74319.0,13.817,13.817,13.7096,13.7779,74319.0
2015-09-28 12:30:00,14.13,14.18,14.07,14.16,49845.0,13.7974,13.8463,13.7388,13.8267,49845.0
2015-09-28 13:00:00,14.17,14.22,14.15,14.19,91671.0,13.8365,13.8853,13.817,13.856,91671.0
2015-09-28 13:30:00,14.18,14.31,14.18,14.3,145426.0,13.8463,13.9732,13.8463,13.9634,145426.0
2015-09-28 14:00:00,14.3,14.36,14.24,14.31,117172.0,13.9634,14.022,13.9048,13.9732,117172.0
2015-09-28 14:30:00,14.31,14.35,14.25,14.29,144070.0,13.9732,14.0123,13.9146,13.9537,144070.0
2015-09-28 15:00:00,14.28,14.33,14.25,14.3,114214.0,13.9439,13.9927,13.9146,13.9634,114214.0
2015-09-28 15:30:00,14.3,14.36,14.26,14.28,358166.0,13.9634,14.022,13.9244,13.9439,358166.0
2015-09-29 09:30:00,14.42,14.54,13.66,14.37,100183.0,14.0806,14.1978,13.3385,14.0318,100183.0
2015-09-29 10:00:00,14.36,14.54,14.35,14.5,79611.0,14.022,14.1978,14.0123,14.1587,79611.0
2015-09-29 10:30:00,14.5,14.57,14.29,14.41,79296.0,14.1587,14.2271,13.9537,14.0708,79296.0
2015-09-29 11:00:00,14.41,14.5,14.37,14.41,68426.0,14.0708,14.1587,14.0318,14.0708,68426.0
2015-09-29 11:30:00,14.41,14.46,14.38,14.38,69601.0,14.0708,14.1197,14.0416,14.0416,69601.0
2015-09-29 12:00:00,14.37,14.45,14.36,14.4,97694.0,14.0318,14.1099,14.022,14.0611,97694.0
2015-09-29 12:30:00,14.39,14.44,14.27,14.29,99497.0,14.0513,14.1001,13.9341,13.9537,99497.0
2015-09-29 13:00:00,14.29,14.34,14.24,14.28,82653.0,13.9537,14.0025,13.9048,13.9439,82653.0
2015-09-29 13:30:00,14.3,14.33,14.26,14.28,119271.0,13.9634,13.9927,13.9244,13.9439,119271.0
2015-09-29 14:00:00,14.27,14.27,14.19,14.22,79869.0,13.9341,13.9341,13.856,13.8853,79869.0
2015-09-29 14:30:00,14.22,14.23,14.07,14.1,104618.0,13.8853,13.8951,13.7388,13.7681,104618.0
2015-09-29 15:00:00,14.1,14.11,14.02,14.03,131809.0,13.7681,13.7779,13.69,13.6998,131809.0
2015-09-29 15:30:00,14.04,14.11,14.01,14.1,322630.0,13.7096,13.7779,13.6803,13.7681,322630.0
2015-09-30 09:30:00,14.38,14.45,14.11,14.17,96516.0,14.0416,14.1099,13.7779,13.8365,96516.0
2015-09-30 10:00:00,14.19,14.39,14.19,14.25,80958.0,13.856,14.0513,13.856,13.9146,80958.0
2015-09-30 10:30:00,14.25,14.26,14.1,14.11,90838.0,13.9146,13.9244,13.7681,13.7779,90838.0
2015-09-30 11:00:00,14.11,14.13,14.02,14.08,142639.0,13.7779,13.7974,13.69,13.7486,142639.0
2015-09-30 11:30:00,14.08,14.1,13.91,13.94,153665.0,13.7486,13.7681,13.5826,13.6119,153665.0
2015-09-30 12:00:00,13.93,14.0,13.85,13.99,91116.0,13.6021,13.6705,13.524,13.6607,91116.0
2015-09-30 12:30:00,13.99,14.01,13.78,13.8,58277.0,13.6607,13.6803,13.4557,13.4752,58277.0
2015-09-30 13:00:00,13.81,13.82,13.75,13.82,95765.0,13.485,13.4947,13.4264,13.4947,95765.0
2015-09-30 13:30:00,13.83,13.91,13.74,13.91,106860.0,13.5045,13.5826,13.4166,13.5826,106860.0
2015-09-30 14:00:00,13.92,14.04,13.91,14.03,106260.0,13.5924,13.7096,13.5826,13.6998,106260.0
2015-09-30 14:30:00,14.04,14.05,13.96,14.04,106700.0,13.7096,13.7193,13.6314,13.7096,106700.0
2015-09-30 15:00:00,14.05,14.14,14.04,14.13,207866.0,13.7193,13.8072,13.7096,13.7974,207866.0
2015-09-30 15:30:00,14.13,14.21,14.12,14.18,271413.0,13.7974,13.8756,13.7877,13.8463,271413.0
2015-10-01 09:30:00,14.09,14.72,14.09,14.32,128122.0,13.7584,14.3736,13.7584,13.983,128122.0
2015-10-01 10:00:00,14.32,14.33,14.07,14.19,138801.0,13.983,13.9927,13.7388,13.856,138801.0
2015-10-01 10:30:00,14.18,14.28,14.0,14.04,176038.0,13.8463,13.9439,13.6705,13.7096,176038.0
2015-10-01 11:00:00,14.04,14.14,13.99,14.13,195399.0,13.7096,13.8072,13.6607,13.7974,195399.0
2015-10-01 11:30:00,14.15,14.15,13.95,14.03,67890.0,13.817,13.817,13.6217,13.6998,67890.0
2015-10-01 12:00:00,14.03,14.22,13.97,14.19,62451.0,13.6998,13.8853,13.6412,13.856,62451.0
2015-10-01 12:30:00,14.19,14.27,14.17,14.22,59755.0,13.856,13.9341,13.8365,13.8853,59755.0
2015-10-01 13:00:00,14.23,14.29,14.19,14.26,45564.0,13.8951,13.9537,13.856,13.9244,45564.0
2015-10-01 13:30:00,14.26,14.4,14.24,14.38,71803.0,13.9244,14.0611,13.9048,14.0416,71803.0
2015-10-01 14:00:00,14.38,14.48,14.33,14.4,93513.0,14.0416,14.1392,13.9927,14.0611,93513.0
2015-10-01 14:30:00,14.42,14.44,14.29,14.4,74952.0,14.0806,14.1001,13.9537,14.0611,74952.0
2015-10-01 15:00:00,14.38,14.4,14.27,14.32,117357.0,14.0416,14.0611,13.9341,13.983,117357.0
2015-10-01 15:30:00,14.32,14.45,14.26,14.41,278041.0,13.983,14.1099,13.9244,14.0708,278041.0
2015-10-02 09:30:00,14.39,14.58,14.3,14.46,133131.0,14.0513,14.2368,13.9634,14.1197,133131.0
2015-10-02 10:00:00,14.46,14.52,14.4,14.44,111649.0,14.1197,14.1783,14.0611,14.1001,111649.0
2015-10-02 10:30:00,14.44,14.49,14.41,14.48,57506.0,14.1001,14.149,14.0708,14.1392,57506.0
2015-10-02 11:00:00,14.48,14.71,14.48,14.7,43698.0,14.1392,14.3638,14.1392,14.354,43698.0
2015-10-02 11:30:00,14.71,14.73,14.62,14.68,37049.0,14.3638,14.3833,14.2759,14.3345,37049.0
2015-10-02 12:00:00,14.69,14.92,14.69,14.87,71459.0,14.3443,14.5688,14.3443,14.52,71459.0
2015-10-02 12:30:00,14.86,14.91,14.79,14.88,164197.0,14.5103,14.5591,14.4419,14.5298,164197.0
2015-10-02 13:00:00,14.88,15.17,14.88,15.04,136823.0,14.5298,14.813,14.5298,14.686,136823.0
2015-10-02 13:30:00,15.05,15.23,15.03,15.16,102447.0,14.6958,14.8715,14.6763,14.8032,102447.0
2015-10-02 14:00:00,15.16,15.32,15.16,15.29,74828.0,14.8032,14.9594,14.8032,14.9301,74828.0
2015-10-02 14:30:00,15.29,15.39,15.25,15.28,112149.0,14.9301,15.0278,14.8911,14.9204,112149.0
2015-10-02 15:00:00,15.27,15.38,15.25,15.35,152737.0,14.9106,15.018,14.8911,14.9887,152737.0
2015-10-02 15:30:00,15.35,15.51,15.32,15.5,383322.0,14.9887,15.145,14.9594,15.1352,383322.0
2015-10-05 09:30:00,15.9,16.24,15.9,16.0,163742.0,15.5258,15.8578,15.5258,15.6234,163742.0
2015-10-05 10:00:00,16.0,16.54,15.94,16.43,201152.0,15.6234,16.1507,15.5648,16.0433,201152.0
2015-10-05 10:30:00,16.44,16.56,16.33,16.39,82764.0,16.0531,16.1702,15.9457,16.0042,82764.0
2015-10-05 11:00:00,16.4,16.64,16.36,16.61,102650.0,16.014,16.2484,15.975,16.2191,102650.0
2015-10-05 11:30:00,16.62,16.72,16.6,16.72,97281.0,16.2288,16.3265,16.2093,16.3265,97281.0
2015-10-05 12:00:00,16.72,16.72,16.54,16.57,73690.0,16.3265,16.3265,16.1507,16.18,73690.0
2015-10-05 12:30:00,16.57,16.67,16.54,16.55,86200.0,16.18,16.2777,16.1507,16.1605,86200.0
2015-10-05 13:00:00,16.56,16.66,16.47,16.59,91500.0,16.1702,16.2679,16.0824,16.1995,91500.0
2015-10-05 13:30:00,16.57,16.63,16.54,16.58,55711.0,16.18,16.2386,16.1507,16.1898,55711.0
2015-10-05 14:00:00,16.58,16.72,16.53,16.67,124801.0,16.1898,16.3265,16.141,16.2777,124801.0
2015-10-05 14:30:00,16.68,16.71,16.61,16.64,100140.0,16.2874,16.3167,16.2191,16.2484,100140.0
2015-10-05 15:00:00,16.64,16.72,16.6,16.66,181772.0,16.2484,16.3265,16.2093,16.2679,181772.0
2015-10-05 15:30:00,16.65,16.69,16.5,16.53,319215.0,16.2581,16.2972,16.1117,16.141,319215.0
2015-10-06 09:30:00,16.52,16.87,16.46,16.81,201202.0,16.1312,16.4729,16.0726,16.4144,201202.0
2015-10-06 10:00:00,16.81,16.85,16.48,16.5,101070.0,16.4144,16.4534,16.0921,16.1117,101070.0
2015-10-06 10:30:00,16.49,16.74,16.46,16.67,53250.0,16.1019,16.346,16.0726,16.2777,53250.0
2015-10-06 11:00:00,16.67,17.07,16.63,17.02,103113.0,16.2777,16.6682,16.2386,16.6194,103113.0
2015-10-06 11:30:00,17.02,17.02,16.72,16.79,74533.0,16.6194,16.6194,16.3265,16.3948,74533.0
2015-10-06 12:00:00,16.77,16.97,16.77,16.91,99686.0,16.3753,16.5706,16.3753,16.512,99686.0
2015-10-06 12:30:00,16.91,16.91,16.77,16.84,94577.0,16.512,16.512,16.3753,16.4437,94577.0
2015-10-06 13:00:00,16.82,16.94,16.81,16.84,105495.0,16.4241,16.5413,16.4144,16.4437,105495.0
2015-10-06 13:30:00,16.84,16.85,16.63,16.69,100565.0,16.4437,16.4534,16.2386,16.2972,100565.0
2015-10-06 14:00:00,16.68,16.93,16.64,16.9,88293.0,16.2874,16.5315,16.2484,16.5022,88293.0
2015-10-06 14:30:00,16.89,16.93,16.75,16.8,96767.0,16.4925,16.5315,16.3558,16.4046,96767.0
2015-10-06 15:00:00,16.81,16.91,16.78,16.86,152577.0,16.4144,16.512,16.3851,16.4632,152577.0
2015-10-06 15:30:00,16.86,16.9,16.81,16.87,344116.0,16.4632,16.5022,16.4144,16.4729,344116.0
2015-10-07 09:30:00,16.84,17.35,16.7,17.07,340908.0,16.4437,16.9417,16.3069,16.6682,340908.0
2015-10-07 10:00:00,17.09,17.72,17.08,17.64,274748.0,16.6878,17.3029,16.678,17.2248,274748.0
2015-10-07 10:30:00,17.64,17.64,17.25,17.38,249652.0,17.2248,17.2248,16.844,16.9709,249652.0
2015-10-07 11:00:00,17.37,17.38,17.1,17.13,323529.0,16.9612,16.9709,16.6975,16.7268,323529.0
2015-10-07 11:30:00,17.13,17.42,17.08,17.42,162442.0,16.7268,17.01,16.678,17.01,162442.0
2015-10-07 12:00:00,17.41,17.44,17.18,17.26,60137.0,17.0002,17.0295,16.7757,16.8538,60137.0
2015-10-07 12:30:00,17.27,17.48,17.22,17.4,56035.0,16.8635,17.0686,16.8147,16.9905,56035.0
2015-10-07 13:00:00,17.42,17.61,17.41,17.6,55227.0,17.01,17.1955,17.0002,17.1858,55227.0
2015-10-07 13:30:00,17.61,17.87,17.6,17.79,118057.0,17.1955,17.4494,17.1858,17.3713,118057.0
2015-10-07 14:00:00,17.79,17.91,17.67,17.67,74617.0,17.3713,17.4885,17.2541,17.2541,74617.0
2015-10-07 14:30:00,17.66,17.74,17.44,17.49,84338.0,17.2444,17.3225,17.0295,17.0784,84338.0
2015-10-07 15:00:00,17.49,17.54,17.35,17.39,305734.0,17.0784,17.1272,16.9417,16.9807,305734.0
2015-10-07 15:30:00,17.39,17.57,17.39,17.55,441086.0,16.9807,17.1565,16.9807,17.1369,441086.0
2015-10-08 09:30:00,17.54,17.95,17.44,17.86,126723.0,17.1272,17.5275,17.0295,17.4396,126723.0
2015-10-08 10:00:00,17.85,17.92,17.69,17.73,78614.0,17.4299,17.4982,17.2736,17.3127,78614.0
2015-10-08 10:30:00,17.73,17.87,17.7,17.86,50089.0,17.3127,17.4494,17.2834,17.4396,50089.0
2015-10-08 11:00:00,17.87,17.99,17.75,17.97,59213.0,17.4494,17.5666,17.3322,17.5471,59213.0
2015-10-08 11:30:00,17.98,18.21,17.98,18.19,79605.0,17.5568,17.7814,17.5568,17.7619,79605.0
2015-10-08 12:00:00,18.17,18.34,18.06,18.07,94063.0,17.7424,17.9084,17.6349,17.6447,94063.0
2015-10-08 12:30:00,18.07,18.16,18.04,18.11,114802.0,17.6447,17.7326,17.6154,17.6838,114802.0
2015-10-08 13:00:00,18.1,18.2,18.07,18.07,79266.0,17.674,17.7716,17.6447,17.6447,79266.0
2015-10-08 13:30:00,18.08,18.12,18.05,18.05,126080.0,17.6545,17.6935,17.6252,17.6252,126080.0
2015-10-08 14:00:00,18.05,18.11,17.98,18.05,129640.0,17.6252,17.6838,17.5568,17.6252,129640.0
2015-10-08 14:30:00,18.07,18.21,18.07,18.19,114445.0,17.6447,17.7814,17.6447,17.7619,114445.0
2015-10-08 15:00:00,18.19,18.32,18.17,18.26,171263.0,17.7619,17.8888,17.7424,17.8302,171263.0
2015-10-08 15:30:00,18.26,18.3,18.21,18.27,326916.0,17.8302,17.8693,17.7814,17.84,326916.0
2015-10-09 09:30:00,18.52,19.09,18.5,18.97,250404.0,18.0841,18.6407,18.0646,18.5235,250404.0
2015-10-09 10:00:00,18.98,19.1,18.67,18.69,322431.0,18.5333,18.6505,18.2306,18.2501,322431.0
2015-10-09 10:30:00,18.69,18.81,18.6,18.78,282423.0,18.2501,18.3673,18.1622,18.338,282423.0
2015-10-09 11:00:00,18.78,18.81,18.65,18.72,100294.0,18.338,18.3673,18.2111,18.2794,100294.0
2015-10-09 11:30:00,18.73,18.74,18.54,18.57,66591.0,18.2892,18.2989,18.1036,18.1329,66591.0
2015-10-09 12:00:00,18.56,18.67,18.47,18.66,75914.0,18.1232,18.2306,18.0353,18.2208,75914.0
2015-10-09 12:30:00,18.67,18.68,18.51,18.64,75133.0,18.2306,18.2403,18.0743,18.2013,75133.0
2015-10-09 13:00:00,18.63,18.74,18.59,18.68,101252.0,18.1915,18.2989,18.1525,18.2403,101252.0
2015-10-09 13:30:00,18.68,18.68,18.59,18.6,105566.0,18.2403,18.2403,18.1525,18.1622,105566.0
2015-10-09 14:00:00,18.61,18.67,18.52,18.65,125287.0,18.172,18.2306,18.0841,18.2111,125287.0
2015-10-09 14:30:00,18.65,18.66,18.58,18.6,98675.0,18.2111,18.2208,18.1427,18.1622,98675.0
2015-10-09 15:00:00,18.6,18.63,18.51,18.55,138076.0,18.1622,18.1915,18.0743,18.1134,138076.0
2015-10-09 15:30:00,18.55,18.66,18.55,18.56,332961.0,18.1134,18.2208,18.1134,18.1232,332961.0
2015-10-12 09:30:00,18.65,18.74,18.2,18.26,88233.0,18.2111,18.2989,17.7716,17.8302,88233.0
2015-10-12 10:00:00,18.24,18.3,17.96,18.06,91460.0,17.8107,17.8693,17.5373,17.6349,91460.0
2015-10-12 10:30:00,18.05,18.22,17.95,17.95,70064.0,17.6252,17.7912,17.5275,17.5275,70064.0
2015-10-12 11:00:00,17.96,18.06,17.89,17.91,97197.0,17.5373,17.6349,17.4689,17.4885,97197.0
2015-10-12 11:30:00,17.9,17.99,17.77,17.78,73283.0,17.4787,17.5666,17.3518,17.3615,73283.0
2015-10-12 12:00:00,17.77,17.87,17.73,17.77,37430.0,17.3518,17.4494,17.3127,17.3518,37430.0
2015-10-12 12:30:00,17.77,17.87,17.75,17.83,31027.0,17.3518,17.4494,17.3322,17.4104,31027.0
2015-10-12 13:00:00,17.82,17.87,17.78,17.8,30125.0,17.4006,17.4494,17.3615,17.3811,30125.0
2015-10-12 13:30:00,17.82,17.93,17.79,17.89,31598.0,17.4006,17.508,17.3713,17.4689,31598.0
2015-10-12 14:00:00,17.9,17.96,17.87,17.89,33630.0,17.4787,17.5373,17.4494,17.4689,33630.0
2015-10-12 14:30:00,17.89,17.9,17.81,17.9,63368.0,17.4689,17.4787,17.3908,17.4787,63368.0
2015-10-12 15:00:00,17.91,17.96,17.86,17.88,65762.0,17.4885,17.5373,17.4396,17.4592,65762.0
2015-10-12 15:30:00,17.88,17.95,17.86,17.9,143790.0,17.4592,17.5275,17.4396,17.4787,143790.0
2015-10-13 09:30:00,17.61,18.07,17.34,18.02,83440.0,17.1955,17.6447,16.9319,17.5959,83440.0
2015-10-13 10:00:00,18.0,18.19,17.94,18.07,114580.0,17.5764,17.7619,17.5178,17.6447,114580.0
2015-10-13 10:30:00,18.08,18.31,18.04,18.22,38495.0,17.6545,17.8791,17.6154,17.7912,38495.0
2015-10-13 11:00:00,18.21,18.38,18.2,18.2,106586.0,17.7814,17.9474,17.7716,17.7716,106586.0
2015-10-13 11:30:00,18.2,18.33,18.14,18.28,77188.0,17.7716,17.8986,17.7131,17.8498,77188.0
2015-10-13 12:00:00,18.28,18.34,18.22,18.32,23070.0,17.8498,17.9084,17.7912,17.8888,23070.0
2015-10-13 12:30:00,18.32,18.38,18.12,18.14,45912.0,17.8888,17.9474,17.6935,17.7131,45912.0
2015-10-13 13:00:00,18.13,18.28,18.09,18.23,30779.0,17.7033,17.8498,17.6642,17.8009,30779.0
2015-10-13 13:30:00,18.24,18.24,18.03,18.08,63011.0,17.8107,17.8107,17.6056,17.6545,63011.0
2015-10-13 14:00:00,18.08,18.14,17.98,18.01,68085.0,17.6545,17.7131,17.5568,17.5861,68085.0
2015-10-13 14:30:00,17.99,18.04,17.97,18.02,78661.0,17.5666,17.6154,17.5471,17.5959,78661.0
2015-10-13 15:00:00,18.01,18.03,17.94,17.96,101417.0,17.5861,17.6056,17.5178,17.5373,101417.0
2015-10-13 15:30:00,17.96,18.03,17.94,17.98,272972.0,17.5373,17.6056,17.5178,17.5568,272972.0
2015-10-14 09:30:00,18.12,18.26,17.89,17.94,108982.0,17.6935,17.8302,17.4689,17.5178,108982.0
2015-10-14 10:00:00,17.93,18.04,17.69,17.73,59918.0,17.508,17.6154,17.2736,17.3127,59918.0
2015-10-14 10:30:00,17.71,17.8,17.59,17.66,99353.0,17.2932,17.3811,17.176,17.2444,99353.0
2015-10-14 11:00:00,17.65,17.75,17.62,17.69,48620.0,17.2346,17.3322,17.2053,17.2736,48620.0
2015-10-14 11:30:00,17.67,17.77,17.63,17.67,68894.0,17.2541,17.3518,17.2151,17.2541,68894.0
2015-10-14 12:00:00,17.67,17.68,17.56,17.58,115237.0,17.2541,17.2639,17.1467,17.1662,115237.0
2015-10-14 12:30:00,17.59,17.61,17.5,17.53,278998.0,17.176,17.1955,17.0881,17.1174,278998.0
2015-10-14 13:00:00,17.53,17.66,17.53,17.62,122722.0,17.1174,17.2444,17.1174,17.2053,122722.0
2015-10-14 13:30:00,17.61,17.67,17.59,17.66,121074.0,17.1955,17.2541,17.176,17.2444,121074.0
2015-10-14 14:00:00,17.66,17.67,17.46,17.48,164502.0,17.2444,17.2541,17.0491,17.0686,164502.0
2015-10-14 14:30:00,17.47,17.51,17.39,17.39,218636.0,17.0588,17.0979,16.9807,16.9807,218636.0
2015-10-14 15:00:00,17.41,17.54,17.4,17.5,300052.0,17.0002,17.1272,16.9905,17.0881,300052.0
2015-10-14 15:30:00,17.51,17.63,17.49,17.53,383384.0,17.0979,17.2151,17.0784,17.1174,383384.0
2015-10-15 09:30:00,17.55,17.64,17.26,17.59,48593.0,17.1369,17.2248,16.8538,17.176,48593.0
2015-10-15 10:00:00,17.6,17.75,17.52,17.7,69927.0,17.1858,17.3322,17.1076,17.2834,69927.0
2015-10-15 10:30:00,17.69,17.74,17.56,17.62,72142.0,17.2736,17.3225,17.1467,17.2053,72142.0
2015-10-15 11:00:00,17.6,17.62,17.43,17.5,43281.0,17.1858,17.2053,17.0198,17.0881,43281.0
2015-10-15 11:30:00,17.52,17.52,17.28,17.32,59079.0,17.1076,17.1076,16.8733,16.9124,59079.0
2015-10-15 12:00:00,17.35,17.58,17.32,17.56,51713.0,16.9417,17.1662,16.9124,17.1467,51713.0
2015-10-15 12:30:00,17.56,17.66,17.49,17.66,114512.0,17.1467,17.2444,17.0784,17.2444,114512.0
2015-10-15 13:00:00,17.67,17.77,17.57,17.77,80518.0,17.2541,17.3518,17.1565,17.3518,80518.0
2015-10-15 13:30:00,17.76,17.78,17.62,17.68,61116.0,17.342,17.3615,17.2053,17.2639,61116.0
2015-10-15 14:00:00,17.68,17.85,17.67,17.8,59898.0,17.2639,17.4299,17.2541,17.3811,59898.0
2015-10-15 14:30:00,17.8,18.0,17.8,18.0,78856.0,17.3811,17.5764,17.3811,17.5764,78856.0
2015-10-15 15:00:00,18.0,18.19,17.99,18.18,189147.0,17.5764,17.7619,17.5666,17.7521,189147.0
2015-10-15 15:30:00,18.18,18.23,18.11,18.2,300543.0,17.7521,17.8009,17.6838,17.7716,300543.0
2015-10-16 09:30:00,18.11,18.15,17.76,17.78,67974.0,17.6838,17.7228,17.342,17.3615,67974.0
2015-10-16 10:00:00,17.8,17.88,17.61,17.68,63037.0,17.3811,17.4592,17.1955,17.2639,63037.0
2015-10-16 10:30:00,17.69,17.7,17.4,17.46,61111.0,17.2736,17.2834,16.9905,17.0491,61111.0
2015-10-16 11:00:00,17.45,17.5,17.37,17.41,48357.0,17.0393,17.0881,16.9612,17.0002,48357.0
2015-10-16 11:30:00,17.42,17.42,17.18,17.28,111538.0,17.01,17.01,16.7757,16.8733,111538.0
2015-10-16 12:00:00,17.28,17.31,17.13,17.22,68386.0,16.8733,16.9026,16.7268,16.8147,68386.0
2015-10-16 12:30:00,17.22,17.29,17.16,17.28,42386.0,16.8147,16.8831,16.7561,16.8733,42386.0
2015-10-16 13:00:00,17.29,17.39,17.26,17.34,53856.0,16.8831,16.9807,16.8538,16.9319,53856.0
2015-10-16 13:30:00,17.34,17.41,17.29,17.32,45931.0,16.9319,17.0002,16.8831,16.9124,45931.0
2015-10-16 14:00:00,17.32,17.45,17.28,17.42,73954.0,16.9124,17.0393,16.8733,17.01,73954.0
2015-10-16 14:30:00,17.43,17.54,17.42,17.52,45430.0,17.0198,17.1272,17.01,17.1076,45430.0
2015-10-16 15:00:00,17.51,17.59,17.48,17.48,97135.0,17.0979,17.176,17.0686,17.0686,97135.0
2015-10-16 15:30:00,17.49,17.54,17.42,17.44,272682.0,17.0784,17.1272,17.01,17.0295,272682.0
2015-10-19 09:30:00,17.21,17.32,16.74,17.15,296703.0,16.8049,16.9124,16.346,16.7464,296703.0
2015-10-19 10:00:00,17.14,17.2,17.02,17.08,87491.0,16.7366,16.7952,16.6194,16.678,87491.0
2015-10-19 10:30:00,17.06,17.1,16.96,16.98,48511.0,16.6585,16.6975,16.5608,16.5804,48511.0
2015-10-19 11:00:00,16.97,17.0,16.87,16.93,47738.0,16.5706,16.5999,16.4729,16.5315,47738.0
2015-10-19 11:30:00,16.93,16.98,16.84,16.94,47037.0,16.5315,16.5804,16.4437,16.5413,47037.0
2015-10-19 12:00:00,16.96,16.98,16.75,16.81,67073.0,16.5608,16.5804,16.3558,16.4144,67073.0
2015-10-19 12:30:00,16.82,16.9,16.75,16.86,51704.0,16.4241,16.5022,16.3558,16.4632,51704.0
2015-10-19 13:00:00,16.87,16.87,16.75,16.86,48986.0,16.4729,16.4729,16.3558,16.4632,48986.0
2015-10-19 13:30:00,16.87,16.91,16.8,16.9,41490.0,16.4729,16.512,16.4046,16.5022,41490.0
2015-10-19 14:00:00,16.9,16.97,16.81,16.93,65038.0,16.5022,16.5706,16.4144,16.5315,65038.0
2015-10-19 14:30:00,16.93,17.0,16.9,16.99,66855.0,16.5315,16.5999,16.5022,16.5901,66855.0
2015-10-19 15:00:00,16.98,17.0,16.91,16.97,73035.0,16.5804,16.5999,16.512,16.5706,73035.0
2015-10-19 15:30:00,16.97,17.0,16.92,16.98,282056.0,16.5706,16.5999,16.5218,16.5804,282056.0
2015-10-20 09:30:00,16.7,16.73,15.67,15.7,343506.0,16.3069,16.3362,15.3012,15.3305,343506.0
2015-10-20 10:00:00,15.68,16.02,15.54,15.82,411996.0,15.311,15.643,15.1743,15.4477,411996.0
2015-10-20 10:30:00,15.83,16.02,15.78,15.97,270013.0,15.4574,15.643,15.4086,15.5941,270013.0
2015-10-20 11:00:00,15.97,15.97,14.96,15.14,735907.0,15.5941,15.5941,14.6079,14.7837,735907.0
2015-10-20 11:30:00,15.14,15.29,15.07,15.18,177802.0,14.7837,14.9301,14.7153,14.8227,177802.0
2015-10-20 12:00:00,15.17,15.26,14.84,14.93,218705.0,14.813,14.9008,14.4907,14.5786,218705.0
2015-10-20 12:30:00,14.93,15.15,14.84,15.13,231200.0,14.5786,14.7934,14.4907,14.7739,231200.0
2015-10-20 13:00:00,15.13,15.13,14.68,14.79,400689.0,14.7739,14.7739,14.3345,14.4419,400689.0
2015-10-20 13:30:00,14.8,14.86,14.65,14.7,317693.0,14.4517,14.5103,14.3052,14.354,317693.0
2015-10-20 14:00:00,14.7,14.7,14.45,14.65,472953.0,14.354,14.354,14.1099,14.3052,472953.0
2015-10-20 14:30:00,14.66,14.81,14.65,14.79,588916.0,14.315,14.4614,14.3052,14.4419,588916.0
2015-10-20 15:00:00,14.79,15.05,14.79,14.99,745440.0,14.4419,14.6958,14.4419,14.6372,745440.0
2015-10-20 15:30:00,14.99,15.04,14.92,15.0,1094557.0,14.6372,14.686,14.5688,14.647,1094557.0
2015-10-21 09:30:00,14.75,14.79,14.14,14.25,393726.0,14.4028,14.4419,13.8072,13.9146,393726.0
2015-10-21 10:00:00,14.25,14.25,14.1,14.11,274698.0,13.9146,13.9146,13.7681,13.7779,274698.0
2015-10-21 10:30:00,14.1,14.15,14.04,14.15,162066.0,13.7681,13.817,13.7096,13.817,162066.0
2015-10-21 11:00:00,14.14,14.15,13.91,14.01,404840.0,13.8072,13.817,13.5826,13.6803,404840.0
2015-10-21 11:30:00,14.01,14.04,13.81,13.87,258120.0,13.6803,13.7096,13.485,13.5436,258120.0
2015-10-21 12:00:00,13.87,13.99,13.86,13.99,187343.0,13.5436,13.6607,13.5338,13.6607,187343.0
2015-10-21 12:30:00,13.98,14.09,13.93,13.97,126080.0,13.651,13.7584,13.6021,13.6412,126080.0
2015-10-21 13:00:00,13.98,14.01,13.88,13.9,166498.0,13.651,13.6803,13.5533,13.5729,166498.0
2015-10-21 13:30:00,13.9,13.94,13.86,13.88,247120.0,13.5729,13.6119,13.5338,13.5533,247120.0
2015-10-21 14:00:00,13.88,13.88,13.77,13.81,450052.0,13.5533,13.5533,13.4459,13.485,450052.0
2015-10-21 14:30:00,13.8,13.87,13.78,13.81,319549.0,13.4752,13.5436,13.4557,13.485,319549.0
2015-10-21 15:00:00,13.82,13.83,13.66,13.7,382377.0,13.4947,13.5045,13.3385,13.3776,382377.0
2015-10-21 15:30:00,13.7,13.7,13.57,13.61,586848.0,13.3776,13.3776,13.2506,13.2897,586848.0
2015-10-22 09:30:00,13.65,13.84,13.58,13.73,284374.0,13.3287,13.5143,13.2604,13.4069,284374.0
2015-10-22 10:00:00,13.71,13.77,13.63,13.68,241897.0,13.3873,13.4459,13.3092,13.358,241897.0
2015-10-22 10:30:00,13.67,13.72,13.56,13.69,222022.0,13.3483,13.3971,13.2409,13.3678,222022.0
2015-10-22 11:00:00,13.7,13.97,13.69,13.93,178250.0,13.3776,13.6412,13.3678,13.6021,178250.0
2015-10-22 11:30:00,13.93,14.13,13.9,14.12,192178.0,13.6021,13.7974,13.5729,13.7877,192178.0
2015-10-22 12:00:00,14.13,14.21,13.99,14.14,275558.0,13.7974,13.8756,13.6607,13.8072,275558.0
2015-10-22 12:30:00,14.14,14.32,14.14,14.3,113576.0,13.8072,13.983,13.8072,13.9634,113576.0
2015-10-22 13:00:00,14.3,14.3,14.1,14.22,163863.0,13.9634,13.9634,13.7681,13.8853,163863.0
2015-10-22 13:30:00,14.21,14.25,13.76,13.82,230964.0,13.8756,13.9146,13.4361,13.4947,230964.0
2015-10-22 14:00:00,13.83,13.97,13.7,13.96,169273.0,13.5045,13.6412,13.3776,13.6314,169273.0
2015-10-22 14:30:00,13.97,14.22,13.93,14.21,136678.0,13.6412,13.8853,13.6021,13.8756,136678.0
2015-10-22 15:00:00,14.21,14.24,14.13,14.23,213478.0,13.8756,13.9048,13.7974,13.8951,213478.0
2015-10-22 15:30:00,14.22,14.23,14.11,14.16,392402.0,13.8853,13.8951,13.7779,13.8267,392402.0
2015-10-23 09:30:00,14.37,14.46,14.09,14.13,242967.0,14.0318,14.1197,13.7584,13.7974,242967.0
2015-10-23 10:00:00,14.14,14.44,13.96,14.38,279844.0,13.8072,14.1001,13.6314,14.0416,279844.0
2015-10-23 10:30:00,14.38,14.59,14.28,14.34,428449.0,14.0416,14.2466,13.9439,14.0025,428449.0
2015-10-23 11:00:00,14.32,14.53,14.32,14.48,366588.0,13.983,14.188,13.983,14.1392,366588.0
2015-10-23 11:30:00,14.48,14.5,14.28,14.32,279088.0,14.1392,14.1587,13.9439,13.983,279088.0
2015-10-23 12:00:00,14.33,14.48,14.25,14.46,286141.0,13.9927,14.1392,13.9146,14.1197,286141.0
2015-10-23 12:30:00,14.45,14.58,14.35,14.37,380478.0,14.1099,14.2368,14.0123,14.0318,380478.0
2015-10-23 13:00:00,14.37,14.39,14.27,14.36,274780.0,14.0318,14.0513,13.9341,14.022,274780.0
2015-10-23 13:30:00,14.36,14.51,14.33,14.37,238355.0,14.022,14.1685,13.9927,14.0318,238355.0
2015-10-23 14:00:00,14.36,14.47,14.3,14.42,256212.0,14.022,14.1294,13.9634,14.0806,256212.0
2015-10-23 14:30:00,14.41,14.56,14.41,14.5,234850.0,14.0708,14.2173,14.0708,14.1587,234850.0
2015-10-23 15:00:00,14.51,14.55,14.45,14.48,215832.0,14.1685,14.2076,14.1099,14.1392,215832.0
2015-10-23 15:30:00,14.48,14.6,14.48,14.56,545635.0,14.1392,14.2564,14.1392,14.2173,545635.0
2015-10-26 09:30:00,14.51,14.65,14.14,14.19,160393.0,14.1685,14.3052,13.8072,13.856,160393.0
2015-10-26 10:00:00,14.19,14.21,13.95,14.08,132030.0,13.856,13.8756,13.6217,13.7486,132030.0
2015-10-26 10:30:00,14.1,14.2,13.98,14.12,153950.0,13.7681,13.8658,13.651,13.7877,153950.0
2015-10-26 11:00:00,14.12,14.17,14.04,14.12,157136.0,13.7877,13.8365,13.7096,13.7877,157136.0
2015-10-26 11:30:00,14.12,14.17,14.01,14.03,133912.0,13.7877,13.8365,13.6803,13.6998,133912.0
2015-10-26 12:00:00,14.03,14.07,13.94,14.06,168076.0,13.6998,13.7388,13.6119,13.7291,168076.0
2015-10-26 12:30:00,14.07,14.13,13.93,13.99,153380.0,13.7388,13.7974,13.6021,13.6607,153380.0
2015-10-26 13:00:00,14.0,14.06,13.86,13.9,216348.0,13.6705,13.7291,13.5338,13.5729,216348.0
2015-10-26 13:30:00,13.9,13.97,13.81,13.84,109925.0,13.5729,13.6412,13.485,13.5143,109925.0
2015-10-26 14:00:00,13.84,13.89,13.76,13.78,125359.0,13.5143,13.5631,13.4361,13.4557,125359.0
2015-10-26 14:30:00,13.79,13.89,13.78,13.85,132135.0,13.4654,13.5631,13.4557,13.524,132135.0
2015-10-26 15:00:00,13.85,13.9,13.71,13.72,166599.0,13.524,13.5729,13.3873,13.3971,166599.0
2015-10-26 15:30:00,13.71,13.77,13.68,13.71,435017.0,13.3873,13.4459,13.358,13.3873,435017.0
2015-10-27 09:30:00,13.59,13.76,13.36,13.71,192308.0,13.2701,13.4361,13.0456,13.3873,192308.0
2015-10-27 10:00:00,13.68,13.83,13.5,13.56,95073.0,13.358,13.5045,13.1823,13.2409,95073.0
2015-10-27 10:30:00,13.58,13.65,13.47,13.6,104206.0,13.2604,13.3287,13.153,13.2799,104206.0
2015-10-27 11:00:00,13.59,13.76,13.56,13.65,172148.0,13.2701,13.4361,13.2409,13.3287,172148.0
2015-10-27 11:30:00,13.64,13.67,13.51,13.58,118065.0,13.319,13.3483,13.192,13.2604,118065.0
2015-10-27 12:00:00,13.58,13.62,13.53,13.54,70857.0,13.2604,13.2994,13.2116,13.2213,70857.0
2015-10-27 12:30:00,13.53,13.58,13.41,13.41,131284.0,13.2116,13.2604,13.0944,13.0944,131284.0
2015-10-27 13:00:00,13.4,13.41,13.3,13.38,128070.0,13.0846,13.0944,12.987,13.0651,128070.0
2015-10-27 13:30:00,13.38,13.44,13.36,13.38,114291.0,13.0651,13.1237,13.0456,13.0651,114291.0
2015-10-27 14:00:00,13.4,13.44,13.36,13.4,68348.0,13.0846,13.1237,13.0456,13.0846,68348.0
2015-10-27 14:30:00,13.39,13.44,13.35,13.41,117207.0,13.0749,13.1237,13.0358,13.0944,117207.0
2015-10-27 15:00:00,13.41,13.46,13.38,13.44,156058.0,13.0944,13.1432,13.0651,13.1237,156058.0
2015-10-27 15:30:00,13.44,13.49,13.4,13.49,354397.0,13.1237,13.1725,13.0846,13.1725,354397.0
2015-10-28 09:30:00,13.45,13.98,13.45,13.95,297200.0,13.1334,13.651,13.1334,13.6217,297200.0
2015-10-28 10:00:00,13.95,14.39,13.95,14.32,210824.0,13.6217,14.0513,13.6217,13.983,210824.0
2015-10-28 10:30:00,14.32,14.65,14.3,14.64,181749.0,13.983,14.3052,13.9634,14.2954,181749.0
2015-10-28 11:00:00,14.64,14.78,14.59,14.73,182489.0,14.2954,14.4321,14.2466,14.3833,182489.0
2015-10-28 11:30:00,14.74,14.98,14.73,14.95,160403.0,14.3931,14.6274,14.3833,14.5981,160403.0
2015-10-28 12:00:00,14.94,14.98,14.74,14.77,132740.0,14.5884,14.6274,14.3931,14.4224,132740.0
2015-10-28 12:30:00,14.77,14.8,14.63,14.69,96405.0,14.4224,14.4517,14.2857,14.3443,96405.0
2015-10-28 13:00:00,14.68,14.76,14.59,14.59,100304.0,14.3345,14.4126,14.2466,14.2466,100304.0
2015-10-28 13:30:00,14.6,14.81,14.59,14.79,149469.0,14.2564,14.4614,14.2466,14.4419,149469.0
2015-10-28 14:00:00,14.78,14.78,14.32,14.32,417665.0,14.4321,14.4321,13.983,13.983,417665.0
2015-10-28 14:30:00,14.33,14.47,14.14,14.36,413938.0,13.9927,14.1294,13.8072,14.022,413938.0
2015-10-28 15:00:00,14.36,14.52,14.31,14.51,213984.0,14.022,14.1783,13.9732,14.1685,213984.0
2015-10-28 15:30:00,14.52,14.64,14.51,14.59,477450.0,14.1783,14.2954,14.1685,14.2466,477450.0
2015-10-29 09:30:00,14.35,14.79,14.31,14.6,97980.0,14.0123,14.4419,13.9732,14.2564,97980.0
2015-10-29 10:00:00,14.58,14.87,14.56,14.7,94136.0,14.2368,14.52,14.2173,14.354,94136.0
2015-10-29 10:30:00,14.71,14.82,14.59,14.66,99527.0,14.3638,14.4712,14.2466,14.315,99527.0
2015-10-29 11:00:00,14.61,14.65,14.54,14.62,84936.0,14.2661,14.3052,14.1978,14.2759,84936.0
2015-10-29 11:30:00,14.62,14.67,14.58,14.64,59239.0,14.2759,14.3247,14.2368,14.2954,59239.0
2015-10-29 12:00:00,14.63,14.69,14.58,14.69,48233.0,14.2857,14.3443,14.2368,14.3443,48233.0
2015-10-29 12:30:00,14.68,14.69,14.51,14.56,56416.0,14.3345,14.3443,14.1685,14.2173,56416.0
2015-10-29 13:00:00,14.56,14.6,14.53,14.53,33265.0,14.2173,14.2564,14.188,14.188,33265.0
2015-10-29 13:30:00,14.53,14.55,14.35,14.37,48758.0,14.188,14.2076,14.0123,14.0318,48758.0
2015-10-29 14:00:00,14.36,14.45,14.35,14.39,52052.0,14.022,14.1099,14.0123,14.0513,52052.0
2015-10-29 14:30:00,14.39,14.52,14.39,14.44,68616.0,14.0513,14.1783,14.0513,14.1001,68616.0
2015-10-29 15:00:00,14.43,14.44,14.35,14.37,82163.0,14.0904,14.1001,14.0123,14.0318,82163.0
2015-10-29 15:30:00,14.36,14.38,14.28,14.34,175718.0,14.022,14.0416,13.9439,14.0025,175718.0
2015-10-30 09:30:00,14.64,14.74,14.28,14.43,182040.0,14.2954,14.3931,13.9439,14.0904,182040.0
2015-10-30 10:00:00,14.44,14.54,14.3,14.38,93625.0,14.1001,14.1978,13.9634,14.0416,93625.0
2015-10-30 10:30:00,14.39,14.42,14.29,14.29,92893.0,14.0513,14.0806,13.9537,13.9537,92893.0
2015-10-30 11:00:00,14.3,14.35,14.2,14.23,67250.0,13.9634,14.0123,13.8658,13.8951,67250.0
2015-10-30 11:30:00,14.23,14.36,14.18,14.3,70166.0,13.8951,14.022,13.8463,13.9634,70166.0
2015-10-30 12:00:00,14.29,14.32,14.23,14.31,114490.0,13.9537,13.983,13.8951,13.9732,114490.0
2015-10-30 12:30:00,14.31,14.47,14.29,14.43,57732.0,13.9732,14.1294,13.9537,14.0904,57732.0
2015-10-30 13:00:00,14.42,14.59,14.42,14.55,65135.0,14.0806,14.2466,14.0806,14.2076,65135.0
2015-10-30 13:30:00,14.54,14.77,14.51,14.66,110095.0,14.1978,14.4224,14.1685,14.315,110095.0
2015-10-30 14:00:00,14.65,14.71,14.62,14.63,114437.0,14.3052,14.3638,14.2759,14.2857,114437.0
2015-10-30 14:30:00,14.63,14.69,14.61,14.67,87670.0,14.2857,14.3443,14.2661,14.3247,87670.0
2015-10-30 15:00:00,14.66,14.8,14.62,14.73,148979.0,14.315,14.4517,14.2759,14.3833,148979.0
2015-10-30 15:30:00,14.73,14.81,14.69,14.69,303597.0,14.3833,14.4614,14.3443,14.3443,303597.0
2015-11-02 09:30:00,14.61,15.07,14.61,15.07,109254.0,14.2661,14.7153,14.2661,14.7153,109254.0
2015-11-02 10:00:00,15.08,15.26,15.0,15.21,114337.0,14.7251,14.9008,14.647,14.852,114337.0
2015-11-02 10:30:00,15.21,15.34,15.1,15.19,96193.0,14.852,14.979,14.7446,14.8325,96193.0
2015-11-02 11:00:00,15.17,15.28,15.07,15.19,194626.0,14.813,14.9204,14.7153,14.8325,194626.0
2015-11-02 11:30:00,15.19,15.29,15.09,15.12,50169.0,14.8325,14.9301,14.7348,14.7641,50169.0
2015-11-02 12:00:00,15.12,15.16,15.06,15.14,34623.0,14.7641,14.8032,14.7055,14.7837,34623.0
2015-11-02 12:30:00,15.14,15.15,15.08,15.14,44404.0,14.7837,14.7934,14.7251,14.7837,44404.0
2015-11-02 13:00:00,15.13,15.19,15.12,15.16,41333.0,14.7739,14.8325,14.7641,14.8032,41333.0
2015-11-02 13:30:00,15.17,15.2,15.12,15.2,105388.0,14.813,14.8423,14.7641,14.8423,105388.0
2015-11-02 14:00:00,15.2,15.29,15.17,15.21,74026.0,14.8423,14.9301,14.813,14.852,74026.0
2015-11-02 14:30:00,15.21,15.3,15.2,15.28,95788.0,14.852,14.9399,14.8423,14.9204,95788.0
2015-11-02 15:00:00,15.28,15.29,15.13,15.22,142082.0,14.9204,14.9301,14.7739,14.8618,142082.0
2015-11-02 15:30:00,15.21,15.22,15.14,15.17,179168.0,14.852,14.8618,14.7837,14.813,179168.0
2015-11-03 09:30:00,15.18,15.68,15.18,15.62,147427.0,14.8227,15.311,14.8227,15.2524,147427.0
2015-11-03 10:00:00,15.61,15.8,15.58,15.8,109760.0,15.2426,15.4281,15.2133,15.4281,109760.0
2015-11-03 10:30:00,15.82,15.85,15.72,15.81,112259.0,15.4477,15.477,15.35,15.4379,112259.0
2015-11-03 11:00:00,15.8,15.94,15.73,15.82,201381.0,15.4281,15.5648,15.3598,15.4477,201381.0
2015-11-03 11:30:00,15.83,15.98,15.79,15.92,170372.0,15.4574,15.6039,15.4184,15.5453,170372.0
2015-11-03 12:00:00,15.9,15.96,15.85,15.95,89555.0,15.5258,15.5844,15.477,15.5746,89555.0
2015-11-03 12:30:00,15.95,16.0,15.94,15.96,82622.0,15.5746,15.6234,15.5648,15.5844,82622.0
2015-11-03 13:00:00,15.96,16.0,15.9,15.92,77334.0,15.5844,15.6234,15.5258,15.5453,77334.0
2015-11-03 13:30:00,15.92,15.94,15.8,15.83,135538.0,15.5453,15.5648,15.4281,15.4574,135538.0
2015-11-03 14:00:00,15.82,16.01,15.81,15.99,178163.0,15.4477,15.6332,15.4379,15.6137,178163.0
2015-11-03 14:30:00,15.99,16.04,15.96,15.99,115290.0,15.6137,15.6625,15.5844,15.6137,115290.0
2015-11-03 15:00:00,15.98,16.0,15.56,15.61,311786.0,15.6039,15.6234,15.1938,15.2426,311786.0
2015-11-03 15:30:00,15.62,15.77,15.61,15.73,337033.0,15.2524,15.3988,15.2426,15.3598,337033.0
2015-11-04 09:30:00,15.78,15.92,15.32,15.52,132125.0,15.4086,15.5453,14.9594,15.1547,132125.0
2015-11-04 10:00:00,15.53,15.71,15.41,15.71,116077.0,15.1645,15.3402,15.0473,15.3402,116077.0
2015-11-04 10:30:00,15.71,15.74,15.4,15.43,171732.0,15.3402,15.3695,15.0375,15.0668,171732.0
2015-11-04 11:00:00,15.42,15.42,15.21,15.28,94781.0,15.0571,15.0571,14.852,14.9204,94781.0
2015-11-04 11:30:00,15.26,15.28,15.14,15.19,76129.0,14.9008,14.9204,14.7837,14.8325,76129.0
2015-11-04 12:00:00,15.19,15.26,15.12,15.15,78123.0,14.8325,14.9008,14.7641,14.7934,78123.0
2015-11-04 12:30:00,15.15,15.18,15.09,15.11,82021.0,14.7934,14.8227,14.7348,14.7544,82021.0
2015-11-04 13:00:00,15.12,15.18,14.98,15.18,81065.0,14.7641,14.8227,14.6274,14.8227,81065.0
2015-11-04 13:30:00,15.18,15.27,15.15,15.16,125554.0,14.8227,14.9106,14.7934,14.8032,125554.0
2015-11-04 14:00:00,15.16,15.18,15.09,15.16,167470.0,14.8032,14.8227,14.7348,14.8032,167470.0
2015-11-04 14:30:00,15.16,15.29,15.14,15.28,85361.0,14.8032,14.9301,14.7837,14.9204,85361.0
2015-11-04 15:00:00,15.27,15.28,15.15,15.23,210986.0,14.9106,14.9204,14.7934,14.8715,210986.0
2015-11-04 15:30:00,15.22,15.27,15.18,15.2,294375.0,14.8618,14.9106,14.8227,14.8423,294375.0
2015-11-05 09:30:00,15.0,15.11,14.67,14.76,187863.0,14.647,14.7544,14.3247,14.4126,187863.0
2015-11-05 10:00:00,14.75,14.77,14.4,14.4,133905.0,14.4028,14.4224,14.0611,14.0611,133905.0
2015-11-05 10:30:00,14.4,14.5,14.21,14.25,213794.0,14.0611,14.1587,13.8756,13.9146,213794.0
2015-11-05 11:00:00,14.24,14.31,14.17,14.3,180585.0,13.9048,13.9732,13.8365,13.9634,180585.0
2015-11-05 11:30:00,14.3,14.34,14.22,14.22,90438.0,13.9634,14.0025,13.8853,13.8853,90438.0
2015-11-05 12:00:00,14.22,14.33,14.19,14.32,131897.0,13.8853,13.9927,13.856,13.983,131897.0
2015-11-05 12:30:00,14.32,14.49,14.28,14.49,101828.0,13.983,14.149,13.9439,14.149,101828.0
2015-11-05 13:00:00,14.5,14.53,14.34,14.35,90838.0,14.1587,14.188,14.0025,14.0123,90838.0
2015-11-05 13:30:00,14.36,14.42,14.27,14.33,132932.0,14.022,14.0806,13.9341,13.9927,132932.0
2015-11-05 14:00:00,14.34,14.36,14.2,14.21,70618.0,14.0025,14.022,13.8658,13.8756,70618.0
2015-11-05 14:30:00,14.2,14.25,14.18,14.22,84995.0,13.8658,13.9146,13.8463,13.8853,84995.0
2015-11-05 15:00:00,14.22,14.37,14.21,14.37,126394.0,13.8853,14.0318,13.8756,14.0318,126394.0
2015-11-05 15:30:00,14.37,14.37,14.27,14.3,230443.0,14.0318,14.0318,13.9341,13.9634,230443.0
2015-11-06 09:30:00,14.2,14.28,13.89,13.89,129682.0,13.8658,13.9439,13.5631,13.5631,129682.0
2015-11-06 10:00:00,13.89,13.99,13.78,13.95,211305.0,13.5631,13.6607,13.4557,13.6217,211305.0
2015-11-06 10:30:00,13.96,14.18,13.95,14.12,95409.0,13.6314,13.8463,13.6217,13.7877,95409.0
2015-11-06 11:00:00,14.12,14.14,13.97,14.03,247524.0,13.7877,13.8072,13.6412,13.6998,247524.0
2015-11-06 11:30:00,14.03,14.21,13.95,14.15,161476.0,13.6998,13.8756,13.6217,13.817,161476.0
2015-11-06 12:00:00,14.15,14.33,14.13,14.26,84366.0,13.817,13.9927,13.7974,13.9244,84366.0
2015-11-06 12:30:00,14.26,14.3,14.23,14.27,83309.0,13.9244,13.9634,13.8951,13.9341,83309.0
2015-11-06 13:00:00,14.27,14.3,14.24,14.26,91587.0,13.9341,13.9634,13.9048,13.9244,91587.0
2015-11-06 13:30:00,14.27,14.28,14.18,14.19,107601.0,13.9341,13.9439,13.8463,13.856,107601.0
2015-11-06 14:00:00,14.19,14.3,14.11,14.25,494115.0,13.856,13.9634,13.7779,13.9146,494115.0
2015-11-06 14:30:00,14.24,14.26,14.11,14.23,428688.0,13.9048,13.9244,13.7779,13.8951,428688.0
2015-11-06 15:00:00,14.23,14.25,14.15,14.25,390009.0,13.8951,13.9146,13.817,13.9146,390009.0
2015-11-06 15:30:00,14.24,14.3,14.22,14.29,218064.0,13.9048,13.9634,13.8853,13.9537,218064.0
2015-11-09 09:30:00,14.3,14.33,14.08,14.24,126072.0,13.9634,13.9927,13.7486,13.9048,126072.0
2015-11-09 10:00:00,14.24,14.24,13.97,14.01,96860.0,13.9048,13.9048,13.6412,13.6803,96860.0
2015-11-09 10:30:00,14.01,14.09,13.97,14.09,64808.0,13.6803,13.7584,13.6412,13.7584,64808.0
2015-11-09 11:00:00,14.09,14.1,13.85,13.85,132436.0,13.7584,13.7681,13.524,13.524,132436.0
2015-11-09 11:30:00,13.86,13.88,13.79,13.85,132783.0,13.5338,13.5533,13.4654,13.524,132783.0
2015-11-09 12:00:00,13.85,13.89,13.79,13.89,50235.0,13.524,13.5631,13.4654,13.5631,50235.0
2015-11-09 12:30:00,13.89,14.0,13.88,13.99,44429.0,13.5631,13.6705,13.5533,13.6607,44429.0
2015-11-09 13:00:00,14.0,14.08,13.97,14.06,59652.0,13.6705,13.7486,13.6412,13.7291,59652.0
2015-11-09 13:30:00,14.06,14.16,14.03,14.08,106287.0,13.7291,13.8267,13.6998,13.7486,106287.0
2015-11-09 14:00:00,14.07,14.14,14.03,14.05,123638.0,13.7388,13.8072,13.6998,13.7193,123638.0
2015-11-09 14:30:00,14.05,14.06,13.99,14.03,61842.0,13.7193,13.7291,13.6607,13.6998,61842.0
2015-11-09 15:00:00,14.03,14.06,13.95,13.97,107337.0,13.6998,13.7291,13.6217,13.6412,107337.0
2015-11-09 15:30:00,13.98,14.07,13.97,13.99,244800.0,13.651,13.7388,13.6412,13.6607,244800.0
2015-11-10 09:30:00,13.88,14.11,13.8,14.1,154224.0,13.5533,13.7779,13.4752,13.7681,154224.0
2015-11-10 10:00:00,14.09,14.18,13.88,13.96,103521.0,13.7584,13.8463,13.5533,13.6314,103521.0
2015-11-10 10:30:00,13.95,13.98,13.87,13.98,109752.0,13.6217,13.651,13.5436,13.651,109752.0
2015-11-10 11:00:00,13.99,14.03,13.87,13.89,80638.0,13.6607,13.6998,13.5436,13.5631,80638.0
2015-11-10 11:30:00,13.88,13.92,13.78,13.79,153171.0,13.5533,13.5924,13.4557,13.4654,153171.0
2015-11-10 12:00:00,13.79,13.91,13.78,13.83,99312.0,13.4654,13.5826,13.4557,13.5045,99312.0
2015-11-10 12:30:00,13.83,13.83,13.74,13.77,94071.0,13.5045,13.5045,13.4166,13.4459,94071.0
2015-11-10 13:00:00,13.77,13.78,13.7,13.71,75328.0,13.4459,13.4557,13.3776,13.3873,75328.0
2015-11-10 13:30:00,13.7,13.72,13.65,13.71,103555.0,13.3776,13.3971,13.3287,13.3873,103555.0
2015-11-10 14:00:00,13.71,13.76,13.69,13.74,90442.0,13.3873,13.4361,13.3678,13.4166,90442.0
2015-11-10 14:30:00,13.74,13.9,13.72,13.9,107185.0,13.4166,13.5729,13.3971,13.5729,107185.0
2015-11-10 15:00:00,13.9,13.93,13.87,13.91,93925.0,13.5729,13.6021,13.5436,13.5826,93925.0
2015-11-10 15:30:00,13.91,13.92,13.84,13.88,193617.0,13.5826,13.5924,13.5143,13.5533,193617.0
2015-11-11 09:30:00,14.03,14.07,13.56,13.62,94483.0,13.6998,13.7388,13.2409,13.2994,94483.0
2015-11-11 10:00:00,13.62,13.64,13.35,13.37,121719.0,13.2994,13.319,13.0358,13.0553,121719.0
2015-11-11 10:30:00,13.37,13.41,13.31,13.4,82839.0,13.0553,13.0944,12.9967,13.0846,82839.0
2015-11-11 11:00:00,13.4,13.44,13.21,13.22,171120.0,13.0846,13.1237,12.8991,12.9089,171120.0
2015-11-11 11:30:00,13.23,13.45,13.23,13.42,132664.0,12.9186,13.1334,12.9186,13.1041,132664.0
2015-11-11 12:00:00,13.42,13.5,13.34,13.47,79284.0,13.1041,13.1823,13.026,13.153,79284.0
2015-11-11 12:30:00,13.47,13.53,13.41,13.51,76273.0,13.153,13.2116,13.0944,13.192,76273.0
2015-11-11 13:00:00,13.52,13.52,13.37,13.42,75158.0,13.2018,13.2018,13.0553,13.1041,75158.0
2015-11-11 13:30:00,13.42,13.49,13.39,13.46,119312.0,13.1041,13.1725,13.0749,13.1432,119312.0
2015-11-11 14:00:00,13.46,13.57,13.46,13.54,95659.0,13.1432,13.2506,13.1432,13.2213,95659.0
2015-11-11 14:30:00,13.55,13.58,13.47,13.49,90916.0,13.2311,13.2604,13.153,13.1725,90916.0
2015-11-11 15:00:00,13.49,13.63,13.49,13.63,84612.0,13.1725,13.3092,13.1725,13.3092,84612.0
2015-11-11 15:30:00,13.64,13.64,13.53,13.55,300778.0,13.319,13.319,13.2116,13.2311,300778.0
2015-11-12 09:30:00,13.23,13.74,12.9,13.32,262845.0,12.9186,13.4166,12.5964,13.0065,262845.0
2015-11-12 10:00:00,13.3,13.31,13.06,13.12,106218.0,12.987,12.9967,12.7526,12.8112,106218.0
2015-11-12 10:30:00,13.12,13.27,13.11,13.24,114929.0,12.8112,12.9577,12.8014,12.9284,114929.0
2015-11-12 11:00:00,13.25,13.31,13.08,13.09,176016.0,12.9381,12.9967,12.7721,12.7819,176016.0
2015-11-12 11:30:00,13.08,13.25,13.04,13.25,93079.0,12.7721,12.9381,12.7331,12.9381,93079.0
2015-11-12 12:00:00,13.25,13.25,13.17,13.22,91406.0,12.9381,12.9381,12.86,12.9089,91406.0
2015-11-12 12:30:00,13.22,13.23,13.14,13.18,75887.0,12.9089,12.9186,12.8307,12.8698,75887.0
2015-11-12 13:00:00,13.18,13.21,13.11,13.13,97744.0,12.8698,12.8991,12.8014,12.821,97744.0
2015-11-12 13:30:00,13.13,13.21,13.08,13.13,92981.0,12.821,12.8991,12.7721,12.821,92981.0
2015-11-12 14:00:00,13.13,13.13,12.99,13.06,147110.0,12.821,12.821,12.6843,12.7526,147110.0
2015-11-12 14:30:00,13.06,13.07,12.88,12.91,160547.0,12.7526,12.7624,12.5769,12.6062,160547.0
2015-11-12 15:00:00,12.91,13.02,12.9,13.02,154232.0,12.6062,12.7136,12.5964,12.7136,154232.0
2015-11-12 15:30:00,13.02,13.03,12.9,12.9,339149.0,12.7136,12.7233,12.5964,12.5964,339149.0
2015-11-13 09:30:00,13.06,13.22,12.71,12.91,110950.0,12.7526,12.9089,12.4109,12.6062,110950.0
2015-11-13 10:00:00,12.91,13.01,12.78,12.92,90752.0,12.6062,12.7038,12.4792,12.6159,90752.0
2015-11-13 10:30:00,12.9,13.13,12.9,13.09,107141.0,12.5964,12.821,12.5964,12.7819,107141.0
2015-11-13 11:00:00,13.09,13.09,12.79,12.87,146601.0,12.7819,12.7819,12.489,12.5671,146601.0
2015-11-13 11:30:00,12.86,13.1,12.85,13.09,143008.0,12.5573,12.7917,12.5476,12.7819,143008.0
2015-11-13 12:00:00,13.1,13.13,13.0,13.02,311597.0,12.7917,12.821,12.694,12.7136,311597.0
2015-11-13 12:30:00,13.03,13.04,12.9,12.99,106387.0,12.7233,12.7331,12.5964,12.6843,106387.0
2015-11-13 13:00:00,12.99,13.01,12.85,12.94,109749.0,12.6843,12.7038,12.5476,12.6354,109749.0
2015-11-13 13:30:00,12.93,12.98,12.84,12.84,112564.0,12.6257,12.6745,12.5378,12.5378,112564.0
2015-11-13 14:00:00,12.83,13.03,12.83,13.03,97955.0,12.528,12.7233,12.528,12.7233,97955.0
2015-11-13 14:30:00,13.02,13.07,12.93,12.98,76014.0,12.7136,12.7624,12.6257,12.6745,76014.0
2015-11-13 15:00:00,12.98,13.03,12.95,12.98,90279.0,12.6745,12.7233,12.6452,12.6745,90279.0
2015-11-13 15:30:00,12.98,13.04,12.97,13.0,187285.0,12.6745,12.7331,12.6647,12.694,187285.0
2015-11-16 09:30:00,12.98,13.31,12.91,13.01,185943.0,12.6745,12.9967,12.6062,12.7038,185943.0
2015-11-16 10:00:00,13.0,13.11,12.75,13.05,132041.0,12.694,12.8014,12.4499,12.7429,132041.0
2015-11-16 10:30:00,13.03,13.03,12.62,12.73,209468.0,12.7233,12.7233,12.323,12.4304,209468.0
2015-11-16 11:00:00,12.75,12.79,12.58,12.59,80117.0,12.4499,12.489,12.2839,12.2937,80117.0
2015-11-16 11:30:00,12.6,12.7,12.56,12.57,110876.0,12.3034,12.4011,12.2644,12.2742,110876.0
2015-11-16 12:00:00,12.58,12.72,12.56,12.66,76561.0,12.2839,12.4206,12.2644,12.362,76561.0
2015-11-16 12:30:00,12.67,12.72,12.59,12.62,99057.0,12.3718,12.4206,12.2937,12.323,99057.0
2015-11-16 13:00:00,12.61,12.78,12.6,12.72,52344.0,12.3132,12.4792,12.3034,12.4206,52344.0
2015-11-16 13:30:00,12.71,12.82,12.67,12.78,65606.0,12.4109,12.5183,12.3718,12.4792,65606.0
2015-11-16 14:00:00,12.79,12.86,12.74,12.84,145380.0,12.489,12.5573,12.4402,12.5378,145380.0
2015-11-16 14:30:00,12.83,12.88,12.81,12.85,181226.0,12.528,12.5769,12.5085,12.5476,181226.0
2015-11-16 15:00:00,12.86,12.97,12.84,12.9,181587.0,12.5573,12.6647,12.5378,12.5964,181587.0
2015-11-16 15:30:00,12.9,12.91,12.78,12.84,357819.0,12.5964,12.6062,12.4792,12.5378,357819.0
2015-11-17 09:30:00,12.83,12.83,12.44,12.61,154308.0,12.528,12.528,12.1472,12.3132,154308.0
2015-11-17 10:00:00,12.62,12.67,12.45,12.64,200865.0,12.323,12.3718,12.157,12.3425,200865.0
2015-11-17 10:30:00,12.65,12.85,12.61,12.74,115441.0,12.3523,12.5476,12.3132,12.4402,115441.0
2015-11-17 11:00:00,12.75,12.95,12.75,12.92,96921.0,12.4499,12.6452,12.4499,12.6159,96921.0
2015-11-17 11:30:00,12.91,13.02,12.82,12.88,101430.0,12.6062,12.7136,12.5183,12.5769,101430.0
2015-11-17 12:00:00,12.89,12.91,12.62,12.65,113463.0,12.5866,12.6062,12.323,12.3523,113463.0
2015-11-17 12:30:00,12.66,12.74,12.54,12.72,92517.0,12.362,12.4402,12.2449,12.4206,92517.0
2015-11-17 13:00:00,12.72,12.72,12.54,12.55,92474.0,12.4206,12.4206,12.2449,12.2546,92474.0
2015-11-17 13:30:00,12.56,12.66,12.52,12.6,77172.0,12.2644,12.362,12.2253,12.3034,77172.0
2015-11-17 14:00:00,12.6,12.71,12.54,12.55,50585.0,12.3034,12.4109,12.2449,12.2546,50585.0
2015-11-17 14:30:00,12.55,12.62,12.5,12.61,71987.0,12.2546,12.323,12.2058,12.3132,71987.0
2015-11-17 15:00:00,12.62,12.62,12.52,12.57,96317.0,12.323,12.323,12.2253,12.2742,96317.0
2015-11-17 15:30:00,12.57,12.67,12.56,12.57,234320.0,12.2742,12.3718,12.2644,12.2742,234320.0
2015-11-18 09:30:00,12.8,13.3,12.62,13.23,189201.0,12.4987,12.987,12.323,12.9186,189201.0
2015-11-18 10:00:00,13.22,13.33,13.15,13.16,107160.0,12.9089,13.0163,12.8405,12.8503,107160.0
2015-11-18 10:30:00,13.16,13.37,13.14,13.3,231911.0,12.8503,13.0553,12.8307,12.987,231911.0
2015-11-18 11:00:00,13.31,13.31,13.16,13.25,113604.0,12.9967,12.9967,12.8503,12.9381,113604.0
2015-11-18 11:30:00,13.26,13.31,13.14,13.17,74839.0,12.9479,12.9967,12.8307,12.86,74839.0
2015-11-18 12:00:00,13.17,13.2,13.01,13.1,104390.0,12.86,12.8893,12.7038,12.7917,104390.0
2015-11-18 12:30:00,13.12,13.15,13.06,13.11,75636.0,12.8112,12.8405,12.7526,12.8014,75636.0
2015-11-18 13:00:00,13.1,13.29,13.09,13.18,132027.0,12.7917,12.9772,12.7819,12.8698,132027.0
2015-11-18 13:30:00,13.18,13.23,13.1,13.18,56958.0,12.8698,12.9186,12.7917,12.8698,56958.0
2015-11-18 14:00:00,13.17,13.33,13.16,13.2,131961.0,12.86,13.0163,12.8503,12.8893,131961.0
2015-11-18 14:30:00,13.2,13.3,13.18,13.29,142043.0,12.8893,12.987,12.8698,12.9772,142043.0
2015-11-18 15:00:00,13.29,13.33,13.25,13.31,194424.0,12.9772,13.0163,12.9381,12.9967,194424.0
2015-11-18 15:30:00,13.31,13.34,13.29,13.33,252189.0,12.9967,13.026,12.9772,13.0163,252189.0
2015-11-19 09:30:00,13.33,13.53,13.12,13.35,142351.0,13.0163,13.2116,12.8112,13.0358,142351.0
2015-11-19 10:00:00,13.36,13.39,13.2,13.36,133958.0,13.0456,13.0749,12.8893,13.0456,133958.0
2015-11-19 10:30:00,13.38,13.44,13.23,13.35,367241.0,13.0651,13.1237,12.9186,13.0358,367241.0
2015-11-19 11:00:00,13.35,13.47,13.29,13.43,141291.0,13.0358,13.153,12.9772,13.1139,141291.0
2015-11-19 11:30:00,13.43,13.5,13.33,13.42,69013.0,13.1139,13.1823,13.0163,13.1041,69013.0
2015-11-19 12:00:00,13.42,13.5,13.32,13.32,88813.0,13.1041,13.1823,13.0065,13.0065,88813.0
2015-11-19 12:30:00,13.33,13.45,13.32,13.42,50270.0,13.0163,13.1334,13.0065,13.1041,50270.0
2015-11-19 13:00:00,13.42,13.43,13.32,13.35,91998.0,13.1041,13.1139,13.0065,13.0358,91998.0
2015-11-19 13:30:00,13.34,13.36,13.27,13.27,53386.0,13.026,13.0456,12.9577,12.9577,53386.0
2015-11-19 14:00:00,13.27,13.27,13.16,13.24,68122.0,12.9577,12.9577,12.8503,12.9284,68122.0
2015-11-19 14:30:00,13.25,13.3,13.21,13.23,48754.0,12.9381,12.987,12.8991,12.9186,48754.0
2015-11-19 15:00:00,13.24,13.27,13.18,13.18,80981.0,12.9284,12.9577,12.8698,12.8698,80981.0
2015-11-19 15:30:00,13.19,13.27,13.18,13.26,187754.0,12.8796,12.9577,12.8698,12.9479,187754.0
2015-11-20 09:30:00,13.37,13.41,13.15,13.15,93022.0,13.0553,13.0944,12.8405,12.8405,93022.0
2015-11-20 10:00:00,13.16,13.19,12.92,12.94,141121.0,12.8503,12.8796,12.6159,12.6354,141121.0
2015-11-20 10:30:00,12.94,12.95,12.7,12.7,192067.0,12.6354,12.6452,12.4011,12.4011,192067.0
2015-11-20 11:00:00,12.69,12.78,12.68,12.72,159713.0,12.3913,12.4792,12.3816,12.4206,159713.0
2015-11-20 11:30:00,12.72,12.73,12.5,12.51,151461.0,12.4206,12.4304,12.2058,12.2156,151461.0
2015-11-20 12:00:00,12.51,12.6,12.48,12.55,148805.0,12.2156,12.3034,12.1863,12.2546,148805.0
2015-11-20 12:30:00,12.54,12.59,12.49,12.52,154831.0,12.2449,12.2937,12.196,12.2253,154831.0
2015-11-20 13:00:00,12.53,12.57,12.5,12.52,142528.0,12.2351,12.2742,12.2058,12.2253,142528.0
2015-11-20 13:30:00,12.53,12.58,12.49,12.53,124508.0,12.2351,12.2839,12.196,12.2351,124508.0
2015-11-20 14:00:00,12.54,12.58,12.51,12.53,118043.0,12.2449,12.2839,12.2156,12.2351,118043.0
2015-11-20 14:30:00,12.54,12.55,12.42,12.43,169297.0,12.2449,12.2546,12.1277,12.1374,169297.0
2015-11-20 15:00:00,12.43,12.45,12.26,12.32,278727.0,12.1374,12.157,11.9714,12.03,278727.0
2015-11-20 15:30:00,12.33,12.37,12.27,12.32,484946.0,12.0398,12.0789,11.9812,12.03,484946.0
2015-11-23 09:30:00,12.25,12.33,12.12,12.19,228621.0,11.9617,12.0398,11.8347,11.9031,228621.0
2015-11-23 10:00:00,12.17,12.42,12.03,12.34,485290.0,11.8836,12.1277,11.7469,12.0496,485290.0
2015-11-23 10:30:00,12.35,12.44,12.19,12.39,124073.0,12.0593,12.1472,11.9031,12.0984,124073.0
2015-11-23 11:00:00,12.39,12.5,12.36,12.47,151468.0,12.0984,12.2058,12.0691,12.1765,151468.0
2015-11-23 11:30:00,12.47,12.47,12.37,12.45,65851.0,12.1765,12.1765,12.0789,12.157,65851.0
2015-11-23 12:00:00,12.44,12.46,12.35,12.39,58401.0,12.1472,12.1667,12.0593,12.0984,58401.0
2015-11-23 12:30:00,12.39,12.4,12.32,12.33,53871.0,12.0984,12.1082,12.03,12.0398,53871.0
2015-11-23 13:00:00,12.34,12.43,12.34,12.4,56727.0,12.0496,12.1374,12.0496,12.1082,56727.0
2015-11-23 13:30:00,12.39,12.39,12.24,12.24,61368.0,12.0984,12.0984,11.9519,11.9519,61368.0
2015-11-23 14:00:00,12.24,12.27,12.1,12.13,89379.0,11.9519,11.9812,11.8152,11.8445,89379.0
2015-11-23 14:30:00,12.13,12.18,12.08,12.16,72416.0,11.8445,11.8933,11.7957,11.8738,72416.0
2015-11-23 15:00:00,12.17,12.21,12.15,12.16,96195.0,11.8836,11.9226,11.864,11.8738,96195.0
2015-11-23 15:30:00,12.16,12.21,12.09,12.15,240868.0,11.8738,11.9226,11.8055,11.864,240868.0
2015-11-24 09:30:00,12.04,12.59,12.04,12.42,148490.0,11.7566,12.2937,11.7566,12.1277,148490.0
2015-11-24 10:00:00,12.39,12.44,12.21,12.25,170846.0,12.0984,12.1472,11.9226,11.9617,170846.0
2015-11-24 10:30:00,12.25,12.49,12.18,12.42,120665.0,11.9617,12.196,11.8933,12.1277,120665.0
2015-11-24 11:00:00,12.42,12.59,12.38,12.57,102872.0,12.1277,12.2937,12.0886,12.2742,102872.0
2015-11-24 11:30:00,12.57,12.71,12.54,12.65,118995.0,12.2742,12.4109,12.2449,12.3523,118995.0
2015-11-24 12:00:00,12.65,12.69,12.53,12.6,107219.0,12.3523,12.3913,12.2351,12.3034,107219.0
2015-11-24 12:30:00,12.6,12.66,12.55,12.66,61543.0,12.3034,12.362,12.2546,12.362,61543.0
2015-11-24 13:00:00,12.65,12.8,12.64,12.8,113860.0,12.3523,12.4987,12.3425,12.4987,113860.0
2015-11-24 13:30:00,12.79,12.87,12.71,12.82,113794.0,12.489,12.5671,12.4109,12.5183,113794.0
2015-11-24 14:00:00,12.83,12.92,12.81,12.91,152158.0,12.528,12.6159,12.5085,12.6062,152158.0
2015-11-24 14:30:00,12.9,13.0,12.87,12.93,128008.0,12.5964,12.694,12.5671,12.6257,128008.0
2015-11-24 15:00:00,12.93,13.0,12.91,12.95,124650.0,12.6257,12.694,12.6062,12.6452,124650.0
2015-11-24 15:30:00,12.95,13.0,12.89,12.93,247641.0,12.6452,12.694,12.5866,12.6257,247641.0
2015-11-25 09:30:00,12.84,12.84,12.36,12.4,233914.0,12.5378,12.5378,12.0691,12.1082,233914.0
2015-11-25 10:00:00,12.4,12.43,12.25,12.37,196522.0,12.1082,12.1374,11.9617,12.0789,196522.0
2015-11-25 10:30:00,12.37,12.61,12.35,12.59,196324.0,12.0789,12.3132,12.0593,12.2937,196324.0
2015-11-25 11:00:00,12.6,12.78,12.59,12.71,122627.0,12.3034,12.4792,12.2937,12.4109,122627.0
2015-11-25 11:30:00,12.72,12.87,12.64,12.8,163165.0,12.4206,12.5671,12.3425,12.4987,163165.0
2015-11-25 12:00:00,12.81,12.87,12.77,12.82,80416.0,12.5085,12.5671,12.4694,12.5183,80416.0
2015-11-25 12:30:00,12.82,12.9,12.81,12.83,69017.0,12.5183,12.5964,12.5085,12.528,69017.0
2015-11-25 13:00:00,12.84,12.9,12.74,12.75,101421.0,12.5378,12.5964,12.4402,12.4499,101421.0
2015-11-25 13:30:00,12.76,12.76,12.6,12.62,91322.0,12.4597,12.4597,12.3034,12.323,91322.0
2015-11-25 14:00:00,12.63,12.66,12.59,12.62,82791.0,12.3327,12.362,12.2937,12.323,82791.0
2015-11-25 14:30:00,12.63,12.63,12.5,12.54,67534.0,12.3327,12.3327,12.2058,12.2449,67534.0
2015-11-25 15:00:00,12.55,12.61,12.54,12.61,62952.0,12.2546,12.3132,12.2449,12.3132,62952.0
2015-11-25 15:30:00,12.62,12.65,12.58,12.6,126288.0,12.323,12.3523,12.2839,12.3034,126288.0
2015-11-27 09:30:00,12.51,12.57,11.98,12.22,251224.0,12.2156,12.2742,11.698,11.9324,251224.0
2015-11-27 10:00:00,12.22,12.55,12.16,12.51,182369.0,11.9324,12.2546,11.8738,12.2156,182369.0
2015-11-27 10:30:00,12.51,12.54,12.37,12.45,102453.0,12.2156,12.2449,12.0789,12.157,102453.0
2015-11-27 11:00:00,12.45,12.52,12.36,12.38,124437.0,12.157,12.2253,12.0691,12.0886,124437.0
2015-11-27 11:30:00,12.38,12.51,12.37,12.5,80039.0,12.0886,12.2156,12.0789,12.2058,80039.0
2015-11-27 12:00:00,12.5,12.52,12.44,12.5,55221.0,12.2058,12.2253,12.1472,12.2058,55221.0
2015-11-27 12:30:00,12.51,12.51,12.39,12.43,165965.0,12.2156,12.2156,12.0984,12.1374,165965.0
2015-11-30 09:30:00,12.47,12.65,12.3,12.51,126516.0,12.1765,12.3523,12.0105,12.2156,126516.0
2015-11-30 10:00:00,12.52,12.91,12.51,12.78,191418.0,12.2253,12.6062,12.2156,12.4792,191418.0
2015-11-30 10:30:00,12.78,12.84,12.7,12.74,135942.0,12.4792,12.5378,12.4011,12.4402,135942.0
2015-11-30 11:00:00,12.74,12.9,12.71,12.76,88425.0,12.4402,12.5964,12.4109,12.4597,88425.0
2015-11-30 11:30:00,12.77,12.84,12.67,12.84,112292.0,12.4694,12.5378,12.3718,12.5378,112292.0
2015-11-30 12:00:00,12.83,13.03,12.81,12.97,246810.0,12.528,12.7233,12.5085,12.6647,246810.0
2015-11-30 12:30:00,12.96,12.96,12.72,12.73,143636.0,12.655,12.655,12.4206,12.4304,143636.0
2015-11-30 13:00:00,12.72,12.73,12.59,12.67,208236.0,12.4206,12.4304,12.2937,12.3718,208236.0
2015-11-30 13:30:00,12.67,12.7,12.54,12.54,91628.0,12.3718,12.4011,12.2449,12.2449,91628.0
2015-11-30 14:00:00,12.53,12.59,12.51,12.56,67989.0,12.2351,12.2937,12.2156,12.2644,67989.0
2015-11-30 14:30:00,12.55,12.61,12.49,12.5,85967.0,12.2546,12.3132,12.196,12.2058,85967.0
2015-11-30 15:00:00,12.5,12.58,12.49,12.58,112580.0,12.2058,12.2839,12.196,12.2839,112580.0
2015-11-30 15:30:00,12.57,12.7,12.55,12.66,391368.0,12.2742,12.4011,12.2546,12.362,391368.0
2015-12-01 09:30:00,12.73,12.85,12.63,12.76,103658.0,12.4304,12.5476,12.3327,12.4597,103658.0
2015-12-01 10:00:00,12.74,13.05,12.69,13.04,159335.0,12.4402,12.7429,12.3913,12.7331,159335.0
2015-12-01 10:30:00,13.03,13.05,12.91,12.97,108381.0,12.7233,12.7429,12.6062,12.6647,108381.0
2015-12-01 11:00:00,12.98,13.03,12.9,13.0,225733.0,12.6745,12.7233,12.5964,12.694,225733.0
2015-12-01 11:30:00,13.01,13.03,12.95,12.97,93008.0,12.7038,12.7233,12.6452,12.6647,93008.0
2015-12-01 12:00:00,12.98,13.0,12.81,12.92,134557.0,12.6745,12.694,12.5085,12.6159,134557.0
2015-12-01 12:30:00,12.92,13.0,12.87,12.87,101046.0,12.6159,12.694,12.5671,12.5671,101046.0
2015-12-01 13:00:00,12.87,12.91,12.85,12.88,66521.0,12.5671,12.6062,12.5476,12.5769,66521.0
2015-12-01 13:30:00,12.88,12.95,12.85,12.88,61102.0,12.5769,12.6452,12.5476,12.5769,61102.0
2015-12-01 14:00:00,12.88,13.02,12.88,12.98,149482.0,12.5769,12.7136,12.5769,12.6745,149482.0
2015-12-01 14:30:00,12.98,12.99,12.94,12.96,71390.0,12.6745,12.6843,12.6354,12.655,71390.0
2015-12-01 15:00:00,12.96,12.99,12.9,12.96,210650.0,12.655,12.6843,12.5964,12.655,210650.0
2015-12-01 15:30:00,12.96,13.01,12.94,13.0,710668.0,12.655,12.7038,12.6354,12.694,710668.0
2015-12-02 09:30:00,12.81,12.92,12.69,12.72,177029.0,12.5085,12.6159,12.3913,12.4206,177029.0
2015-12-02 10:00:00,12.73,12.87,12.62,12.8,174778.0,12.4304,12.5671,12.323,12.4987,174778.0
2015-12-02 10:30:00,12.8,13.03,12.75,13.01,281705.0,12.4987,12.7233,12.4499,12.7038,281705.0
2015-12-02 11:00:00,13.01,13.1,12.94,13.0,211757.0,12.7038,12.7917,12.6354,12.694,211757.0
2015-12-02 11:30:00,13.01,13.05,12.98,13.0,113064.0,12.7038,12.7429,12.6745,12.694,113064.0
2015-12-02 12:00:00,13.01,13.08,12.94,13.01,161589.0,12.7038,12.7721,12.6354,12.7038,161589.0
2015-12-02 12:30:00,13.01,13.03,12.96,12.99,89391.0,12.7038,12.7233,12.655,12.6843,89391.0
2015-12-02 13:00:00,12.99,13.01,12.86,12.86,194743.0,12.6843,12.7038,12.5573,12.5573,194743.0
2015-12-02 13:30:00,12.87,12.87,12.78,12.82,106489.0,12.5671,12.5671,12.4792,12.5183,106489.0
2015-12-02 14:00:00,12.83,12.87,12.76,12.81,129287.0,12.528,12.5671,12.4597,12.5085,129287.0
2015-12-02 14:30:00,12.81,12.82,12.63,12.64,118958.0,12.5085,12.5183,12.3327,12.3425,118958.0
2015-12-02 15:00:00,12.65,12.78,12.62,12.73,178300.0,12.3523,12.4792,12.323,12.4304,178300.0
2015-12-02 15:30:00,12.73,12.75,12.66,12.72,325577.0,12.4304,12.4499,12.362,12.4206,325577.0
2015-12-03 09:30:00,12.85,13.07,12.74,12.99,155927.0,12.5476,12.7624,12.4402,12.6843,155927.0
2015-12-03 10:00:00,12.99,13.03,12.87,12.96,119530.0,12.6843,12.7233,12.5671,12.655,119530.0
2015-12-03 10:30:00,12.96,13.09,12.93,12.98,109481.0,12.655,12.7819,12.6257,12.6745,109481.0
2015-12-03 11:00:00,12.97,12.99,12.88,12.95,110204.0,12.6647,12.6843,12.5769,12.6452,110204.0
2015-12-03 11:30:00,12.95,13.04,12.91,13.01,77715.0,12.6452,12.7331,12.6062,12.7038,77715.0
2015-12-03 12:00:00,13.0,13.01,12.94,12.99,86104.0,12.694,12.7038,12.6354,12.6843,86104.0
2015-12-03 12:30:00,12.99,13.18,12.96,13.08,136476.0,12.6843,12.8698,12.655,12.7721,136476.0
2015-12-03 13:00:00,13.07,13.07,12.99,13.03,92133.0,12.7624,12.7624,12.6843,12.7233,92133.0
2015-12-03 13:30:00,13.03,13.06,12.85,12.85,126639.0,12.7233,12.7526,12.5476,12.5476,126639.0
2015-12-03 14:00:00,12.85,12.93,12.77,12.78,150530.0,12.5476,12.6257,12.4694,12.4792,150530.0
2015-12-03 14:30:00,12.77,12.88,12.65,12.87,158472.0,12.4694,12.5769,12.3523,12.5671,158472.0
2015-12-03 15:00:00,12.87,12.87,12.72,12.76,93040.0,12.5671,12.5671,12.4206,12.4597,93040.0
2015-12-03 15:30:00,12.77,12.79,12.73,12.77,245861.0,12.4694,12.489,12.4304,12.4694,245861.0
2015-12-04 09:30:00,12.75,12.77,12.48,12.55,285923.0,12.4499,12.4694,12.1863,12.2546,285923.0
2015-12-04 10:00:00,12.55,12.6,12.51,12.54,249044.0,12.2546,12.3034,12.2156,12.2449,249044.0
2015-12-04 10:30:00,12.53,12.6,12.47,12.52,130418.0,12.2351,12.3034,12.1765,12.2253,130418.0
2015-12-04 11:00:00,12.52,12.66,12.5,12.51,173369.0,12.2253,12.362,12.2058,12.2156,173369.0
2015-12-04 11:30:00,12.52,12.57,12.41,12.44,240531.0,12.2253,12.2742,12.1179,12.1472,240531.0
2015-12-04 12:00:00,12.45,12.45,12.38,12.4,235990.0,12.157,12.157,12.0886,12.1082,235990.0
2015-12-04 12:30:00,12.4,12.46,12.36,12.45,148146.0,12.1082,12.1667,12.0691,12.157,148146.0
2015-12-04 13:00:00,12.45,12.48,12.41,12.43,69967.0,12.157,12.1863,12.1179,12.1374,69967.0
2015-12-04 13:30:00,12.43,12.49,12.42,12.46,141821.0,12.1374,12.196,12.1277,12.1667,141821.0
2015-12-04 14:00:00,12.46,12.51,12.38,12.41,114214.0,12.1667,12.2156,12.0886,12.1179,114214.0
2015-12-04 14:30:00,12.41,12.51,12.35,12.5,114153.0,12.1179,12.2156,12.0593,12.2058,114153.0
2015-12-04 15:00:00,12.49,12.51,12.41,12.44,143057.0,12.196,12.2156,12.1179,12.1472,143057.0
2015-12-04 15:30:00,12.44,12.47,12.39,12.46,384680.0,12.1472,12.1765,12.0984,12.1667,384680.0
2015-12-07 09:30:00,12.23,12.34,12.08,12.11,267699.0,11.9422,12.0496,11.7957,11.825,267699.0
2015-12-07 10:00:00,12.1,12.15,12.08,12.1,184795.0,11.8152,11.864,11.7957,11.8152,184795.0
2015-12-07 10:30:00,12.1,12.17,12.06,12.17,148250.0,11.8152,11.8836,11.7762,11.8836,148250.0
2015-12-07 11:00:00,12.16,12.16,12.07,12.09,144191.0,11.8738,11.8738,11.7859,11.8055,144191.0
2015-12-07 11:30:00,12.09,12.25,12.09,12.24,47036.0,11.8055,11.9617,11.8055,11.9519,47036.0
2015-12-07 12:00:00,12.22,12.24,12.15,12.18,51315.0,11.9324,11.9519,11.864,11.8933,51315.0
2015-12-07 12:30:00,12.19,12.28,12.17,12.24,51976.0,11.9031,11.991,11.8836,11.9519,51976.0
2015-12-07 13:00:00,12.24,12.28,12.2,12.23,58003.0,11.9519,11.991,11.9129,11.9422,58003.0
2015-12-07 13:30:00,12.23,12.23,12.1,12.14,101890.0,11.9422,11.9422,11.8152,11.8543,101890.0
2015-12-07 14:00:00,12.15,12.21,12.12,12.2,102603.0,11.864,11.9226,11.8347,11.9129,102603.0
2015-12-07 14:30:00,12.19,12.22,12.16,12.16,54247.0,11.9031,11.9324,11.8738,11.8738,54247.0
2015-12-07 15:00:00,12.16,12.18,12.08,12.13,137113.0,11.8738,11.8933,11.7957,11.8445,137113.0
2015-12-07 15:30:00,12.13,12.16,12.09,12.12,656208.0,11.8445,11.8738,11.8055,11.8347,656208.0
2015-12-08 09:30:00,11.9,11.96,11.64,11.77,413051.0,11.6199,11.6785,11.366,11.493,413051.0
2015-12-08 10:00:00,11.76,11.83,11.59,11.62,239782.0,11.4832,11.5516,11.3172,11.3465,239782.0
2015-12-08 10:30:00,11.61,11.78,11.58,11.78,288429.0,11.3367,11.5027,11.3075,11.5027,288429.0
2015-12-08 11:00:00,11.78,11.85,11.73,11.75,185942.0,11.5027,11.5711,11.4539,11.4735,185942.0
2015-12-08 11:30:00,11.74,11.76,11.62,11.69,90858.0,11.4637,11.4832,11.3465,11.4149,90858.0
2015-12-08 12:00:00,11.69,11.7,11.61,11.67,84891.0,11.4149,11.4246,11.3367,11.3953,84891.0
2015-12-08 12:30:00,11.66,11.66,11.58,11.63,94850.0,11.3856,11.3856,11.3075,11.3563,94850.0
2015-12-08 13:00:00,11.64,11.64,11.51,11.55,121371.0,11.366,11.366,11.2391,11.2782,121371.0
2015-12-08 13:30:00,11.56,11.58,11.47,11.49,158177.0,11.2879,11.3075,11.2,11.2196,158177.0
2015-12-08 14:00:00,11.5,11.54,11.48,11.49,232524.0,11.2293,11.2684,11.2098,11.2196,232524.0
2015-12-08 14:30:00,11.49,11.53,11.46,11.5,159897.0,11.2196,11.2586,11.1903,11.2293,159897.0
2015-12-08 15:00:00,11.5,11.55,11.45,11.47,153669.0,11.2293,11.2782,11.1805,11.2,153669.0
2015-12-08 15:30:00,11.47,11.58,11.46,11.54,333631.0,11.2,11.3075,11.1903,11.2684,333631.0
2015-12-09 09:30:00,11.76,12.0,11.76,11.95,350547.0,11.4832,11.7176,11.4832,11.6687,350547.0
2015-12-09 10:00:00,11.95,12.03,11.88,11.88,645384.0,11.6687,11.7469,11.6004,11.6004,645384.0
2015-12-09 10:30:00,11.88,12.06,11.84,11.87,236974.0,11.6004,11.7762,11.5613,11.5906,236974.0
2015-12-09 11:00:00,11.89,12.01,11.85,11.98,174217.0,11.6102,11.7273,11.5711,11.698,174217.0
2015-12-09 11:30:00,11.98,12.08,11.92,11.93,281320.0,11.698,11.7957,11.6395,11.6492,281320.0
2015-12-09 12:00:00,11.92,11.99,11.76,11.77,92356.0,11.6395,11.7078,11.4832,11.493,92356.0
2015-12-09 12:30:00,11.77,11.79,11.65,11.71,64861.0,11.493,11.5125,11.3758,11.4344,64861.0
2015-12-09 13:00:00,11.7,11.81,11.53,11.58,171732.0,11.4246,11.532,11.2586,11.3075,171732.0
2015-12-09 13:30:00,11.59,11.67,11.57,11.63,99692.0,11.3172,11.3953,11.2977,11.3563,99692.0
2015-12-09 14:00:00,11.63,11.67,11.59,11.66,97718.0,11.3563,11.3953,11.3172,11.3856,97718.0
2015-12-09 14:30:00,11.66,11.92,11.66,11.92,175148.0,11.3856,11.6395,11.3856,11.6395,175148.0
2015-12-09 15:00:00,11.91,11.96,11.89,11.94,161163.0,11.6297,11.6785,11.6102,11.659,161163.0
2015-12-09 15:30:00,11.94,11.97,11.83,11.9,322878.0,11.659,11.6883,11.5516,11.6199,322878.0
2015-12-10 09:30:00,11.94,12.27,11.92,12.14,304782.0,11.659,11.9812,11.6395,11.8543,304782.0
2015-12-10 10:00:00,12.16,12.41,12.07,12.38,294123.0,11.8738,12.1179,11.7859,12.0886,294123.0
2015-12-10 10:30:00,12.38,12.62,12.36,12.61,276338.0,12.0886,12.323,12.0691,12.3132,276338.0
2015-12-10 11:00:00,12.61,12.78,12.59,12.74,199981.0,12.3132,12.4792,12.2937,12.4402,199981.0
2015-12-10 11:30:00,12.74,12.84,12.68,12.82,261329.0,12.4402,12.5378,12.3816,12.5183,261329.0
2015-12-10 12:00:00,12.82,12.98,12.77,12.98,164175.0,12.5183,12.6745,12.4694,12.6745,164175.0
2015-12-10 12:30:00,12.97,13.12,12.9,13.1,173576.0,12.6647,12.8112,12.5964,12.7917,173576.0
2015-12-10 13:00:00,13.1,13.28,13.05,13.27,241740.0,12.7917,12.9674,12.7429,12.9577,241740.0
2015-12-10 13:30:00,13.27,13.42,13.26,13.34,233253.0,12.9577,13.1041,12.9479,13.026,233253.0
2015-12-10 14:00:00,13.35,13.72,13.3,13.57,462052.0,13.0358,13.3971,12.987,13.2506,462052.0
2015-12-10 14:30:00,13.58,13.78,13.47,13.65,409899.0,13.2604,13.4557,13.153,13.3287,409899.0
2015-12-10 15:00:00,13.66,13.71,13.53,13.65,374276.0,13.3385,13.3873,13.2116,13.3287,374276.0
2015-12-10 15:30:00,13.65,13.69,13.53,13.57,638514.0,13.3287,13.3678,13.2116,13.2506,638514.0
2015-12-11 09:30:00,13.25,13.4,12.56,12.57,940149.0,12.9381,13.0846,12.2644,12.2742,940149.0
2015-12-11 10:00:00,12.57,12.83,12.56,12.8,407018.0,12.2742,12.528,12.2644,12.4987,407018.0
2015-12-11 10:30:00,12.8,12.87,12.7,12.78,321335.0,12.4987,12.5671,12.4011,12.4792,321335.0
2015-12-11 11:00:00,12.77,12.92,12.72,12.89,221557.0,12.4694,12.6159,12.4206,12.5866,221557.0
2015-12-11 11:30:00,12.9,13.0,12.82,12.83,182785.0,12.5964,12.694,12.5183,12.528,182785.0
2015-12-11 12:00:00,12.83,12.89,12.75,12.89,154185.0,12.528,12.5866,12.4499,12.5866,154185.0
2015-12-11 12:30:00,12.88,12.92,12.83,12.89,150900.0,12.5769,12.6159,12.528,12.5866,150900.0
2015-12-11 13:00:00,12.9,12.96,12.85,12.88,147350.0,12.5964,12.655,12.5476,12.5769,147350.0
2015-12-11 13:30:00,12.88,12.94,12.86,12.87,117930.0,12.5769,12.6354,12.5573,12.5671,117930.0
2015-12-11 14:00:00,12.88,13.14,12.81,13.05,297686.0,12.5769,12.8307,12.5085,12.7429,297686.0
2015-12-11 14:30:00,13.05,13.13,13.03,13.03,132215.0,12.7429,12.821,12.7233,12.7233,132215.0
2015-12-11 15:00:00,13.04,13.05,12.92,13.01,186964.0,12.7331,12.7429,12.6159,12.7038,186964.0
2015-12-11 15:30:00,13.0,13.02,12.93,12.94,423682.0,12.694,12.7136,12.6257,12.6354,423682.0
2015-12-14 09:30:00,12.62,13.02,12.5,12.62,250165.0,12.323,12.7136,12.2058,12.323,250165.0
2015-12-14 10:00:00,12.62,12.68,12.45,12.45,335763.0,12.323,12.3816,12.157,12.157,335763.0
2015-12-14 10:30:00,12.45,12.71,12.42,12.67,200525.0,12.157,12.4109,12.1277,12.3718,200525.0
2015-12-14 11:00:00,12.67,12.67,12.39,12.41,113424.0,12.3718,12.3718,12.0984,12.1179,113424.0
2015-12-14 11:30:00,12.41,12.55,12.35,12.51,161306.0,12.1179,12.2546,12.0593,12.2156,161306.0
2015-12-14 12:00:00,12.51,12.61,12.41,12.61,102979.0,12.2156,12.3132,12.1179,12.3132,102979.0
2015-12-14 12:30:00,12.61,12.74,12.51,12.73,113301.0,12.3132,12.4402,12.2156,12.4304,113301.0
2015-12-14 13:00:00,12.72,12.74,12.5,12.52,105921.0,12.4206,12.4402,12.2058,12.2253,105921.0
2015-12-14 13:30:00,12.52,12.56,12.44,12.5,225403.0,12.2253,12.2644,12.1472,12.2058,225403.0
2015-12-14 14:00:00,12.51,12.56,12.49,12.52,146285.0,12.2156,12.2644,12.196,12.2253,146285.0
2015-12-14 14:30:00,12.52,12.52,12.42,12.43,175976.0,12.2253,12.2253,12.1277,12.1374,175976.0
2015-12-14 15:00:00,12.43,12.44,12.32,12.34,202821.0,12.1374,12.1472,12.03,12.0496,202821.0
2015-12-14 15:30:00,12.34,12.4,12.28,12.29,499586.0,12.0496,12.1082,11.991,12.0007,499586.0
2015-12-15 09:30:00,12.3,12.47,12.11,12.17,349845.0,12.0105,12.1765,11.825,11.8836,349845.0
2015-12-15 10:00:00,12.17,12.19,11.78,11.82,444556.0,11.8836,11.9031,11.5027,11.5418,444556.0
2015-12-15 10:30:00,11.82,11.84,11.55,11.55,377103.0,11.5418,11.5613,11.2782,11.2782,377103.0
2015-12-15 11:00:00,11.54,11.66,11.51,11.64,290577.0,11.2684,11.3856,11.2391,11.366,290577.0
2015-12-15 11:30:00,11.65,11.67,11.51,11.6,353518.0,11.3758,11.3953,11.2391,11.327,353518.0
2015-12-15 12:00:00,11.6,11.6,11.24,11.29,535662.0,11.327,11.327,10.9755,11.0243,535662.0
2015-12-15 12:30:00,11.29,11.46,11.28,11.33,245514.0,11.0243,11.1903,11.0145,11.0633,245514.0
2015-12-15 13:00:00,11.33,11.36,11.06,11.09,315596.0,11.0633,11.0926,10.7997,10.829,315596.0
2015-12-15 13:30:00,11.1,11.1,11.01,11.06,411559.0,10.8388,10.8388,10.7509,10.7997,411559.0
2015-12-15 14:00:00,11.06,11.06,10.95,10.98,448857.0,10.7997,10.7997,10.6923,10.7216,448857.0
2015-12-15 14:30:00,10.98,11.03,10.94,10.99,326600.0,10.7216,10.7704,10.6825,10.7313,326600.0
2015-12-15 15:00:00,11.0,11.0,10.75,10.76,388808.0,10.7411,10.7411,10.497,10.5068,388808.0
2015-12-15 15:30:00,10.76,10.79,10.67,10.77,1242984.0,10.5068,10.536,10.4189,10.5165,1242984.0
2015-12-16 09:30:00,10.81,10.9,10.48,10.66,461714.0,10.5556,10.6435,10.2333,10.4091,461714.0
2015-12-16 10:00:00,10.65,10.68,10.54,10.61,230983.0,10.3993,10.4286,10.2919,10.3603,230983.0
2015-12-16 10:30:00,10.6,10.62,10.44,10.51,288670.0,10.3505,10.37,10.1943,10.2626,288670.0
2015-12-16 11:00:00,10.5,10.54,10.42,10.49,172278.0,10.2529,10.2919,10.1748,10.2431,172278.0
2015-12-16 11:30:00,10.49,10.53,10.36,10.42,233059.0,10.2431,10.2822,10.1162,10.1748,233059.0
2015-12-16 12:00:00,10.42,10.49,10.37,10.38,97454.0,10.1748,10.2431,10.1259,10.1357,97454.0
2015-12-16 12:30:00,10.39,10.47,10.38,10.44,162301.0,10.1455,10.2236,10.1357,10.1943,162301.0
2015-12-16 13:00:00,10.44,10.47,10.37,10.39,145898.0,10.1943,10.2236,10.1259,10.1455,145898.0
2015-12-16 13:30:00,10.39,10.42,10.35,10.4,137565.0,10.1455,10.1748,10.1064,10.1552,137565.0
2015-12-16 14:00:00,10.39,10.41,10.15,10.2,351610.0,10.1455,10.165,9.9111,9.9599,351610.0
2015-12-16 14:30:00,10.19,10.55,10.17,10.5,233935.0,9.9502,10.3017,9.9306,10.2529,233935.0
2015-12-16 15:00:00,10.51,10.53,10.33,10.48,212519.0,10.2626,10.2822,10.0869,10.2333,212519.0
2015-12-16 15:30:00,10.48,10.62,10.46,10.59,450384.0,10.2333,10.37,10.2138,10.3408,450384.0
2015-12-17 09:30:00,10.42,10.77,10.4,10.62,286653.0,10.2525,10.5969,10.2328,10.4493,286653.0
2015-12-17 10:00:00,10.62,10.73,10.57,10.64,186030.0,10.4493,10.5575,10.4001,10.469,186030.0
2015-12-17 10:30:00,10.65,10.65,10.37,10.45,149526.0,10.4788,10.4788,10.2033,10.282,149526.0
2015-12-17 11:00:00,10.44,10.47,10.35,10.4,132785.0,10.2722,10.3017,10.1836,10.2328,132785.0
2015-12-17 11:30:00,10.39,10.63,10.38,10.62,322114.0,10.223,10.4591,10.2131,10.4493,322114.0
2015-12-17 12:00:00,10.62,10.63,10.46,10.47,266601.0,10.4493,10.4591,10.2919,10.3017,266601.0
2015-12-17 12:30:00,10.48,10.55,10.46,10.55,128319.0,10.3115,10.3804,10.2919,10.3804,128319.0
2015-12-17 13:00:00,10.54,10.64,10.54,10.56,157466.0,10.3706,10.469,10.3706,10.3902,157466.0
2015-12-17 13:30:00,10.55,10.64,10.53,10.62,143808.0,10.3804,10.469,10.3607,10.4493,143808.0
2015-12-17 14:00:00,10.62,10.63,10.48,10.58,105272.0,10.4493,10.4591,10.3115,10.4099,105272.0
2015-12-17 14:30:00,10.56,10.6,10.49,10.58,163059.0,10.3902,10.4296,10.3214,10.4099,163059.0
2015-12-17 15:00:00,10.56,10.6,10.51,10.55,126265.0,10.3902,10.4296,10.3411,10.3804,126265.0
2015-12-17 15:30:00,10.54,10.58,10.48,10.48,346121.0,10.3706,10.4099,10.3115,10.3115,346121.0
2015-12-18 09:30:00,10.47,10.67,10.44,10.61,321755.0,10.3017,10.4985,10.2722,10.4394,321755.0
2015-12-18 10:00:00,10.61,10.65,10.47,10.61,181389.0,10.4394,10.4788,10.3017,10.4394,181389.0
2015-12-18 10:30:00,10.61,10.76,10.54,10.57,278997.0,10.4394,10.587,10.3706,10.4001,278997.0
2015-12-18 11:00:00,10.57,10.58,10.46,10.52,124005.0,10.4001,10.4099,10.2919,10.3509,124005.0
2015-12-18 11:30:00,10.53,10.78,10.5,10.7,142581.0,10.3607,10.6067,10.3312,10.528,142581.0
2015-12-18 12:00:00,10.71,10.71,10.55,10.57,148203.0,10.5378,10.5378,10.3804,10.4001,148203.0
2015-12-18 12:30:00,10.57,10.6,10.47,10.51,93634.0,10.4001,10.4296,10.3017,10.3411,93634.0
2015-12-18 13:00:00,10.52,10.55,10.45,10.49,133623.0,10.3509,10.3804,10.282,10.3214,133623.0
2015-12-18 13:30:00,10.49,10.5,10.43,10.48,106121.0,10.3214,10.3312,10.2623,10.3115,106121.0
2015-12-18 14:00:00,10.47,10.59,10.43,10.55,194773.0,10.3017,10.4198,10.2623,10.3804,194773.0
2015-12-18 14:30:00,10.56,10.56,10.45,10.46,99149.0,10.3902,10.3902,10.282,10.2919,99149.0
2015-12-18 15:00:00,10.46,10.49,10.41,10.46,181168.0,10.2919,10.3214,10.2427,10.2919,181168.0
2015-12-18 15:30:00,10.47,10.49,10.41,10.45,720889.0,10.3017,10.3214,10.2427,10.282,720889.0
2015-12-21 09:30:00,10.56,10.66,10.28,10.47,151499.0,10.3902,10.4886,10.1147,10.3017,151499.0
2015-12-21 10:00:00,10.47,10.64,10.47,10.53,211202.0,10.3017,10.469,10.3017,10.3607,211202.0
2015-12-21 10:30:00,10.53,10.66,10.5,10.63,146625.0,10.3607,10.4886,10.3312,10.4591,146625.0
2015-12-21 11:00:00,10.63,10.66,10.31,10.4,343844.0,10.4591,10.4886,10.1443,10.2328,343844.0
2015-12-21 11:30:00,10.4,10.51,10.34,10.47,207135.0,10.2328,10.3411,10.1738,10.3017,207135.0
2015-12-21 12:00:00,10.48,10.6,10.42,10.58,173478.0,10.3115,10.4296,10.2525,10.4099,173478.0
2015-12-21 12:30:00,10.59,10.62,10.52,10.57,131171.0,10.4198,10.4493,10.3509,10.4001,131171.0
2015-12-21 13:00:00,10.56,10.67,10.56,10.61,133858.0,10.3902,10.4985,10.3902,10.4394,133858.0
2015-12-21 13:30:00,10.62,10.62,10.5,10.5,99314.0,10.4493,10.4493,10.3312,10.3312,99314.0
2015-12-21 14:00:00,10.49,10.62,10.49,10.61,132757.0,10.3214,10.4493,10.3214,10.4394,132757.0
2015-12-21 14:30:00,10.61,10.73,10.59,10.7,175770.0,10.4394,10.5575,10.4198,10.528,175770.0
2015-12-21 15:00:00,10.7,10.7,10.54,10.65,172617.0,10.528,10.528,10.3706,10.4788,172617.0
2015-12-21 15:30:00,10.64,10.66,10.58,10.64,391073.0,10.469,10.4886,10.4099,10.469,391073.0
2015-12-22 09:30:00,10.67,11.2,10.65,11.09,380210.0,10.4985,11.02,10.4788,10.9117,380210.0
2015-12-22 10:00:00,11.1,11.29,11.08,11.19,224770.0,10.9216,11.1085,10.9019,11.0101,224770.0
2015-12-22 10:30:00,11.19,11.41,11.1,11.39,233552.0,11.0101,11.2266,10.9216,11.2069,233552.0
2015-12-22 11:00:00,11.4,11.52,11.38,11.5,360486.0,11.2167,11.3348,11.1971,11.3151,360486.0
2015-12-22 11:30:00,11.5,11.61,11.45,11.61,203885.0,11.3151,11.4234,11.2659,11.4234,203885.0
2015-12-22 12:00:00,11.62,11.67,11.56,11.63,101604.0,11.4332,11.4824,11.3742,11.443,101604.0
2015-12-22 12:30:00,11.62,11.73,11.61,11.72,128166.0,11.4332,11.5414,11.4234,11.5316,128166.0
2015-12-22 13:00:00,11.73,11.87,11.73,11.87,194221.0,11.5414,11.6792,11.5414,11.6792,194221.0
2015-12-22 13:30:00,11.87,12.02,11.86,12.01,217429.0,11.6792,11.8268,11.6694,11.8169,217429.0
2015-12-22 14:00:00,12.01,12.02,11.8,11.88,129978.0,11.8169,11.8268,11.6103,11.689,129978.0
2015-12-22 14:30:00,11.87,11.91,11.83,11.9,78839.0,11.6792,11.7185,11.6398,11.7087,78839.0
2015-12-22 15:00:00,11.9,12.07,11.88,11.99,289430.0,11.7087,11.876,11.689,11.7973,289430.0
2015-12-22 15:30:00,11.99,12.0,11.9,11.93,345139.0,11.7973,11.8071,11.7087,11.7382,345139.0
2015-12-23 09:30:00,12.27,12.57,12.17,12.26,407282.0,12.0728,12.3679,11.9744,12.0629,407282.0
2015-12-23 10:00:00,12.27,12.45,12.14,12.37,294047.0,12.0728,12.2499,11.9449,12.1712,294047.0
2015-12-23 10:30:00,12.37,12.45,12.32,12.4,446848.0,12.1712,12.2499,12.122,12.2007,446848.0
2015-12-23 11:00:00,12.41,12.63,12.38,12.6,323090.0,12.2105,12.427,12.181,12.3975,323090.0
2015-12-23 11:30:00,12.61,12.63,12.52,12.61,185918.0,12.4073,12.427,12.3187,12.4073,185918.0
2015-12-23 12:00:00,12.61,12.65,12.47,12.49,206055.0,12.4073,12.4467,12.2695,12.2892,206055.0
2015-12-23 12:30:00,12.5,12.53,12.42,12.49,125673.0,12.2991,12.3286,12.2203,12.2892,125673.0
2015-12-23 13:00:00,12.49,12.52,12.42,12.5,157357.0,12.2892,12.3187,12.2203,12.2991,157357.0
2015-12-23 13:30:00,12.5,12.51,12.38,12.39,223808.0,12.2991,12.3089,12.181,12.1908,223808.0
2015-12-23 14:00:00,12.4,12.47,12.33,12.46,175062.0,12.2007,12.2695,12.1318,12.2597,175062.0
2015-12-23 14:30:00,12.46,12.47,12.38,12.43,186184.0,12.2597,12.2695,12.181,12.2302,186184.0
2015-12-23 15:00:00,12.43,12.44,12.36,12.38,365892.0,12.2302,12.24,12.1613,12.181,365892.0
2015-12-23 15:30:00,12.39,12.43,12.34,12.37,589327.0,12.1908,12.2302,12.1416,12.1712,589327.0
2015-12-24 09:30:00,12.36,12.43,11.95,11.99,216953.0,12.1613,12.2302,11.7579,11.7973,216953.0
2015-12-24 10:00:00,11.98,11.98,11.84,11.95,124179.0,11.7874,11.7874,11.6497,11.7579,124179.0
2015-12-24 10:30:00,11.95,12.08,11.94,12.08,112295.0,11.7579,11.8858,11.7481,11.8858,112295.0
2015-12-24 11:00:00,12.08,12.3,12.08,12.3,155284.0,11.8858,12.1023,11.8858,12.1023,155284.0
2015-12-24 11:30:00,12.29,12.32,12.14,12.14,104640.0,12.0924,12.122,11.9449,11.9449,104640.0
2015-12-24 12:00:00,12.14,12.18,12.09,12.16,93907.0,11.9449,11.9842,11.8957,11.9645,93907.0
2015-12-24 12:30:00,12.17,12.22,12.12,12.14,161408.0,11.9744,12.0236,11.9252,11.9449,161408.0
2015-12-28 09:30:00,11.9,11.9,11.32,11.34,210485.0,11.7087,11.7087,11.138,11.1577,210485.0
2015-12-28 10:00:00,11.34,11.34,11.1,11.12,294204.0,11.1577,11.1577,10.9216,10.9412,294204.0
2015-12-28 10:30:00,11.12,11.27,11.06,11.26,259498.0,10.9412,11.0888,10.8822,11.079,259498.0
2015-12-28 11:00:00,11.25,11.34,11.18,11.25,139483.0,11.0692,11.1577,11.0003,11.0692,139483.0
2015-12-28 11:30:00,11.25,11.41,11.22,11.3,149058.0,11.0692,11.2266,11.0396,11.1184,149058.0
2015-12-28 12:00:00,11.3,11.42,11.15,11.29,152006.0,11.1184,11.2364,10.9708,11.1085,152006.0
2015-12-28 12:30:00,11.29,11.34,11.24,11.33,94705.0,11.1085,11.1577,11.0593,11.1479,94705.0
2015-12-28 13:00:00,11.33,11.47,11.33,11.43,126921.0,11.1479,11.2856,11.1479,11.2463,126921.0
2015-12-28 13:30:00,11.44,11.53,11.39,11.44,84147.0,11.2561,11.3447,11.2069,11.2561,84147.0
2015-12-28 14:00:00,11.44,11.44,11.19,11.27,156182.0,11.2561,11.2561,11.0101,11.0888,156182.0
2015-12-28 14:30:00,11.26,11.27,11.03,11.07,251573.0,11.079,11.0888,10.8527,10.8921,251573.0
2015-12-28 15:00:00,11.08,11.17,11.04,11.15,151378.0,10.9019,10.9904,10.8625,10.9708,151378.0
2015-12-28 15:30:00,11.15,11.19,11.13,11.14,328526.0,10.9708,11.0101,10.9511,10.9609,328526.0
2015-12-29 09:30:00,11.31,11.31,10.93,10.95,127958.0,11.1282,11.1282,10.7543,10.774,127958.0
2015-12-29 10:00:00,10.95,10.99,10.85,10.93,148685.0,10.774,10.8133,10.6756,10.7543,148685.0
2015-12-29 10:30:00,10.93,10.95,10.79,10.81,121384.0,10.7543,10.774,10.6166,10.6362,121384.0
2015-12-29 11:00:00,10.8,10.97,10.79,10.95,146168.0,10.6264,10.7937,10.6166,10.774,146168.0
2015-12-29 11:30:00,10.95,10.99,10.87,10.95,133084.0,10.774,10.8133,10.6953,10.774,133084.0
2015-12-29 12:00:00,10.95,10.99,10.86,10.95,165726.0,10.774,10.8133,10.6854,10.774,165726.0
2015-12-29 12:30:00,10.95,10.99,10.86,10.91,94299.0,10.774,10.8133,10.6854,10.7346,94299.0
2015-12-29 13:00:00,10.92,10.99,10.83,10.98,108028.0,10.7445,10.8133,10.6559,10.8035,108028.0
2015-12-29 13:30:00,10.98,11.11,10.97,11.1,137562.0,10.8035,10.9314,10.7937,10.9216,137562.0
2015-12-29 14:00:00,11.1,11.17,11.05,11.13,163031.0,10.9216,10.9904,10.8724,10.9511,163031.0
2015-12-29 14:30:00,11.14,11.14,11.07,11.11,95647.0,10.9609,10.9609,10.8921,10.9314,95647.0
2015-12-29 15:00:00,11.11,11.13,11.05,11.1,145928.0,10.9314,10.9511,10.8724,10.9216,145928.0
2015-12-29 15:30:00,11.1,11.12,11.05,11.05,373083.0,10.9216,10.9412,10.8724,10.8724,373083.0
2015-12-30 09:30:00,10.84,11.3,10.82,11.28,115092.0,10.6657,11.1184,10.6461,11.0987,115092.0
2015-12-30 10:00:00,11.28,11.38,11.13,11.13,225895.0,11.0987,11.1971,10.9511,10.9511,225895.0
2015-12-30 10:30:00,11.13,11.3,11.08,11.29,162175.0,10.9511,11.1184,10.9019,11.1085,162175.0
2015-12-30 11:00:00,11.29,11.56,11.27,11.49,196901.0,11.1085,11.3742,11.0888,11.3053,196901.0
2015-12-30 11:30:00,11.5,11.5,11.39,11.4,185111.0,11.3151,11.3151,11.2069,11.2167,185111.0
2015-12-30 12:00:00,11.41,11.42,11.3,11.31,83798.0,11.2266,11.2364,11.1184,11.1282,83798.0
2015-12-30 12:30:00,11.31,11.31,11.22,11.29,79750.0,11.1282,11.1282,11.0396,11.1085,79750.0
2015-12-30 13:00:00,11.29,11.35,11.27,11.32,89287.0,11.1085,11.1675,11.0888,11.138,89287.0
2015-12-30 13:30:00,11.32,11.39,11.3,11.36,75875.0,11.138,11.2069,11.1184,11.1774,75875.0
2015-12-30 14:00:00,11.36,11.38,11.34,11.35,103193.0,11.1774,11.1971,11.1577,11.1675,103193.0
2015-12-30 14:30:00,11.36,11.37,11.28,11.34,136357.0,11.1774,11.1872,11.0987,11.1577,136357.0
2015-12-30 15:00:00,11.34,11.37,11.32,11.36,102301.0,11.1577,11.1872,11.138,11.1774,102301.0
2015-12-30 15:30:00,11.36,11.4,11.31,11.35,267987.0,11.1774,11.2167,11.1282,11.1675,267987.0
2015-12-31 09:30:00,11.27,11.43,11.03,11.31,192404.0,11.0888,11.2463,10.8527,11.1282,192404.0
2015-12-31 10:00:00,11.31,11.48,11.3,11.43,131859.0,11.1282,11.2955,11.1184,11.2463,131859.0
2015-12-31 10:30:00,11.43,11.53,11.39,11.42,97397.0,11.2463,11.3447,11.2069,11.2364,97397.0
2015-12-31 11:00:00,11.42,11.5,11.39,11.41,122697.0,11.2364,11.3151,11.2069,11.2266,122697.0
2015-12-31 11:30:00,11.4,11.5,11.39,11.45,116823.0,11.2167,11.3151,11.2069,11.2659,116823.0
2015-12-31 12:00:00,11.46,11.49,11.4,11.49,90052.0,11.2758,11.3053,11.2167,11.3053,90052.0
2015-12-31 12:30:00,11.49,11.52,11.41,11.41,63593.0,11.3053,11.3348,11.2266,11.2266,63593.0
2015-12-31 13:00:00,11.41,11.53,11.41,11.51,92447.0,11.2266,11.3447,11.2266,11.325,92447.0
2015-12-31 13:30:00,11.51,11.52,11.46,11.51,102293.0,11.325,11.3348,11.2758,11.325,102293.0
2015-12-31 14:00:00,11.52,11.55,11.35,11.35,114121.0,11.3348,11.3643,11.1675,11.1675,114121.0
2015-12-31 14:30:00,11.35,11.38,11.29,11.33,98473.0,11.1675,11.1971,11.1085,11.1479,98473.0
2015-12-31 15:00:00,11.32,11.33,11.23,11.24,104810.0,11.138,11.1479,11.0495,11.0593,104810.0
2015-12-31 15:30:00,11.24,11.32,11.23,11.24,337233.0,11.0593,11.138,11.0495,11.0593,337233.0
2016-01-04 09:30:00,11.02,11.25,10.97,10.98,206993.0,10.8429,11.0692,10.7937,10.8035,206993.0
2016-01-04 10:00:00,10.98,11.08,10.89,10.93,243698.0,10.8035,10.9019,10.7149,10.7543,243698.0
2016-01-04 10:30:00,10.93,10.93,10.65,10.68,264634.0,10.7543,10.7543,10.4788,10.5083,264634.0
2016-01-04 11:00:00,10.68,10.76,10.61,10.76,164949.0,10.5083,10.587,10.4394,10.587,164949.0
2016-01-04 11:30:00,10.75,10.84,10.73,10.83,143782.0,10.5772,10.6657,10.5575,10.6559,143782.0
2016-01-04 12:00:00,10.83,11.0,10.8,10.97,153654.0,10.6559,10.8232,10.6264,10.7937,153654.0
2016-01-04 12:30:00,10.96,11.17,10.92,11.16,145022.0,10.7838,10.9904,10.7445,10.9806,145022.0
2016-01-04 13:00:00,11.15,11.24,11.09,11.21,153902.0,10.9708,11.0593,10.9117,11.0298,153902.0
2016-01-04 13:30:00,11.2,11.47,11.2,11.45,269450.0,11.02,11.2856,11.02,11.2659,269450.0
2016-01-04 14:00:00,11.44,11.62,11.41,11.59,291903.0,11.2561,11.4332,11.2266,11.4037,291903.0
2016-01-04 14:30:00,11.59,11.66,11.5,11.6,165540.0,11.4037,11.4726,11.3151,11.4135,165540.0
2016-01-04 15:00:00,11.59,11.6,11.51,11.53,110518.0,11.4037,11.4135,11.325,11.3447,110518.0
2016-01-04 15:30:00,11.53,11.55,11.43,11.5,406310.0,11.3447,11.3643,11.2463,11.3151,406310.0
2016-01-05 09:30:00,11.53,11.63,10.99,11.08,163041.0,11.3447,11.443,10.8133,10.9019,163041.0
2016-01-05 10:00:00,11.08,11.23,10.88,10.88,240641.0,10.9019,11.0495,10.7051,10.7051,240641.0
2016-01-05 10:30:00,10.88,11.04,10.81,11.02,178904.0,10.7051,10.8625,10.6362,10.8429,178904.0
2016-01-05 11:00:00,11.02,11.05,10.96,11.01,140667.0,10.8429,10.8724,10.7838,10.833,140667.0
2016-01-05 11:30:00,11.02,11.06,10.88,10.94,180294.0,10.8429,10.8822,10.7051,10.7641,180294.0
2016-01-05 12:00:00,10.95,10.97,10.89,10.96,77899.0,10.774,10.7937,10.7149,10.7838,77899.0
2016-01-05 12:30:00,10.96,11.09,10.94,11.09,97671.0,10.7838,10.9117,10.7641,10.9117,97671.0
2016-01-05 13:00:00,11.1,11.12,10.99,11.02,94151.0,10.9216,10.9412,10.8133,10.8429,94151.0
2016-01-05 13:30:00,11.02,11.16,11.02,11.13,114089.0,10.8429,10.9806,10.8429,10.9511,114089.0
2016-01-05 14:00:00,11.13,11.25,11.04,11.05,230696.0,10.9511,11.0692,10.8625,10.8724,230696.0
2016-01-05 14:30:00,11.05,11.17,11.05,11.1,101549.0,10.8724,10.9904,10.8724,10.9216,101549.0
2016-01-05 15:00:00,11.11,11.17,11.08,11.15,164856.0,10.9314,10.9904,10.9019,10.9708,164856.0
2016-01-05 15:30:00,11.16,11.18,11.13,11.17,278078.0,10.9806,11.0003,10.9511,10.9904,278078.0
2016-01-06 09:30:00,10.86,10.94,10.69,10.94,135746.0,10.6854,10.7641,10.5182,10.7641,135746.0
2016-01-06 10:00:00,10.95,10.95,10.7,10.88,134552.0,10.774,10.774,10.528,10.7051,134552.0
2016-01-06 10:30:00,10.88,10.88,10.73,10.8,75600.0,10.7051,10.7051,10.5575,10.6264,75600.0
2016-01-06 11:00:00,10.81,10.94,10.8,10.93,77925.0,10.6362,10.7641,10.6264,10.7543,77925.0
2016-01-06 11:30:00,10.93,10.96,10.85,10.85,73046.0,10.7543,10.7838,10.6756,10.6756,73046.0
2016-01-06 12:00:00,10.86,10.9,10.83,10.87,64556.0,10.6854,10.7248,10.6559,10.6953,64556.0
2016-01-06 12:30:00,10.86,10.93,10.83,10.83,84261.0,10.6854,10.7543,10.6559,10.6559,84261.0
2016-01-06 13:00:00,10.83,10.85,10.74,10.75,65179.0,10.6559,10.6756,10.5674,10.5772,65179.0
2016-01-06 13:30:00,10.74,10.8,10.72,10.75,61618.0,10.5674,10.6264,10.5477,10.5772,61618.0
2016-01-06 14:00:00,10.75,10.82,10.73,10.74,100312.0,10.5772,10.6461,10.5575,10.5674,100312.0
2016-01-06 14:30:00,10.73,10.75,10.63,10.63,151299.0,10.5575,10.5772,10.4591,10.4591,151299.0
2016-01-06 15:00:00,10.63,10.72,10.63,10.69,160646.0,10.4591,10.5477,10.4591,10.5182,160646.0
2016-01-06 15:30:00,10.69,10.72,10.65,10.69,304236.0,10.5182,10.5477,10.4788,10.5182,304236.0
2016-01-07 09:30:00,10.32,10.33,9.66,9.7,534652.0,10.1541,10.1639,9.5047,9.5441,534652.0
2016-01-07 10:00:00,9.7,9.8,9.68,9.77,578999.0,9.5441,9.6425,9.5244,9.6129,578999.0
2016-01-07 10:30:00,9.77,9.95,9.74,9.91,282703.0,9.6129,9.7901,9.5834,9.7507,282703.0
2016-01-07 11:00:00,9.92,9.96,9.71,9.77,287494.0,9.7605,9.7999,9.5539,9.6129,287494.0
2016-01-07 11:30:00,9.77,9.79,9.6,9.62,268951.0,9.6129,9.6326,9.4457,9.4654,268951.0
2016-01-07 12:00:00,9.62,9.74,9.62,9.74,92047.0,9.4654,9.5834,9.4654,9.5834,92047.0
2016-01-07 12:30:00,9.74,9.74,9.6,9.6,60599.0,9.5834,9.5834,9.4457,9.4457,60599.0
2016-01-07 13:00:00,9.61,9.65,9.54,9.57,97227.0,9.4555,9.4949,9.3866,9.4162,97227.0
2016-01-07 13:30:00,9.57,9.57,9.49,9.51,237064.0,9.4162,9.4162,9.3374,9.3571,237064.0
2016-01-07 14:00:00,9.51,9.54,9.49,9.49,150744.0,9.3571,9.3866,9.3374,9.3374,150744.0
2016-01-07 14:30:00,9.5,9.56,9.44,9.52,204593.0,9.3473,9.4063,9.2883,9.367,204593.0
2016-01-07 15:00:00,9.51,9.52,9.47,9.48,178113.0,9.3571,9.367,9.3178,9.3276,178113.0
2016-01-07 15:30:00,9.49,9.52,9.46,9.51,416914.0,9.3374,9.367,9.3079,9.3571,416914.0
2016-01-08 09:30:00,9.48,9.71,9.48,9.58,297245.0,9.3276,9.5539,9.3276,9.426,297245.0
2016-01-08 10:00:00,9.56,9.56,9.45,9.47,175779.0,9.4063,9.4063,9.2981,9.3178,175779.0
2016-01-08 10:30:00,9.47,9.5,9.44,9.47,162896.0,9.3178,9.3473,9.2883,9.3178,162896.0
2016-01-08 11:00:00,9.47,9.48,9.45,9.46,90288.0,9.3178,9.3276,9.2981,9.3079,90288.0
2016-01-08 11:30:00,9.45,9.56,9.44,9.52,414325.0,9.2981,9.4063,9.2883,9.367,414325.0
2016-01-08 12:00:00,9.51,9.52,9.48,9.49,41612.0,9.3571,9.367,9.3276,9.3374,41612.0
2016-01-08 12:30:00,9.49,9.53,9.48,9.53,100300.0,9.3374,9.3768,9.3276,9.3768,100300.0
2016-01-08 13:00:00,9.52,9.54,9.45,9.46,88366.0,9.367,9.3866,9.2981,9.3079,88366.0
2016-01-08 13:30:00,9.46,9.57,9.45,9.55,176244.0,9.3079,9.4162,9.2981,9.3965,176244.0
2016-01-08 14:00:00,9.54,9.64,9.54,9.6,197657.0,9.3866,9.485,9.3866,9.4457,197657.0
2016-01-08 14:30:00,9.6,9.6,9.51,9.52,213220.0,9.4457,9.4457,9.3571,9.367,213220.0
2016-01-08 15:00:00,9.52,9.53,9.51,9.53,127082.0,9.367,9.3768,9.3571,9.3768,127082.0
2016-01-08 15:30:00,9.53,9.54,9.48,9.49,289581.0,9.3768,9.3866,9.3276,9.3374,289581.0
2016-01-11 09:30:00,9.58,9.82,9.32,9.35,294375.0,9.426,9.6621,9.1702,9.1997,294375.0
2016-01-11 10:00:00,9.36,9.44,9.23,9.24,176836.0,9.2095,9.2883,9.0816,9.0915,176836.0
2016-01-11 10:30:00,9.25,9.39,9.09,9.13,153043.0,9.1013,9.2391,8.9439,8.9832,153043.0
2016-01-11 11:00:00,9.13,9.21,9.1,9.17,159435.0,8.9832,9.0619,8.9537,9.0226,159435.0
2016-01-11 11:30:00,9.16,9.23,9.14,9.2,128995.0,9.0128,9.0816,8.9931,9.0521,128995.0
2016-01-11 12:00:00,9.2,9.21,9.12,9.14,144549.0,9.0521,9.0619,8.9734,8.9931,144549.0
2016-01-11 12:30:00,9.14,9.29,9.13,9.24,109957.0,8.9931,9.1407,8.9832,9.0915,109957.0
2016-01-11 13:00:00,9.25,9.31,9.23,9.23,93028.0,9.1013,9.1603,9.0816,9.0816,93028.0
2016-01-11 13:30:00,9.23,9.27,9.19,9.2,134496.0,9.0816,9.121,9.0423,9.0521,134496.0
2016-01-11 14:00:00,9.19,9.27,9.17,9.25,133667.0,9.0423,9.121,9.0226,9.1013,133667.0
2016-01-11 14:30:00,9.25,9.26,9.19,9.21,104503.0,9.1013,9.1111,9.0423,9.0619,104503.0
2016-01-11 15:00:00,9.21,9.23,9.09,9.21,149923.0,9.0619,9.0816,8.9439,9.0619,149923.0
2016-01-11 15:30:00,9.21,9.26,9.13,9.14,468144.0,9.0619,9.1111,8.9832,8.9931,468144.0
2016-01-12 09:30:00,9.22,9.39,9.08,9.26,204208.0,9.0718,9.2391,8.934,9.1111,204208.0
2016-01-12 10:00:00,9.25,9.3,9.0,9.07,218369.0,9.1013,9.1505,8.8553,8.9242,218369.0
2016-01-12 10:30:00,9.07,9.13,8.96,9.04,230713.0,8.9242,8.9832,8.816,8.8947,230713.0
2016-01-12 11:00:00,9.04,9.11,8.8,8.83,156006.0,8.8947,8.9636,8.6585,8.6881,156006.0
2016-01-12 11:30:00,8.83,8.92,8.76,8.8,265525.0,8.6881,8.7766,8.6192,8.6585,265525.0
2016-01-12 12:00:00,8.8,8.89,8.72,8.81,151158.0,8.6585,8.7471,8.5798,8.6684,151158.0
2016-01-12 12:30:00,8.81,8.83,8.73,8.74,177308.0,8.6684,8.6881,8.5897,8.5995,177308.0
2016-01-12 13:00:00,8.75,8.77,8.54,8.55,428940.0,8.6093,8.629,8.4027,8.4126,428940.0
2016-01-12 13:30:00,8.55,8.63,8.46,8.47,299433.0,8.4126,8.4913,8.324,8.3338,299433.0
2016-01-12 14:00:00,8.47,8.51,8.36,8.49,362506.0,8.3338,8.3732,8.2256,8.3535,362506.0
2016-01-12 14:30:00,8.49,8.65,8.45,8.64,336526.0,8.3535,8.511,8.3142,8.5011,336526.0
2016-01-12 15:00:00,8.63,8.75,8.6,8.68,381093.0,8.4913,8.6093,8.4618,8.5405,381093.0
2016-01-12 15:30:00,8.68,8.77,8.66,8.74,612388.0,8.5405,8.629,8.5208,8.5995,612388.0
2016-01-13 09:30:00,8.87,9.36,8.82,9.2,327566.0,8.7274,9.2095,8.6782,9.0521,327566.0
2016-01-13 10:00:00,9.19,9.29,8.76,8.83,268627.0,9.0423,9.1407,8.6192,8.6881,268627.0
2016-01-13 10:30:00,8.83,8.91,8.68,8.85,313512.0,8.6881,8.7668,8.5405,8.7077,313512.0
2016-01-13 11:00:00,8.84,8.87,8.69,8.79,239158.0,8.6979,8.7274,8.5503,8.6487,239158.0
2016-01-13 11:30:00,8.79,8.83,8.62,8.69,222657.0,8.6487,8.6881,8.4814,8.5503,222657.0
2016-01-13 12:00:00,8.7,8.81,8.7,8.79,109101.0,8.5601,8.6684,8.5601,8.6487,109101.0
2016-01-13 12:30:00,8.78,8.83,8.73,8.8,132030.0,8.6389,8.6881,8.5897,8.6585,132030.0
2016-01-13 13:00:00,8.79,8.81,8.74,8.75,153384.0,8.6487,8.6684,8.5995,8.6093,153384.0
2016-01-13 13:30:00,8.74,8.78,8.66,8.69,156644.0,8.5995,8.6389,8.5208,8.5503,156644.0
2016-01-13 14:00:00,8.68,8.73,8.57,8.62,114614.0,8.5405,8.5897,8.4322,8.4814,114614.0
2016-01-13 14:30:00,8.62,8.63,8.42,8.47,267621.0,8.4814,8.4913,8.2846,8.3338,267621.0
2016-01-13 15:00:00,8.48,8.56,8.43,8.51,313613.0,8.3437,8.4224,8.2945,8.3732,313613.0
2016-01-13 15:30:00,8.5,8.54,8.44,8.46,505548.0,8.3634,8.4027,8.3043,8.324,505548.0
2016-01-14 09:30:00,8.62,8.62,8.34,8.34,155817.0,8.4814,8.4814,8.2059,8.2059,155817.0
2016-01-14 10:00:00,8.36,8.85,8.36,8.82,271115.0,8.2256,8.7077,8.2256,8.6782,271115.0
2016-01-14 10:30:00,8.83,8.83,8.5,8.61,413288.0,8.6881,8.6881,8.3634,8.4716,413288.0
2016-01-14 11:00:00,8.61,8.67,8.39,8.45,210269.0,8.4716,8.5306,8.2551,8.3142,210269.0
2016-01-14 11:30:00,8.46,8.56,8.42,8.53,88978.0,8.324,8.4224,8.2846,8.3929,88978.0
2016-01-14 12:00:00,8.54,8.57,8.47,8.55,153822.0,8.4027,8.4322,8.3338,8.4126,153822.0
2016-01-14 12:30:00,8.55,8.72,8.53,8.67,112887.0,8.4126,8.5798,8.3929,8.5306,112887.0
2016-01-14 13:00:00,8.67,8.91,8.65,8.89,211578.0,8.5306,8.7668,8.511,8.7471,211578.0
2016-01-14 13:30:00,8.89,8.98,8.83,8.98,155127.0,8.7471,8.8356,8.6881,8.8356,155127.0
2016-01-14 14:00:00,8.98,8.99,8.85,8.87,162089.0,8.8356,8.8455,8.7077,8.7274,162089.0
2016-01-14 14:30:00,8.87,9.01,8.85,8.99,142286.0,8.7274,8.8652,8.7077,8.8455,142286.0
2016-01-14 15:00:00,8.99,9.02,8.91,8.91,118790.0,8.8455,8.875,8.7668,8.7668,118790.0
2016-01-14 15:30:00,8.91,8.91,8.84,8.88,440288.0,8.7668,8.7668,8.6979,8.7373,440288.0
2016-01-15 09:30:00,8.46,8.46,7.98,8.02,627384.0,8.324,8.324,7.8517,7.8911,627384.0
2016-01-15 10:00:00,8.02,8.09,8.01,8.02,359919.0,7.8911,7.96,7.8812,7.8911,359919.0
2016-01-15 10:30:00,8.03,8.09,7.98,8.0,261330.0,7.9009,7.96,7.8517,7.8714,261330.0
2016-01-15 11:00:00,8.0,8.13,7.99,8.12,182091.0,7.8714,7.9993,7.8616,7.9895,182091.0
2016-01-15 11:30:00,8.11,8.19,8.09,8.1,143816.0,7.9796,8.0583,7.96,7.9698,143816.0
2016-01-15 12:00:00,8.11,8.22,8.1,8.15,114544.0,7.9796,8.0879,7.9698,8.019,114544.0
2016-01-15 12:30:00,8.15,8.2,8.09,8.18,86486.0,8.019,8.0682,7.96,8.0485,86486.0
2016-01-15 13:00:00,8.18,8.24,8.09,8.18,114274.0,8.0485,8.1075,7.96,8.0485,114274.0
2016-01-15 13:30:00,8.18,8.27,8.18,8.25,105475.0,8.0485,8.1371,8.0485,8.1174,105475.0
2016-01-15 14:00:00,8.26,8.26,8.19,8.19,68521.0,8.1272,8.1272,8.0583,8.0583,68521.0
2016-01-15 14:30:00,8.19,8.3,8.16,8.28,119654.0,8.0583,8.1666,8.0288,8.1469,119654.0
2016-01-15 15:00:00,8.28,8.31,8.24,8.28,121774.0,8.1469,8.1764,8.1075,8.1469,121774.0
2016-01-15 15:30:00,8.28,8.3,8.24,8.24,375429.0,8.1469,8.1666,8.1075,8.1075,375429.0
2016-01-19 09:30:00,8.44,8.44,7.89,8.03,157682.0,8.3043,8.3043,7.7632,7.9009,157682.0
2016-01-19 10:00:00,8.03,8.08,7.97,8.03,115247.0,7.9009,7.9501,7.8419,7.9009,115247.0
2016-01-19 10:30:00,8.04,8.05,7.96,7.98,124587.0,7.9108,7.9206,7.832,7.8517,124587.0
2016-01-19 11:00:00,7.97,7.98,7.89,7.95,176003.0,7.8419,7.8517,7.7632,7.8222,176003.0
2016-01-19 11:30:00,7.96,8.0,7.92,7.96,114559.0,7.832,7.8714,7.7927,7.832,114559.0
2016-01-19 12:00:00,7.96,7.97,7.93,7.96,119973.0,7.832,7.8419,7.8025,7.832,119973.0
2016-01-19 12:30:00,7.95,7.97,7.9,7.92,117003.0,7.8222,7.8419,7.773,7.7927,117003.0
2016-01-19 13:00:00,7.91,7.92,7.85,7.85,112136.0,7.7828,7.7927,7.7238,7.7238,112136.0
2016-01-19 13:30:00,7.85,7.86,7.75,7.77,100618.0,7.7238,7.7337,7.6254,7.6451,100618.0
2016-01-19 14:00:00,7.77,7.77,7.66,7.67,198038.0,7.6451,7.6451,7.5369,7.5467,198038.0
2016-01-19 14:30:00,7.67,7.68,7.54,7.56,229068.0,7.5467,7.5565,7.4188,7.4385,229068.0
2016-01-19 15:00:00,7.56,7.6,7.55,7.6,188034.0,7.4385,7.4778,7.4286,7.4778,188034.0
2016-01-19 15:30:00,7.6,7.66,7.59,7.61,479306.0,7.4778,7.5369,7.468,7.4877,479306.0
2016-01-20 09:30:00,7.39,7.41,7.13,7.15,365605.0,7.2712,7.2909,7.0154,7.0351,365605.0
2016-01-20 10:00:00,7.15,7.26,7.09,7.19,307506.0,7.0351,7.1433,6.976,7.0744,307506.0
2016-01-20 10:30:00,7.2,7.2,7.08,7.12,411426.0,7.0843,7.0843,6.9662,7.0055,411426.0
2016-01-20 11:00:00,7.11,7.25,7.1,7.2,315913.0,6.9957,7.1335,6.9859,7.0843,315913.0
2016-01-20 11:30:00,7.2,7.25,7.13,7.18,233967.0,7.0843,7.1335,7.0154,7.0646,233967.0
2016-01-20 12:00:00,7.17,7.18,7.11,7.14,205517.0,7.0547,7.0646,6.9957,7.0252,205517.0
2016-01-20 12:30:00,7.13,7.25,7.13,7.25,262791.0,7.0154,7.1335,7.0154,7.1335,262791.0
2016-01-20 13:00:00,7.25,7.25,7.13,7.22,141595.0,7.1335,7.1335,7.0154,7.1039,141595.0
2016-01-20 13:30:00,7.22,7.52,7.21,7.4,298173.0,7.1039,7.3991,7.0941,7.281,298173.0
2016-01-20 14:00:00,7.39,7.7,7.36,7.65,382713.0,7.2712,7.5762,7.2417,7.527,382713.0
2016-01-20 14:30:00,7.65,7.66,7.5,7.58,384692.0,7.527,7.5369,7.3794,7.4582,384692.0
2016-01-20 15:00:00,7.58,7.97,7.54,7.97,400239.0,7.4582,7.8419,7.4188,7.8419,400239.0
2016-01-20 15:30:00,7.97,7.98,7.82,7.83,801755.0,7.8419,7.8517,7.6943,7.7041,801755.0
2016-01-21 09:30:00,7.84,8.04,7.71,7.85,223177.0,7.714,7.9108,7.5861,7.7238,223177.0
2016-01-21 10:00:00,7.83,8.26,7.81,8.12,246719.0,7.7041,8.1272,7.6845,7.9895,246719.0
2016-01-21 10:30:00,8.12,8.21,8.02,8.15,267164.0,7.9895,8.078,7.8911,8.019,267164.0
2016-01-21 11:00:00,8.16,8.42,8.15,8.2,607925.0,8.0288,8.2846,8.019,8.0682,607925.0
2016-01-21 11:30:00,8.2,8.4,8.2,8.37,202976.0,8.0682,8.265,8.0682,8.2355,202976.0
2016-01-21 12:00:00,8.36,8.5,8.34,8.5,282377.0,8.2256,8.3634,8.2059,8.3634,282377.0
2016-01-21 12:30:00,8.49,8.54,8.33,8.35,222766.0,8.3535,8.4027,8.1961,8.2158,222766.0
2016-01-21 13:00:00,8.35,8.41,8.22,8.25,149635.0,8.2158,8.2748,8.0879,8.1174,149635.0
2016-01-21 13:30:00,8.25,8.25,8.13,8.15,156672.0,8.1174,8.1174,7.9993,8.019,156672.0
2016-01-21 14:00:00,8.15,8.22,8.1,8.18,254402.0,8.019,8.0879,7.9698,8.0485,254402.0
2016-01-21 14:30:00,8.17,8.39,8.14,8.38,223287.0,8.0387,8.2551,8.0092,8.2453,223287.0
2016-01-21 15:00:00,8.38,8.39,8.17,8.28,380028.0,8.2453,8.2551,8.0387,8.1469,380028.0
2016-01-21 15:30:00,8.28,8.34,8.25,8.3,689349.0,8.1469,8.2059,8.1174,8.1666,689349.0
2016-01-22 09:30:00,8.58,9.04,8.41,8.7,300041.0,8.4421,8.8947,8.2748,8.5601,300041.0
2016-01-22 10:00:00,8.71,8.94,8.6,8.84,396770.0,8.57,8.7963,8.4618,8.6979,396770.0
2016-01-22 10:30:00,8.84,8.86,8.4,8.41,439142.0,8.6979,8.7176,8.265,8.2748,439142.0
2016-01-22 11:00:00,8.42,8.53,8.33,8.45,543837.0,8.2846,8.3929,8.1961,8.3142,543837.0
2016-01-22 11:30:00,8.45,8.45,8.21,8.28,324848.0,8.3142,8.3142,8.078,8.1469,324848.0
2016-01-22 12:00:00,8.28,8.35,8.19,8.29,279071.0,8.1469,8.2158,8.0583,8.1567,279071.0
2016-01-22 12:30:00,8.29,8.35,8.21,8.29,240150.0,8.1567,8.2158,8.078,8.1567,240150.0
2016-01-22 13:00:00,8.3,8.3,8.21,8.23,398735.0,8.1666,8.1666,8.078,8.0977,398735.0
2016-01-22 13:30:00,8.24,8.35,8.21,8.34,150242.0,8.1075,8.2158,8.078,8.2059,150242.0
2016-01-22 14:00:00,8.34,8.35,8.19,8.21,218187.0,8.2059,8.2158,8.0583,8.078,218187.0
2016-01-22 14:30:00,8.21,8.26,8.16,8.24,274495.0,8.078,8.1272,8.0288,8.1075,274495.0
2016-01-22 15:00:00,8.24,8.25,8.16,8.22,157330.0,8.1075,8.1174,8.0288,8.0879,157330.0
2016-01-22 15:30:00,8.23,8.28,8.2,8.27,393660.0,8.0977,8.1469,8.0682,8.1371,393660.0
2016-01-25 09:30:00,8.2,8.21,7.96,8.1,317840.0,8.0682,8.078,7.832,7.9698,317840.0
2016-01-25 10:00:00,8.09,8.23,8.03,8.16,304491.0,7.96,8.0977,7.9009,8.0288,304491.0
2016-01-25 10:30:00,8.16,8.19,8.05,8.07,304567.0,8.0288,8.0583,7.9206,7.9403,304567.0
2016-01-25 11:00:00,8.07,8.07,7.94,8.01,364892.0,7.9403,7.9403,7.8124,7.8812,364892.0
2016-01-25 11:30:00,8.0,8.0,7.91,7.96,152042.0,7.8714,7.8714,7.7828,7.832,152042.0
2016-01-25 12:00:00,7.96,7.99,7.91,7.93,105484.0,7.832,7.8616,7.7828,7.8025,105484.0
2016-01-25 12:30:00,7.92,8.0,7.91,7.93,128567.0,7.7927,7.8714,7.7828,7.8025,128567.0
2016-01-25 13:00:00,7.93,7.96,7.87,7.89,173670.0,7.8025,7.832,7.7435,7.7632,173670.0
2016-01-25 13:30:00,7.89,7.94,7.79,7.81,192116.0,7.7632,7.8124,7.6648,7.6845,192116.0
2016-01-25 14:00:00,7.81,7.84,7.72,7.76,164601.0,7.6845,7.714,7.5959,7.6353,164601.0
2016-01-25 14:30:00,7.76,7.8,7.72,7.74,249447.0,7.6353,7.6746,7.5959,7.6156,249447.0
2016-01-25 15:00:00,7.74,7.77,7.66,7.68,351723.0,7.6156,7.6451,7.5369,7.5565,351723.0
2016-01-25 15:30:00,7.67,7.7,7.6,7.68,823902.0,7.5467,7.5762,7.4778,7.5565,823902.0
2016-01-26 09:30:00,7.2,7.6,7.13,7.27,1043799.0,7.0843,7.4778,7.0154,7.1531,1043799.0
2016-01-26 10:00:00,7.27,7.82,7.22,7.77,1247458.0,7.1531,7.6943,7.1039,7.6451,1247458.0
2016-01-26 10:30:00,7.78,7.83,7.5,7.54,554255.0,7.6549,7.7041,7.3794,7.4188,554255.0
2016-01-26 11:00:00,7.52,7.63,7.47,7.61,359977.0,7.3991,7.5073,7.3499,7.4877,359977.0
2016-01-26 11:30:00,7.6,7.75,7.55,7.69,302000.0,7.4778,7.6254,7.4286,7.5664,302000.0
2016-01-26 12:00:00,7.69,7.9,7.68,7.85,265888.0,7.5664,7.773,7.5565,7.7238,265888.0
2016-01-26 12:30:00,7.86,7.88,7.66,7.68,184849.0,7.7337,7.7533,7.5369,7.5565,184849.0
2016-01-26 13:00:00,7.68,7.84,7.65,7.81,170922.0,7.5565,7.714,7.527,7.6845,170922.0
2016-01-26 13:30:00,7.8,8.15,7.78,8.11,247090.0,7.6746,8.019,7.6549,7.9796,247090.0
2016-01-26 14:00:00,8.09,8.39,8.03,8.17,361820.0,7.96,8.2551,7.9009,8.0387,361820.0
2016-01-26 14:30:00,8.17,8.18,7.99,8.05,261171.0,8.0387,8.0485,7.8616,7.9206,261171.0
2016-01-26 15:00:00,8.04,8.06,7.83,7.88,332784.0,7.9108,7.9304,7.7041,7.7533,332784.0
2016-01-26 15:30:00,7.89,8.01,7.87,7.97,772607.0,7.7632,7.8812,7.7435,7.8419,772607.0
2016-01-27 09:30:00,7.76,8.33,7.6,8.13,428536.0,7.6353,8.1961,7.4778,7.9993,428536.0
2016-01-27 10:00:00,8.14,8.23,8.03,8.18,387519.0,8.0092,8.0977,7.9009,8.0485,387519.0
2016-01-27 10:30:00,8.18,8.31,8.15,8.19,268850.0,8.0485,8.1764,8.019,8.0583,268850.0
2016-01-27 11:00:00,8.2,8.31,8.14,8.3,207769.0,8.0682,8.1764,8.0092,8.1666,207769.0
2016-01-27 11:30:00,8.31,8.43,8.29,8.38,239051.0,8.1764,8.2945,8.1567,8.2453,239051.0
2016-01-27 12:00:00,8.37,8.47,8.35,8.4,129368.0,8.2355,8.3338,8.2158,8.265,129368.0
2016-01-27 12:30:00,8.41,8.42,8.29,8.33,173549.0,8.2748,8.2846,8.1567,8.1961,173549.0
2016-01-27 13:00:00,8.32,8.41,8.3,8.32,168362.0,8.1863,8.2748,8.1666,8.1863,168362.0
2016-01-27 13:30:00,8.31,8.53,8.31,8.51,277849.0,8.1764,8.3929,8.1764,8.3732,277849.0
2016-01-27 14:00:00,8.5,8.55,8.31,8.4,346756.0,8.3634,8.4126,8.1764,8.265,346756.0
2016-01-27 14:30:00,8.4,8.52,8.38,8.44,281707.0,8.265,8.383,8.2453,8.3043,281707.0
2016-01-27 15:00:00,8.43,8.44,8.3,8.4,396171.0,8.2945,8.3043,8.1666,8.265,396171.0
2016-01-27 15:30:00,8.39,8.44,8.36,8.39,554917.0,8.2551,8.3043,8.2256,8.2551,554917.0
2016-01-28 09:30:00,8.68,8.82,8.42,8.56,255227.0,8.5405,8.6782,8.2846,8.4224,255227.0
2016-01-28 10:00:00,8.55,8.56,8.3,8.33,364812.0,8.4126,8.4224,8.1666,8.1961,364812.0
2016-01-28 10:30:00,8.33,8.4,8.25,8.33,377147.0,8.1961,8.265,8.1174,8.1961,377147.0
2016-01-28 11:00:00,8.33,8.38,8.28,8.29,439423.0,8.1961,8.2453,8.1469,8.1567,439423.0
2016-01-28 11:30:00,8.29,8.31,8.2,8.25,173522.0,8.1567,8.1764,8.0682,8.1174,173522.0
2016-01-28 12:00:00,8.25,8.29,8.2,8.26,240717.0,8.1174,8.1567,8.0682,8.1272,240717.0
2016-01-28 12:30:00,8.27,8.36,8.25,8.34,271242.0,8.1371,8.2256,8.1174,8.2059,271242.0
2016-01-28 13:00:00,8.33,8.35,8.26,8.33,176291.0,8.1961,8.2158,8.1272,8.1961,176291.0
2016-01-28 13:30:00,8.33,8.33,8.18,8.2,206715.0,8.1961,8.1961,8.0485,8.0682,206715.0
2016-01-28 14:00:00,8.19,8.24,8.11,8.15,159908.0,8.0583,8.1075,7.9796,8.019,159908.0
2016-01-28 14:30:00,8.15,8.16,8.06,8.13,280116.0,8.019,8.0288,7.9304,7.9993,280116.0
2016-01-28 15:00:00,8.13,8.15,8.09,8.09,301532.0,7.9993,8.019,7.96,7.96,301532.0
2016-01-28 15:30:00,8.09,8.17,8.08,8.14,698776.0,7.96,8.0387,7.9501,8.0092,698776.0
2016-01-29 09:30:00,8.15,8.73,8.12,8.67,184750.0,8.019,8.5897,7.9895,8.5306,184750.0
2016-01-29 10:00:00,8.67,8.92,8.64,8.86,288926.0,8.5306,8.7766,8.5011,8.7176,288926.0
2016-01-29 10:30:00,8.86,9.26,8.86,9.09,368475.0,8.7176,9.1111,8.7176,8.9439,368475.0
2016-01-29 11:00:00,9.1,9.28,9.09,9.16,275841.0,8.9537,9.1308,8.9439,9.0128,275841.0
2016-01-29 11:30:00,9.15,9.18,8.97,9.07,338468.0,9.0029,9.0324,8.8258,8.9242,338468.0
2016-01-29 12:00:00,9.06,9.14,9.02,9.1,179682.0,8.9144,8.9931,8.875,8.9537,179682.0
2016-01-29 12:30:00,9.09,9.23,9.08,9.23,104104.0,8.9439,9.0816,8.934,9.0816,104104.0
2016-01-29 13:00:00,9.22,9.34,9.21,9.31,224934.0,9.0718,9.1899,9.0619,9.1603,224934.0
2016-01-29 13:30:00,9.3,9.31,9.19,9.23,146129.0,9.1505,9.1603,9.0423,9.0816,146129.0
2016-01-29 14:00:00,9.22,9.35,9.2,9.34,162119.0,9.0718,9.1997,9.0521,9.1899,162119.0
2016-01-29 14:30:00,9.33,9.38,9.28,9.3,170069.0,9.18,9.2292,9.1308,9.1505,170069.0
2016-01-29 15:00:00,9.3,9.35,9.25,9.34,366048.0,9.1505,9.1997,9.1013,9.1899,366048.0
2016-01-29 15:30:00,9.33,9.38,9.3,9.37,784863.0,9.18,9.2292,9.1505,9.2194,784863.0
2016-02-01 09:30:00,9.41,9.41,8.65,8.93,327478.0,9.2587,9.2587,8.511,8.7865,327478.0
2016-02-01 10:00:00,8.93,9.05,8.79,8.88,230077.0,8.7865,8.9045,8.6487,8.7373,230077.0
2016-02-01 10:30:00,8.87,9.03,8.76,8.99,279589.0,8.7274,8.8848,8.6192,8.8455,279589.0
2016-02-01 11:00:00,8.99,9.0,8.88,8.92,158514.0,8.8455,8.8553,8.7373,8.7766,158514.0
2016-02-01 11:30:00,8.93,8.94,8.73,8.79,316505.0,8.7865,8.7963,8.5897,8.6487,316505.0
2016-02-01 12:00:00,8.79,8.84,8.73,8.84,127373.0,8.6487,8.6979,8.5897,8.6979,127373.0
2016-02-01 12:30:00,8.84,8.9,8.78,8.78,164411.0,8.6979,8.7569,8.6389,8.6389,164411.0
2016-02-01 13:00:00,8.79,8.85,8.76,8.83,125891.0,8.6487,8.7077,8.6192,8.6881,125891.0
2016-02-01 13:30:00,8.84,8.96,8.8,8.94,148679.0,8.6979,8.816,8.6585,8.7963,148679.0
2016-02-01 14:00:00,8.94,8.96,8.81,8.88,143244.0,8.7963,8.816,8.6684,8.7373,143244.0
2016-02-01 14:30:00,8.88,8.91,8.82,8.89,153112.0,8.7373,8.7668,8.6782,8.7471,153112.0
2016-02-01 15:00:00,8.89,8.9,8.8,8.89,171513.0,8.7471,8.7569,8.6585,8.7471,171513.0
2016-02-01 15:30:00,8.9,8.95,8.86,8.9,489489.0,8.7569,8.8061,8.7176,8.7569,489489.0
2016-02-02 09:30:00,8.64,8.81,8.55,8.67,201747.0,8.5011,8.6684,8.4126,8.5306,201747.0
2016-02-02 10:00:00,8.66,8.82,8.48,8.54,193764.0,8.5208,8.6782,8.3437,8.4027,193764.0
2016-02-02 10:30:00,8.54,8.6,8.47,8.48,213592.0,8.4027,8.4618,8.3338,8.3437,213592.0
2016-02-02 11:00:00,8.49,8.58,8.47,8.54,152187.0,8.3535,8.4421,8.3338,8.4027,152187.0
2016-02-02 11:30:00,8.54,8.56,8.51,8.53,153153.0,8.4027,8.4224,8.3732,8.3929,153153.0
2016-02-02 12:00:00,8.52,8.55,8.44,8.5,247346.0,8.383,8.4126,8.3043,8.3634,247346.0
2016-02-02 12:30:00,8.5,8.54,8.47,8.51,118731.0,8.3634,8.4027,8.3338,8.3732,118731.0
2016-02-02 13:00:00,8.5,8.5,8.39,8.47,86928.0,8.3634,8.3634,8.2551,8.3338,86928.0
2016-02-02 13:30:00,8.47,8.48,8.43,8.43,115704.0,8.3338,8.3437,8.2945,8.2945,115704.0
2016-02-02 14:00:00,8.43,8.46,8.34,8.35,173829.0,8.2945,8.324,8.2059,8.2158,173829.0
2016-02-02 14:30:00,8.35,8.38,8.3,8.3,124362.0,8.2158,8.2453,8.1666,8.1666,124362.0
2016-02-02 15:00:00,8.3,8.35,8.27,8.3,180296.0,8.1666,8.2158,8.1371,8.1666,180296.0
2016-02-02 15:30:00,8.29,8.32,8.26,8.29,382431.0,8.1567,8.1863,8.1272,8.1567,382431.0
2016-02-03 09:30:00,8.39,8.5,8.27,8.29,142745.0,8.2551,8.3634,8.1371,8.1567,142745.0
2016-02-03 10:00:00,8.28,8.28,8.08,8.09,158625.0,8.1469,8.1469,7.9501,7.96,158625.0
2016-02-03 10:30:00,8.09,8.59,8.04,8.55,360225.0,7.96,8.4519,7.9108,8.4126,360225.0
2016-02-03 11:00:00,8.54,8.76,8.46,8.7,330578.0,8.4027,8.6192,8.324,8.5601,330578.0
2016-02-03 11:30:00,8.7,8.83,8.64,8.72,193684.0,8.5601,8.6881,8.5011,8.5798,193684.0
2016-02-03 12:00:00,8.73,8.86,8.73,8.8,207792.0,8.5897,8.7176,8.5897,8.6585,207792.0
2016-02-03 12:30:00,8.8,8.89,8.74,8.87,163158.0,8.6585,8.7471,8.5995,8.7274,163158.0
2016-02-03 13:00:00,8.87,8.91,8.81,8.84,104288.0,8.7274,8.7668,8.6684,8.6979,104288.0
2016-02-03 13:30:00,8.85,8.88,8.79,8.83,134722.0,8.7077,8.7373,8.6487,8.6881,134722.0
2016-02-03 14:00:00,8.83,8.97,8.82,8.94,222599.0,8.6881,8.8258,8.6782,8.7963,222599.0
2016-02-03 14:30:00,8.93,8.95,8.86,8.92,187380.0,8.7865,8.8061,8.7176,8.7766,187380.0
2016-02-03 15:00:00,8.93,9.02,8.91,8.96,299250.0,8.7865,8.875,8.7668,8.816,299250.0
2016-02-03 15:30:00,8.96,9.01,8.94,9.01,333091.0,8.816,8.8652,8.7963,8.8652,333091.0
2016-02-04 09:30:00,9.18,10.22,9.13,10.22,379793.0,9.0324,10.0557,8.9832,10.0557,379793.0
2016-02-04 10:00:00,10.23,10.78,10.19,10.58,636666.0,10.0656,10.6067,10.0262,10.4099,636666.0
2016-02-04 10:30:00,10.58,10.76,10.51,10.61,354793.0,10.4099,10.587,10.3411,10.4394,354793.0
2016-02-04 11:00:00,10.61,10.62,10.08,10.19,350653.0,10.4394,10.4493,9.918,10.0262,350653.0
2016-02-04 11:30:00,10.19,10.24,9.94,10.15,420116.0,10.0262,10.0754,9.7802,9.9868,420116.0
2016-02-04 12:00:00,10.16,10.41,10.12,10.29,267804.0,9.9967,10.2427,9.9573,10.1246,267804.0
2016-02-04 12:30:00,10.29,10.46,10.23,10.24,186415.0,10.1246,10.2919,10.0656,10.0754,186415.0
2016-02-04 13:00:00,10.24,10.35,10.08,10.1,261067.0,10.0754,10.1836,9.918,9.9376,261067.0
2016-02-04 13:30:00,10.1,10.26,10.01,10.09,255015.0,9.9376,10.0951,9.8491,9.9278,255015.0
2016-02-04 14:00:00,10.08,10.28,10.02,10.1,247119.0,9.918,10.1147,9.8589,9.9376,247119.0
2016-02-04 14:30:00,10.1,10.17,10.03,10.11,410488.0,9.9376,10.0065,9.8688,9.9475,410488.0
2016-02-04 15:00:00,10.1,10.39,10.04,10.34,334213.0,9.9376,10.223,9.8786,10.1738,334213.0
2016-02-04 15:30:00,10.34,10.44,10.29,10.38,806931.0,10.1738,10.2722,10.1246,10.2131,806931.0
2016-02-05 09:30:00,10.19,10.78,10.08,10.76,502524.0,10.0262,10.6067,9.918,10.587,502524.0
2016-02-05 10:00:00,10.77,10.96,10.47,10.49,413532.0,10.5969,10.7838,10.3017,10.3214,413532.0
2016-02-05 10:30:00,10.48,10.79,10.46,10.63,290994.0,10.3115,10.6166,10.2919,10.4591,290994.0
2016-02-05 11:00:00,10.63,10.64,10.43,10.6,265265.0,10.4591,10.469,10.2623,10.4296,265265.0
2016-02-05 11:30:00,10.6,10.89,10.6,10.81,286409.0,10.4296,10.7149,10.4296,10.6362,286409.0
2016-02-05 12:00:00,10.81,10.92,10.77,10.9,202388.0,10.6362,10.7445,10.5969,10.7248,202388.0
2016-02-05 12:30:00,10.91,11.02,10.78,10.78,234273.0,10.7346,10.8429,10.6067,10.6067,234273.0
2016-02-05 13:00:00,10.79,10.84,10.48,10.48,170363.0,10.6166,10.6657,10.3115,10.3115,170363.0
2016-02-05 13:30:00,10.48,10.48,10.28,10.43,260708.0,10.3115,10.3115,10.1147,10.2623,260708.0
2016-02-05 14:00:00,10.44,10.45,10.25,10.25,239733.0,10.2722,10.282,10.0852,10.0852,239733.0
2016-02-05 14:30:00,10.25,10.41,10.23,10.32,222628.0,10.0852,10.2427,10.0656,10.1541,222628.0
2016-02-05 15:00:00,10.31,10.48,10.29,10.43,197851.0,10.1443,10.3115,10.1246,10.2623,197851.0
2016-02-05 15:30:00,10.42,10.54,10.38,10.46,624390.0,10.2525,10.3706,10.2131,10.2919,624390.0
2016-02-08 09:30:00,10.14,10.18,9.86,9.99,365494.0,9.977,10.0164,9.7015,9.8294,365494.0
2016-02-08 10:00:00,9.98,10.09,9.94,9.96,265435.0,9.8196,9.9278,9.7802,9.7999,265435.0
2016-02-08 10:30:00,9.95,9.98,9.74,9.78,311562.0,9.7901,9.8196,9.5834,9.6228,311562.0
2016-02-08 11:00:00,9.79,9.94,9.71,9.92,285521.0,9.6326,9.7802,9.5539,9.7605,285521.0
2016-02-08 11:30:00,9.92,10.09,9.91,9.97,230341.0,9.7605,9.9278,9.7507,9.8097,230341.0
2016-02-08 12:00:00,9.98,10.01,9.86,9.89,94941.0,9.8196,9.8491,9.7015,9.731,94941.0
2016-02-08 12:30:00,9.88,9.9,9.7,9.72,127204.0,9.7212,9.7409,9.5441,9.5638,127204.0
2016-02-08 13:00:00,9.72,9.78,9.64,9.68,164052.0,9.5638,9.6228,9.485,9.5244,164052.0
2016-02-08 13:30:00,9.68,9.76,9.54,9.59,267824.0,9.5244,9.6031,9.3866,9.4358,267824.0
2016-02-08 14:00:00,9.59,9.75,9.59,9.71,175976.0,9.4358,9.5933,9.4358,9.5539,175976.0
2016-02-08 14:30:00,9.71,9.89,9.7,9.89,203399.0,9.5539,9.731,9.5441,9.731,203399.0
2016-02-08 15:00:00,9.9,9.95,9.86,9.89,218759.0,9.7409,9.7901,9.7015,9.731,218759.0
2016-02-08 15:30:00,9.88,9.92,9.83,9.86,503121.0,9.7212,9.7605,9.672,9.7015,503121.0
2016-02-09 09:30:00,9.68,9.97,9.35,9.8,244636.0,9.5244,9.8097,9.1997,9.6425,244636.0
2016-02-09 10:00:00,9.8,9.88,9.77,9.88,186968.0,9.6425,9.7212,9.6129,9.7212,186968.0
2016-02-09 10:30:00,9.88,9.88,9.77,9.84,220168.0,9.7212,9.7212,9.6129,9.6818,220168.0
2016-02-09 11:00:00,9.83,9.9,9.73,9.84,192941.0,9.672,9.7409,9.5736,9.6818,192941.0
2016-02-09 11:30:00,9.83,9.86,9.79,9.8,180767.0,9.672,9.7015,9.6326,9.6425,180767.0
2016-02-09 12:00:00,9.81,9.88,9.79,9.86,177709.0,9.6523,9.7212,9.6326,9.7015,177709.0
2016-02-09 12:30:00,9.86,10.01,9.86,10.0,136386.0,9.7015,9.8491,9.7015,9.8393,136386.0
2016-02-09 13:00:00,10.0,10.04,9.99,10.0,249581.0,9.8393,9.8786,9.8294,9.8393,249581.0
2016-02-09 13:30:00,10.01,10.09,9.97,10.0,355702.0,9.8491,9.9278,9.8097,9.8393,355702.0
2016-02-09 14:00:00,10.01,10.09,10.01,10.06,367062.0,9.8491,9.9278,9.8491,9.8983,367062.0
2016-02-09 14:30:00,10.06,10.11,10.01,10.02,315512.0,9.8983,9.9475,9.8491,9.8589,315512.0
2016-02-09 15:00:00,10.01,10.11,9.99,10.02,521090.0,9.8491,9.9475,9.8294,9.8589,521090.0
2016-02-09 15:30:00,10.02,10.05,9.96,9.97,803398.0,9.8589,9.8884,9.7999,9.8097,803398.0
2016-02-10 09:30:00,9.94,10.08,9.73,9.85,189113.0,9.7802,9.918,9.5736,9.6917,189113.0
2016-02-10 10:00:00,9.84,9.89,9.64,9.81,185064.0,9.6818,9.731,9.485,9.6523,185064.0
2016-02-10 10:30:00,9.82,10.12,9.78,9.81,147095.0,9.6621,9.9573,9.6228,9.6523,147095.0
2016-02-10 11:00:00,9.82,9.88,9.68,9.69,133083.0,9.6621,9.7212,9.5244,9.5342,133083.0
2016-02-10 11:30:00,9.69,9.8,9.61,9.8,90002.0,9.5342,9.6425,9.4555,9.6425,90002.0
2016-02-10 12:00:00,9.79,9.86,9.69,9.83,76263.0,9.6326,9.7015,9.5342,9.672,76263.0
2016-02-10 12:30:00,9.85,10.01,9.85,10.0,85807.0,9.6917,9.8491,9.6917,9.8393,85807.0
2016-02-10 13:00:00,9.99,10.0,9.9,9.91,79264.0,9.8294,9.8393,9.7409,9.7507,79264.0
2016-02-10 13:30:00,9.92,9.95,9.87,9.89,60037.0,9.7605,9.7901,9.7113,9.731,60037.0
2016-02-10 14:00:00,9.89,10.0,9.86,9.97,231186.0,9.731,9.8393,9.7015,9.8097,231186.0
2016-02-10 14:30:00,9.98,9.99,9.87,9.92,93999.0,9.8196,9.8294,9.7113,9.7605,93999.0
2016-02-10 15:00:00,9.92,9.98,9.86,9.86,107561.0,9.7605,9.8196,9.7015,9.7015,107561.0
2016-02-10 15:30:00,9.87,9.89,9.79,9.8,256214.0,9.7113,9.731,9.6326,9.6425,256214.0
2016-02-11 09:30:00,9.64,9.72,9.24,9.7,149644.0,9.485,9.5638,9.0915,9.5441,149644.0
2016-02-11 10:00:00,9.7,9.96,9.52,9.54,192030.0,9.5441,9.7999,9.367,9.3866,192030.0
2016-02-11 10:30:00,9.53,9.61,9.46,9.57,149670.0,9.3768,9.4555,9.3079,9.4162,149670.0
2016-02-11 11:00:00,9.58,9.68,9.51,9.53,173741.0,9.426,9.5244,9.3571,9.3768,173741.0
2016-02-11 11:30:00,9.53,9.53,9.42,9.47,121612.0,9.3768,9.3768,9.2686,9.3178,121612.0
2016-02-11 12:00:00,9.47,9.48,9.26,9.26,204137.0,9.3178,9.3276,9.1111,9.1111,204137.0
2016-02-11 12:30:00,9.26,9.33,9.21,9.3,161267.0,9.1111,9.18,9.0619,9.1505,161267.0
2016-02-11 13:00:00,9.3,9.3,9.15,9.21,247541.0,9.1505,9.1505,9.0029,9.0619,247541.0
2016-02-11 13:30:00,9.21,9.32,9.18,9.29,151956.0,9.0619,9.1702,9.0324,9.1407,151956.0
2016-02-11 14:00:00,9.29,9.35,9.24,9.25,136111.0,9.1407,9.1997,9.0915,9.1013,136111.0
2016-02-11 14:30:00,9.25,9.62,9.19,9.58,217598.0,9.1013,9.4654,9.0423,9.426,217598.0
2016-02-11 15:00:00,9.59,9.6,9.46,9.51,204802.0,9.4358,9.4457,9.3079,9.3571,204802.0
2016-02-11 15:30:00,9.52,9.6,9.43,9.47,394734.0,9.367,9.4457,9.2784,9.3178,394734.0
2016-02-12 09:30:00,9.73,9.99,9.61,9.79,242767.0,9.5736,9.8294,9.4555,9.6326,242767.0
2016-02-12 10:00:00,9.81,9.9,9.67,9.77,126230.0,9.6523,9.7409,9.5146,9.6129,126230.0
2016-02-12 10:30:00,9.76,9.85,9.69,9.79,119378.0,9.6031,9.6917,9.5342,9.6326,119378.0
2016-02-12 11:00:00,9.79,10.41,9.79,10.41,691205.0,9.6326,10.2427,9.6326,10.2427,691205.0
2016-02-12 11:30:00,10.42,10.54,10.34,10.4,366780.0,10.2525,10.3706,10.1738,10.2328,366780.0
2016-02-12 12:00:00,10.4,10.71,10.38,10.66,180994.0,10.2328,10.5378,10.2131,10.4886,180994.0
2016-02-12 12:30:00,10.65,10.71,10.55,10.62,87768.0,10.4788,10.5378,10.3804,10.4493,87768.0
2016-02-12 13:00:00,10.62,10.67,10.4,10.4,107351.0,10.4493,10.4985,10.2328,10.2328,107351.0
2016-02-12 13:30:00,10.41,10.53,10.39,10.48,136914.0,10.2427,10.3607,10.223,10.3115,136914.0
2016-02-12 14:00:00,10.48,10.74,10.46,10.72,225469.0,10.3115,10.5674,10.2919,10.5477,225469.0
2016-02-12 14:30:00,10.72,10.8,10.61,10.76,141534.0,10.5477,10.6264,10.4394,10.587,141534.0
2016-02-12 15:00:00,10.75,10.77,10.67,10.73,154187.0,10.5772,10.5969,10.4985,10.5575,154187.0
2016-02-12 15:30:00,10.74,10.75,10.65,10.74,324642.0,10.5674,10.5772,10.4788,10.5674,324642.0
2016-02-16 09:30:00,10.98,11.42,10.56,10.75,259516.0,10.8035,11.2364,10.3902,10.5772,259516.0
2016-02-16 10:00:00,10.77,11.0,10.66,10.96,108425.0,10.5969,10.8232,10.4886,10.7838,108425.0
2016-02-16 10:30:00,10.96,11.11,10.84,11.01,202812.0,10.7838,10.9314,10.6657,10.833,202812.0
2016-02-16 11:00:00,11.02,11.22,10.94,11.17,164415.0,10.8429,11.0396,10.7641,10.9904,164415.0
2016-02-16 11:30:00,11.17,11.45,11.17,11.44,151203.0,10.9904,11.2659,10.9904,11.2561,151203.0
2016-02-16 12:00:00,11.44,11.48,11.18,11.19,135168.0,11.2561,11.2955,11.0003,11.0101,135168.0
2016-02-16 12:30:00,11.2,11.34,11.2,11.34,121272.0,11.02,11.1577,11.02,11.1577,121272.0
2016-02-16 13:00:00,11.35,11.48,11.31,11.44,102324.0,11.1675,11.2955,11.1282,11.2561,102324.0
2016-02-16 13:30:00,11.44,11.51,11.39,11.44,189532.0,11.2561,11.325,11.2069,11.2561,189532.0
2016-02-16 14:00:00,11.44,11.46,11.32,11.46,157088.0,11.2561,11.2758,11.138,11.2758,157088.0
2016-02-16 14:30:00,11.45,11.46,11.36,11.38,183857.0,11.2659,11.2758,11.1774,11.1971,183857.0
2016-02-16 15:00:00,11.38,11.51,11.32,11.5,238128.0,11.1971,11.325,11.138,11.3151,238128.0
2016-02-16 15:30:00,11.49,11.53,11.43,11.52,483124.0,11.3053,11.3447,11.2463,11.3348,483124.0
2016-02-17 09:30:00,11.63,12.28,11.61,12.01,567369.0,11.443,12.0826,11.4234,11.8169,567369.0
2016-02-17 10:00:00,12.02,12.44,12.01,12.44,367935.0,11.8268,12.24,11.8169,12.24,367935.0
2016-02-17 10:30:00,12.45,12.53,12.38,12.45,316110.0,12.2499,12.3286,12.181,12.2499,316110.0
2016-02-17 11:00:00,12.45,12.66,12.43,12.58,481917.0,12.2499,12.4565,12.2302,12.3778,481917.0
2016-02-17 11:30:00,12.59,12.71,12.41,12.49,351575.0,12.3876,12.5057,12.2105,12.2892,351575.0
2016-02-17 12:00:00,12.48,12.52,12.36,12.36,273298.0,12.2794,12.3187,12.1613,12.1613,273298.0
2016-02-17 12:30:00,12.36,12.52,12.35,12.43,206667.0,12.1613,12.3187,12.1515,12.2302,206667.0
2016-02-17 13:00:00,12.44,12.57,12.36,12.56,245063.0,12.24,12.3679,12.1613,12.3581,245063.0
2016-02-17 13:30:00,12.55,12.56,12.32,12.53,192834.0,12.3483,12.3581,12.122,12.3286,192834.0
2016-02-17 14:00:00,12.52,12.74,12.48,12.64,243922.0,12.3187,12.5352,12.2794,12.4368,243922.0
2016-02-17 14:30:00,12.64,12.67,12.49,12.51,186465.0,12.4368,12.4663,12.2892,12.3089,186465.0
2016-02-17 15:00:00,12.51,12.51,12.36,12.37,219314.0,12.3089,12.3089,12.1613,12.1712,219314.0
2016-02-17 15:30:00,12.37,12.37,12.29,12.29,404880.0,12.1712,12.1712,12.0924,12.0924,404880.0
2016-02-18 09:30:00,12.28,12.29,11.68,11.72,271456.0,12.0826,12.0924,11.4922,11.5316,271456.0
2016-02-18 10:00:00,11.72,11.73,11.28,11.55,490341.0,11.5316,11.5414,11.0987,11.3643,490341.0
2016-02-18 10:30:00,11.55,11.62,11.48,11.56,215577.0,11.3643,11.4332,11.2955,11.3742,215577.0
2016-02-18 11:00:00,11.56,11.65,11.43,11.48,294438.0,11.3742,11.4627,11.2463,11.2955,294438.0
2016-02-18 11:30:00,11.49,11.57,11.44,11.53,194038.0,11.3053,11.384,11.2561,11.3447,194038.0
2016-02-18 12:00:00,11.54,11.58,11.47,11.58,167563.0,11.3545,11.3939,11.2856,11.3939,167563.0
2016-02-18 12:30:00,11.58,11.58,11.52,11.55,146534.0,11.3939,11.3939,11.3348,11.3643,146534.0
2016-02-18 13:00:00,11.55,11.58,11.53,11.58,217747.0,11.3643,11.3939,11.3447,11.3939,217747.0
2016-02-18 13:30:00,11.57,11.58,11.38,11.42,113226.0,11.384,11.3939,11.1971,11.2364,113226.0
2016-02-18 14:00:00,11.42,11.5,11.39,11.48,164969.0,11.2364,11.3151,11.2069,11.2955,164969.0
2016-02-18 14:30:00,11.48,11.64,11.48,11.63,114743.0,11.2955,11.4529,11.2955,11.443,114743.0
2016-02-18 15:00:00,11.62,11.64,11.59,11.6,179516.0,11.4332,11.4529,11.4037,11.4135,179516.0
2016-02-18 15:30:00,11.6,11.61,11.55,11.57,302100.0,11.4135,11.4234,11.3643,11.384,302100.0
2016-02-19 09:30:00,11.35,11.37,11.01,11.02,311448.0,11.1675,11.1872,10.833,10.8429,311448.0
2016-02-19 10:00:00,11.03,11.16,10.87,11.15,221585.0,10.8527,10.9806,10.6953,10.9708,221585.0
2016-02-19 10:30:00,11.15,11.31,11.09,11.28,200244.0,10.9708,11.1282,10.9117,11.0987,200244.0
2016-02-19 11:00:00,11.27,11.43,11.25,11.42,202405.0,11.0888,11.2463,11.0692,11.2364,202405.0
2016-02-19 11:30:00,11.42,11.48,11.42,11.44,116712.0,11.2364,11.2955,11.2364,11.2561,116712.0
2016-02-19 12:00:00,11.45,11.46,11.37,11.38,76248.0,11.2659,11.2758,11.1872,11.1971,76248.0
2016-02-19 12:30:00,11.38,11.42,11.36,11.37,78734.0,11.1971,11.2364,11.1774,11.1872,78734.0
2016-02-19 13:00:00,11.37,11.4,11.28,11.32,138657.0,11.1872,11.2167,11.0987,11.138,138657.0
2016-02-19 13:30:00,11.32,11.32,11.26,11.27,65885.0,11.138,11.138,11.079,11.0888,65885.0
2016-02-19 14:00:00,11.27,11.3,11.19,11.2,127223.0,11.0888,11.1184,11.0101,11.02,127223.0
2016-02-19 14:30:00,11.21,11.23,11.21,11.23,119061.0,11.0298,11.0495,11.0298,11.0495,119061.0
2016-02-19 15:00:00,11.22,11.38,11.22,11.36,148154.0,11.0396,11.1971,11.0396,11.1774,148154.0
2016-02-19 15:30:00,11.35,11.4,11.33,11.34,305477.0,11.1675,11.2167,11.1479,11.1577,305477.0
2016-02-22 09:30:00,11.73,12.35,11.73,12.06,313726.0,11.5414,12.1515,11.5414,11.8661,313726.0
2016-02-22 10:00:00,12.06,12.28,11.98,12.04,210601.0,11.8661,12.0826,11.7874,11.8465,210601.0
2016-02-22 10:30:00,12.04,12.11,11.85,11.93,232087.0,11.8465,11.9153,11.6595,11.7382,232087.0
2016-02-22 11:00:00,11.93,11.99,11.89,11.95,146412.0,11.7382,11.7973,11.6989,11.7579,146412.0
2016-02-22 11:30:00,11.95,12.04,11.93,12.04,108134.0,11.7579,11.8465,11.7382,11.8465,108134.0
2016-02-22 12:00:00,12.04,12.16,12.03,12.11,124981.0,11.8465,11.9645,11.8366,11.9153,124981.0
2016-02-22 12:30:00,12.1,12.18,12.07,12.1,73254.0,11.9055,11.9842,11.876,11.9055,73254.0
2016-02-22 13:00:00,12.1,12.25,12.1,12.25,98710.0,11.9055,12.0531,11.9055,12.0531,98710.0
2016-02-22 13:30:00,12.24,12.51,12.23,12.51,260448.0,12.0432,12.3089,12.0334,12.3089,260448.0
2016-02-22 14:00:00,12.5,12.51,12.33,12.34,205869.0,12.2991,12.3089,12.1318,12.1416,205869.0
2016-02-22 14:30:00,12.34,12.41,12.32,12.34,153817.0,12.1416,12.2105,12.122,12.1416,153817.0
2016-02-22 15:00:00,12.33,12.38,12.29,12.32,134053.0,12.1318,12.181,12.0924,12.122,134053.0
2016-02-22 15:30:00,12.32,12.37,12.28,12.37,293768.0,12.122,12.1712,12.0826,12.1712,293768.0
2016-02-23 09:30:00,12.26,12.45,12.02,12.3,216807.0,12.0629,12.2499,11.8268,12.1023,216807.0
2016-02-23 10:00:00,12.3,12.35,12.03,12.15,169936.0,12.1023,12.1515,11.8366,11.9547,169936.0
2016-02-23 10:30:00,12.15,12.28,12.1,12.17,185293.0,11.9547,12.0826,11.9055,11.9744,185293.0
2016-02-23 11:00:00,12.16,12.16,11.84,11.88,111490.0,11.9645,11.9645,11.6497,11.689,111490.0
2016-02-23 11:30:00,11.89,12.03,11.84,11.94,137168.0,11.6989,11.8366,11.6497,11.7481,137168.0
2016-02-23 12:00:00,11.94,11.95,11.83,11.91,123932.0,11.7481,11.7579,11.6398,11.7185,123932.0
2016-02-23 12:30:00,11.9,11.91,11.82,11.86,87525.0,11.7087,11.7185,11.63,11.6694,87525.0
2016-02-23 13:00:00,11.86,11.91,11.81,11.83,92316.0,11.6694,11.7185,11.6202,11.6398,92316.0
2016-02-23 13:30:00,11.83,11.88,11.76,11.87,84196.0,11.6398,11.689,11.571,11.6792,84196.0
2016-02-23 14:00:00,11.86,11.94,11.84,11.88,116077.0,11.6694,11.7481,11.6497,11.689,116077.0
2016-02-23 14:30:00,11.87,11.91,11.83,11.9,87596.0,11.6792,11.7185,11.6398,11.7087,87596.0
2016-02-23 15:00:00,11.89,11.9,11.83,11.86,86809.0,11.6989,11.7087,11.6398,11.6694,86809.0
2016-02-23 15:30:00,11.86,11.98,11.86,11.94,254353.0,11.6694,11.7874,11.6694,11.7481,254353.0
2016-02-24 09:30:00,11.65,11.65,11.05,11.12,293283.0,11.4627,11.4627,10.8724,10.9412,293283.0
2016-02-24 10:00:00,11.12,11.12,10.87,10.91,221166.0,10.9412,10.9412,10.6953,10.7346,221166.0
2016-02-24 10:30:00,10.92,11.15,10.81,11.14,209887.0,10.7445,10.9708,10.6362,10.9609,209887.0
2016-02-24 11:00:00,11.15,11.32,11.12,11.25,186708.0,10.9708,11.138,10.9412,11.0692,186708.0
2016-02-24 11:30:00,11.24,11.55,11.23,11.55,116042.0,11.0593,11.3643,11.0495,11.3643,116042.0
2016-02-24 12:00:00,11.55,11.74,11.55,11.61,100592.0,11.3643,11.5513,11.3643,11.4234,100592.0
2016-02-24 12:30:00,11.61,11.64,11.53,11.54,87324.0,11.4234,11.4529,11.3447,11.3545,87324.0
2016-02-24 13:00:00,11.55,11.67,11.55,11.64,86437.0,11.3643,11.4824,11.3643,11.4529,86437.0
2016-02-24 13:30:00,11.64,11.65,11.49,11.53,120500.0,11.4529,11.4627,11.3053,11.3447,120500.0
2016-02-24 14:00:00,11.53,11.75,11.53,11.75,98598.0,11.3447,11.5611,11.3447,11.5611,98598.0
2016-02-24 14:30:00,11.74,11.8,11.71,11.74,137374.0,11.5513,11.6103,11.5218,11.5513,137374.0
2016-02-24 15:00:00,11.75,11.84,11.7,11.83,149461.0,11.5611,11.6497,11.5119,11.6398,149461.0
2016-02-24 15:30:00,11.83,11.9,11.79,11.8,333861.0,11.6398,11.7087,11.6005,11.6103,333861.0
2016-02-25 09:30:00,11.81,12.0,11.6,11.63,188999.0,11.6202,11.8071,11.4135,11.443,188999.0
2016-02-25 10:00:00,11.62,11.65,11.51,11.63,148603.0,11.4332,11.4627,11.325,11.443,148603.0
2016-02-25 10:30:00,11.63,11.63,11.42,11.42,171368.0,11.443,11.443,11.2364,11.2364,171368.0
2016-02-25 11:00:00,11.42,11.54,11.41,11.53,142956.0,11.2364,11.3545,11.2266,11.3447,142956.0
2016-02-25 11:30:00,11.53,11.65,11.53,11.61,104603.0,11.3447,11.4627,11.3447,11.4234,104603.0
2016-02-25 12:00:00,11.61,11.62,11.53,11.54,74919.0,11.4234,11.4332,11.3447,11.3545,74919.0
2016-02-25 12:30:00,11.55,11.57,11.49,11.55,82778.0,11.3643,11.384,11.3053,11.3643,82778.0
2016-02-25 13:00:00,11.55,11.76,11.53,11.73,58997.0,11.3643,11.571,11.3447,11.5414,58997.0
2016-02-25 13:30:00,11.73,12.1,11.73,11.97,258718.0,11.5414,11.9055,11.5414,11.7776,258718.0
2016-02-25 14:00:00,11.97,12.11,11.87,11.89,270850.0,11.7776,11.9153,11.6792,11.6989,270850.0
2016-02-25 14:30:00,11.89,11.9,11.81,11.81,118871.0,11.6989,11.7087,11.6202,11.6202,118871.0
2016-02-25 15:00:00,11.81,11.81,11.76,11.77,137269.0,11.6202,11.6202,11.571,11.5808,137269.0
2016-02-25 15:30:00,11.76,11.8,11.74,11.78,261898.0,11.571,11.6103,11.5513,11.5906,261898.0
2016-02-26 09:30:00,11.98,12.41,11.95,12.3,213890.0,11.7874,12.2105,11.7579,12.1023,213890.0
2016-02-26 10:00:00,12.3,12.44,12.13,12.14,158886.0,12.1023,12.24,11.935,11.9449,158886.0
2016-02-26 10:30:00,12.13,12.39,12.13,12.38,106213.0,11.935,12.1908,11.935,12.181,106213.0
2016-02-26 11:00:00,12.39,12.51,12.35,12.4,151733.0,12.1908,12.3089,12.1515,12.2007,151733.0
2016-02-26 11:30:00,12.39,12.54,12.31,12.51,129908.0,12.1908,12.3384,12.1121,12.3089,129908.0
2016-02-26 12:00:00,12.51,12.58,12.38,12.58,142082.0,12.3089,12.3778,12.181,12.3778,142082.0
2016-02-26 12:30:00,12.57,12.6,12.46,12.49,93256.0,12.3679,12.3975,12.2597,12.2892,93256.0
2016-02-26 13:00:00,12.48,12.53,12.44,12.45,81247.0,12.2794,12.3286,12.24,12.2499,81247.0
2016-02-26 13:30:00,12.44,12.45,12.25,12.28,111374.0,12.24,12.2499,12.0531,12.0826,111374.0
2016-02-26 14:00:00,12.28,12.3,12.1,12.11,94517.0,12.0826,12.1023,11.9055,11.9153,94517.0
2016-02-26 14:30:00,12.1,12.24,12.06,12.19,198138.0,11.9055,12.0432,11.8661,11.994,198138.0
2016-02-26 15:00:00,12.19,12.33,12.17,12.3,171837.0,11.994,12.1318,11.9744,12.1023,171837.0
2016-02-26 15:30:00,12.31,12.36,12.28,12.32,293534.0,12.1121,12.1613,12.0826,12.122,293534.0
2016-02-29 09:30:00,12.57,13.12,12.53,12.83,266270.0,12.3679,12.9091,12.3286,12.6238,266270.0
2016-02-29 10:00:00,12.82,13.14,12.77,13.04,176226.0,12.6139,12.9288,12.5647,12.8304,176226.0
2016-02-29 10:30:00,13.06,13.2,13.0,13.2,202853.0,12.8501,12.9878,12.791,12.9878,202853.0
2016-02-29 11:00:00,13.22,13.35,13.15,13.21,191896.0,13.0075,13.1354,12.9386,12.9977,191896.0
2016-02-29 11:30:00,13.23,13.45,13.22,13.33,238086.0,13.0173,13.2338,13.0075,13.1157,238086.0
2016-02-29 12:00:00,13.34,13.4,13.22,13.39,188507.0,13.1256,13.1846,13.0075,13.1748,188507.0
2016-02-29 12:30:00,13.4,13.4,13.19,13.32,221095.0,13.1846,13.1846,12.978,13.1059,221095.0
2016-02-29 13:00:00,13.33,13.51,13.32,13.46,226204.0,13.1157,13.2928,13.1059,13.2436,226204.0
2016-02-29 13:30:00,13.47,13.57,13.44,13.53,203681.0,13.2535,13.3519,13.224,13.3125,203681.0
2016-02-29 14:00:00,13.54,13.59,13.48,13.58,240674.0,13.3223,13.3715,13.2633,13.3617,240674.0
2016-02-29 14:30:00,13.58,13.59,13.4,13.43,170786.0,13.3617,13.3715,13.1846,13.2141,170786.0
2016-02-29 15:00:00,13.42,13.47,13.32,13.47,196053.0,13.2043,13.2535,13.1059,13.2535,196053.0
2016-02-29 15:30:00,13.47,13.49,13.4,13.4,375891.0,13.2535,13.2731,13.1846,13.1846,375891.0
2016-03-01 09:30:00,13.66,13.8,13.39,13.49,415586.0,13.4404,13.5782,13.1748,13.2731,415586.0
2016-03-01 10:00:00,13.5,13.67,13.38,13.54,204646.0,13.283,13.4503,13.1649,13.3223,204646.0
2016-03-01 10:30:00,13.53,13.72,13.48,13.51,228618.0,13.3125,13.4995,13.2633,13.2928,228618.0
2016-03-01 11:00:00,13.53,13.82,13.53,13.82,128427.0,13.3125,13.5978,13.3125,13.5978,128427.0
2016-03-01 11:30:00,13.81,13.87,13.76,13.81,102469.0,13.588,13.647,13.5388,13.588,102469.0
2016-03-01 12:00:00,13.83,13.85,13.7,13.76,202074.0,13.6077,13.6274,13.4798,13.5388,202074.0
2016-03-01 12:30:00,13.76,13.81,13.7,13.78,132366.0,13.5388,13.588,13.4798,13.5585,132366.0
2016-03-01 13:00:00,13.77,13.83,13.74,13.79,51744.0,13.5486,13.6077,13.5191,13.5683,51744.0
2016-03-01 13:30:00,13.78,13.84,13.61,13.62,85527.0,13.5585,13.6175,13.3912,13.4011,85527.0
2016-03-01 14:00:00,13.63,13.66,13.52,13.55,110240.0,13.4109,13.4404,13.3027,13.3322,110240.0
2016-03-01 14:30:00,13.55,13.69,13.53,13.69,143824.0,13.3322,13.4699,13.3125,13.4699,143824.0
2016-03-01 15:00:00,13.69,13.76,13.67,13.68,315125.0,13.4699,13.5388,13.4503,13.4601,315125.0
2016-03-01 15:30:00,13.69,13.7,13.61,13.69,401590.0,13.4699,13.4798,13.3912,13.4699,401590.0
2016-03-02 09:30:00,13.79,14.36,13.69,14.25,306817.0,13.5683,14.1292,13.4699,14.0209,306817.0
2016-03-02 10:00:00,14.24,14.49,14.19,14.43,246572.0,14.0111,14.2571,13.9619,14.198,246572.0
2016-03-02 10:30:00,14.43,14.95,14.29,14.95,372506.0,14.198,14.7097,14.0603,14.7097,372506.0
2016-03-02 11:00:00,14.94,15.22,14.79,15.21,376887.0,14.6998,14.9753,14.5523,14.9655,376887.0
2016-03-02 11:30:00,15.22,15.24,14.94,14.95,268726.0,14.9753,14.995,14.6998,14.7097,268726.0
2016-03-02 12:00:00,14.95,15.01,14.8,14.82,192085.0,14.7097,14.7687,14.5621,14.5818,192085.0
2016-03-02 12:30:00,14.81,15.02,14.78,15.01,144159.0,14.5719,14.7786,14.5424,14.7687,144159.0
2016-03-02 13:00:00,15.01,15.3,14.98,15.22,465739.0,14.7687,15.0541,14.7392,14.9753,465739.0
2016-03-02 13:30:00,15.23,15.24,15.03,15.04,179392.0,14.9852,14.995,14.7884,14.7982,179392.0
2016-03-02 14:00:00,15.04,15.2,15.02,15.2,153240.0,14.7982,14.9557,14.7786,14.9557,153240.0
2016-03-02 14:30:00,15.18,15.35,15.14,15.21,183712.0,14.936,15.1032,14.8966,14.9655,183712.0
2016-03-02 15:00:00,15.21,15.26,15.09,15.18,180008.0,14.9655,15.0147,14.8474,14.936,180008.0
2016-03-02 15:30:00,15.17,15.36,15.14,15.35,500651.0,14.9261,15.1131,14.8966,15.1032,500651.0
2016-03-03 09:30:00,15.27,15.27,14.85,14.95,502052.0,15.0245,15.0245,14.6113,14.7097,502052.0
2016-03-03 10:00:00,14.95,15.08,14.79,15.06,289966.0,14.7097,14.8376,14.5523,14.8179,289966.0
2016-03-03 10:30:00,15.06,15.38,14.95,15.3,291454.0,14.8179,15.1328,14.7097,15.0541,291454.0
2016-03-03 11:00:00,15.31,15.49,15.0,15.01,349324.0,15.0639,15.241,14.7589,14.7687,349324.0
2016-03-03 11:30:00,15.01,15.3,15.01,15.18,189016.0,14.7687,15.0541,14.7687,14.936,189016.0
2016-03-03 12:00:00,15.18,15.24,14.92,15.03,154612.0,14.936,14.995,14.6802,14.7884,154612.0
2016-03-03 12:30:00,15.04,15.29,15.02,15.21,213415.0,14.7982,15.0442,14.7786,14.9655,213415.0
2016-03-03 13:00:00,15.22,15.4,15.14,15.2,219626.0,14.9753,15.1524,14.8966,14.9557,219626.0
2016-03-03 13:30:00,15.21,15.41,15.21,15.37,210566.0,14.9655,15.1623,14.9655,15.1229,210566.0
2016-03-03 14:00:00,15.38,15.45,15.34,15.35,197000.0,15.1328,15.2016,15.0934,15.1032,197000.0
2016-03-03 14:30:00,15.35,15.41,15.21,15.29,175711.0,15.1032,15.1623,14.9655,15.0442,175711.0
2016-03-03 15:00:00,15.3,15.32,15.12,15.17,191574.0,15.0541,15.0737,14.8769,14.9261,191574.0
2016-03-03 15:30:00,15.18,15.32,15.18,15.3,418095.0,14.936,15.0737,14.936,15.0541,418095.0
2016-03-04 09:30:00,15.51,15.75,15.09,15.46,224237.0,15.2607,15.4968,14.8474,15.2115,224237.0
2016-03-04 10:00:00,15.48,15.82,15.36,15.81,201550.0,15.2312,15.5657,15.1131,15.5559,201550.0
2016-03-04 10:30:00,15.82,16.14,15.8,15.99,228806.0,15.5657,15.8806,15.546,15.733,228806.0
2016-03-04 11:00:00,16.0,16.21,15.97,16.04,241374.0,15.7428,15.9494,15.7133,15.7822,241374.0
2016-03-04 11:30:00,16.04,16.39,16.02,16.27,338888.0,15.7822,16.1265,15.7625,16.0085,338888.0
2016-03-04 12:00:00,16.28,16.39,16.09,16.28,412712.0,16.0183,16.1265,15.8314,16.0183,412712.0
2016-03-04 12:30:00,16.29,16.35,16.21,16.29,161074.0,16.0281,16.0872,15.9494,16.0281,161074.0
2016-03-04 13:00:00,16.3,16.32,15.89,16.0,155358.0,16.038,16.0577,15.6346,15.7428,155358.0
2016-03-04 13:30:00,16.0,16.02,15.72,15.72,95661.0,15.7428,15.7625,15.4673,15.4673,95661.0
2016-03-04 14:00:00,15.73,15.74,15.33,15.39,202115.0,15.4771,15.487,15.0836,15.1426,202115.0
2016-03-04 14:30:00,15.39,15.53,15.03,15.25,221182.0,15.1426,15.2804,14.7884,15.0049,221182.0
2016-03-04 15:00:00,15.24,15.59,15.24,15.48,247679.0,14.995,15.3394,14.995,15.2312,247679.0
2016-03-04 15:30:00,15.48,15.58,15.41,15.58,431368.0,15.2312,15.3296,15.1623,15.3296,431368.0
2016-03-07 09:30:00,15.88,16.21,15.56,15.58,345439.0,15.6247,15.9494,15.3099,15.3296,345439.0
2016-03-07 10:00:00,15.57,16.06,15.5,15.91,189600.0,15.3197,15.8018,15.2508,15.6542,189600.0
2016-03-07 10:30:00,15.93,16.2,15.86,16.19,371652.0,15.6739,15.9396,15.6051,15.9297,371652.0
2016-03-07 11:00:00,16.18,16.41,16.11,16.21,271526.0,15.9199,16.1462,15.851,15.9494,271526.0
2016-03-07 11:30:00,16.23,16.43,16.21,16.42,147691.0,15.9691,16.1659,15.9494,16.156,147691.0
2016-03-07 12:00:00,16.41,16.64,16.37,16.64,246807.0,16.1462,16.3725,16.1069,16.3725,246807.0
2016-03-07 12:30:00,16.64,16.73,16.59,16.67,122929.0,16.3725,16.4611,16.3233,16.402,122929.0
2016-03-07 13:00:00,16.67,16.75,16.51,16.66,149244.0,16.402,16.4807,16.2446,16.3922,149244.0
2016-03-07 13:30:00,16.65,16.65,16.39,16.53,114667.0,16.3824,16.3824,16.1265,16.2643,114667.0
2016-03-07 14:00:00,16.52,16.67,16.37,16.41,144908.0,16.2544,16.402,16.1069,16.1462,144908.0
2016-03-07 14:30:00,16.41,16.57,16.3,16.55,144751.0,16.1462,16.3036,16.038,16.284,144751.0
2016-03-07 15:00:00,16.55,16.77,16.47,16.77,152872.0,16.284,16.5004,16.2052,16.5004,152872.0
2016-03-07 15:30:00,16.77,16.88,16.76,16.88,444551.0,16.5004,16.6087,16.4906,16.6087,444551.0
2016-03-08 09:30:00,16.47,16.76,16.03,16.11,553307.0,16.2052,16.4906,15.7723,15.851,553307.0
2016-03-08 10:00:00,16.1,16.4,15.91,16.24,223179.0,15.8412,16.1364,15.6542,15.9789,223179.0
2016-03-08 10:30:00,16.24,16.31,15.98,16.01,166455.0,15.9789,16.0478,15.7231,15.7526,166455.0
2016-03-08 11:00:00,16.02,16.49,16.01,16.37,163062.0,15.7625,16.2249,15.7526,16.1069,163062.0
2016-03-08 11:30:00,16.37,16.44,16.13,16.32,135721.0,16.1069,16.1757,15.8707,16.0577,135721.0
2016-03-08 12:00:00,16.31,16.4,16.23,16.36,74388.0,16.0478,16.1364,15.9691,16.097,74388.0
2016-03-08 12:30:00,16.36,16.49,16.26,16.46,141842.0,16.097,16.2249,15.9986,16.1954,141842.0
2016-03-08 13:00:00,16.44,16.54,16.37,16.45,118730.0,16.1757,16.2741,16.1069,16.1856,118730.0
2016-03-08 13:30:00,16.45,16.57,16.39,16.46,174581.0,16.1856,16.3036,16.1265,16.1954,174581.0
2016-03-08 14:00:00,16.43,16.63,16.43,16.5,273963.0,16.1659,16.3627,16.1659,16.2348,273963.0
2016-03-08 14:30:00,16.5,16.56,16.41,16.52,160524.0,16.2348,16.2938,16.1462,16.2544,160524.0
2016-03-08 15:00:00,16.53,16.56,16.36,16.39,170066.0,16.2643,16.2938,16.097,16.1265,170066.0
2016-03-08 15:30:00,16.37,16.48,16.34,16.39,398284.0,16.1069,16.2151,16.0773,16.1265,398284.0
2016-03-09 09:30:00,16.45,16.74,15.57,15.88,280180.0,16.2673,16.5541,15.3971,15.7036,280180.0
2016-03-09 10:00:00,15.93,16.01,15.44,15.46,171507.0,15.7531,15.8322,15.2685,15.2883,171507.0
2016-03-09 10:30:00,15.47,15.86,15.45,15.6,129272.0,15.2982,15.6839,15.2784,15.4268,129272.0
2016-03-09 11:00:00,15.63,16.0,15.55,15.96,99461.0,15.4564,15.8223,15.3773,15.7828,99461.0
2016-03-09 11:30:00,15.97,16.07,15.87,16.06,117230.0,15.7926,15.8915,15.6938,15.8816,117230.0
2016-03-09 12:00:00,16.05,16.29,16.02,16.27,191000.0,15.8718,16.1091,15.8421,16.0893,191000.0
2016-03-09 12:30:00,16.28,16.31,15.81,15.81,87392.0,16.0992,16.1289,15.6344,15.6344,87392.0
2016-03-09 13:00:00,15.82,15.85,15.67,15.75,68346.0,15.6443,15.674,15.496,15.5751,68346.0
2016-03-09 13:30:00,15.75,15.92,15.74,15.81,127913.0,15.5751,15.7432,15.5652,15.6344,127913.0
2016-03-09 14:00:00,15.81,15.91,15.77,15.87,83029.0,15.6344,15.7333,15.5949,15.6938,83029.0
2016-03-09 14:30:00,15.88,15.89,15.74,15.78,72130.0,15.7036,15.7135,15.5652,15.6048,72130.0
2016-03-09 15:00:00,15.76,15.81,15.67,15.76,165721.0,15.585,15.6344,15.496,15.585,165721.0
2016-03-09 15:30:00,15.76,15.84,15.72,15.83,265615.0,15.585,15.6641,15.5454,15.6542,265615.0
2016-03-10 09:30:00,15.89,16.12,15.47,16.08,177959.0,15.7135,15.941,15.2982,15.9014,177959.0
2016-03-10 10:00:00,16.08,16.14,15.8,15.81,175766.0,15.9014,15.9608,15.6245,15.6344,175766.0
2016-03-10 10:30:00,15.8,15.84,15.55,15.57,149288.0,15.6245,15.6641,15.3773,15.3971,149288.0
2016-03-10 11:00:00,15.58,15.72,15.34,15.42,166440.0,15.407,15.5454,15.1696,15.2488,166440.0
2016-03-10 11:30:00,15.44,15.69,15.39,15.64,125696.0,15.2685,15.5158,15.2191,15.4663,125696.0
2016-03-10 12:00:00,15.63,15.7,15.6,15.69,87931.0,15.4564,15.5256,15.4268,15.5158,87931.0
2016-03-10 12:30:00,15.71,15.95,15.7,15.95,119135.0,15.5355,15.7729,15.5256,15.7729,119135.0
2016-03-10 13:00:00,15.94,16.12,15.87,16.07,149502.0,15.763,15.941,15.6938,15.8915,149502.0
2016-03-10 13:30:00,16.07,16.28,16.03,16.09,159617.0,15.8915,16.0992,15.852,15.9113,159617.0
2016-03-10 14:00:00,16.07,16.15,15.88,16.11,165737.0,15.8915,15.9706,15.7036,15.9311,165737.0
2016-03-10 14:30:00,16.11,16.15,16.05,16.09,174869.0,15.9311,15.9706,15.8718,15.9113,174869.0
2016-03-10 15:00:00,16.09,16.39,16.07,16.37,332865.0,15.9113,16.208,15.8915,16.1882,332865.0
2016-03-10 15:30:00,16.37,16.41,16.22,16.32,344143.0,16.1882,16.2278,16.0399,16.1388,344143.0
2016-03-11 09:30:00,16.47,16.75,16.08,16.08,270667.0,16.2871,16.564,15.9014,15.9014,270667.0
2016-03-11 10:00:00,16.07,16.23,16.02,16.09,190276.0,15.8915,16.0498,15.8421,15.9113,190276.0
2016-03-11 10:30:00,16.09,16.44,16.09,16.39,159698.0,15.9113,16.2574,15.9113,16.208,159698.0
2016-03-11 11:00:00,16.4,16.48,16.14,16.33,207195.0,16.2179,16.297,15.9608,16.1486,207195.0
2016-03-11 11:30:00,16.34,16.36,16.26,16.33,143687.0,16.1585,16.1783,16.0794,16.1486,143687.0
2016-03-11 12:00:00,16.32,16.36,16.21,16.32,103850.0,16.1388,16.1783,16.03,16.1388,103850.0
2016-03-11 12:30:00,16.32,16.35,16.26,16.32,117597.0,16.1388,16.1684,16.0794,16.1388,117597.0
2016-03-11 13:00:00,16.31,16.31,16.16,16.25,135135.0,16.1289,16.1289,15.9805,16.0695,135135.0
2016-03-11 13:30:00,16.25,16.29,16.15,16.15,117583.0,16.0695,16.1091,15.9706,15.9706,117583.0
2016-03-11 14:00:00,16.14,16.24,16.13,16.14,79874.0,15.9608,16.0596,15.9509,15.9608,79874.0
2016-03-11 14:30:00,16.13,16.17,16.05,16.08,142144.0,15.9509,15.9904,15.8718,15.9014,142144.0
2016-03-11 15:00:00,16.07,16.12,16.02,16.07,158633.0,15.8915,15.941,15.8421,15.8915,158633.0
2016-03-11 15:30:00,16.07,16.13,16.03,16.07,335149.0,15.8915,15.9509,15.852,15.8915,335149.0
2016-03-14 09:30:00,15.8,16.5,15.35,15.58,169023.0,15.6245,16.3168,15.1795,15.407,169023.0
2016-03-14 10:00:00,15.56,15.9,15.39,15.82,146160.0,15.3872,15.7234,15.2191,15.6443,146160.0
2016-03-14 10:30:00,15.81,16.03,15.76,15.81,152367.0,15.6344,15.852,15.585,15.6344,152367.0
2016-03-14 11:00:00,15.8,15.84,15.33,15.33,202091.0,15.6245,15.6641,15.1598,15.1598,202091.0
2016-03-14 11:30:00,15.33,15.4,15.23,15.25,178824.0,15.1598,15.229,15.0609,15.0806,178824.0
2016-03-14 12:00:00,15.27,15.38,15.05,15.2,274899.0,15.1004,15.2092,14.8829,15.0312,274899.0
2016-03-14 12:30:00,15.2,15.53,15.15,15.52,172114.0,15.0312,15.3575,14.9818,15.3476,172114.0
2016-03-14 13:00:00,15.51,15.98,15.49,15.97,166972.0,15.3378,15.8025,15.318,15.7926,166972.0
2016-03-14 13:30:00,15.95,16.04,15.84,15.86,165426.0,15.7729,15.8619,15.6641,15.6839,165426.0
2016-03-14 14:00:00,15.86,15.9,15.78,15.87,183353.0,15.6839,15.7234,15.6048,15.6938,183353.0
2016-03-14 14:30:00,15.87,16.02,15.81,15.91,219094.0,15.6938,15.8421,15.6344,15.7333,219094.0
2016-03-14 15:00:00,15.9,15.92,15.78,15.89,189128.0,15.7234,15.7432,15.6048,15.7135,189128.0
2016-03-14 15:30:00,15.89,15.89,15.77,15.78,359532.0,15.7135,15.7135,15.5949,15.6048,359532.0
2016-03-15 09:30:00,15.2,15.23,14.81,14.98,237447.0,15.0312,15.0609,14.6455,14.8136,237447.0
2016-03-15 10:00:00,14.99,15.34,14.77,15.32,119267.0,14.8235,15.1696,14.606,15.1499,119267.0
2016-03-15 10:30:00,15.34,15.45,15.28,15.39,118754.0,15.1696,15.2784,15.1103,15.2191,118754.0
2016-03-15 11:00:00,15.43,15.45,15.3,15.36,210836.0,15.2586,15.2784,15.1301,15.1894,210836.0
2016-03-15 11:30:00,15.36,15.45,15.28,15.39,134202.0,15.1894,15.2784,15.1103,15.2191,134202.0
2016-03-15 12:00:00,15.37,15.41,15.2,15.23,100026.0,15.1993,15.2389,15.0312,15.0609,100026.0
2016-03-15 12:30:00,15.23,15.25,15.17,15.19,84090.0,15.0609,15.0806,15.0015,15.0213,84090.0
2016-03-15 13:00:00,15.19,15.51,15.18,15.49,61261.0,15.0213,15.3378,15.0114,15.318,61261.0
2016-03-15 13:30:00,15.49,15.65,15.45,15.63,61593.0,15.318,15.4762,15.2784,15.4564,61593.0
2016-03-15 14:00:00,15.64,15.78,15.6,15.65,60113.0,15.4663,15.6048,15.4268,15.4762,60113.0
2016-03-15 14:30:00,15.68,15.69,15.47,15.51,63033.0,15.5059,15.5158,15.2982,15.3378,63033.0
2016-03-15 15:00:00,15.5,15.59,15.49,15.5,92835.0,15.3279,15.4169,15.318,15.3279,92835.0
2016-03-15 15:30:00,15.48,15.52,15.4,15.44,227030.0,15.3081,15.3476,15.229,15.2685,227030.0
2016-03-16 09:30:00,15.44,15.77,15.22,15.36,239384.0,15.2685,15.5949,15.051,15.1894,239384.0
2016-03-16 10:00:00,15.37,15.42,15.19,15.21,146047.0,15.1993,15.2488,15.0213,15.0411,146047.0
2016-03-16 10:30:00,15.22,15.4,15.14,15.4,157459.0,15.051,15.229,14.9719,15.229,157459.0
2016-03-16 11:00:00,15.4,15.43,15.23,15.23,122881.0,15.229,15.2586,15.0609,15.0609,122881.0
2016-03-16 11:30:00,15.24,15.27,14.94,14.95,138706.0,15.0708,15.1004,14.7741,14.784,138706.0
2016-03-16 12:00:00,14.96,15.16,14.95,15.16,65963.0,14.7939,14.9916,14.784,14.9916,65963.0
2016-03-16 12:30:00,15.16,15.21,15.14,15.18,83947.0,14.9916,15.0411,14.9719,15.0114,83947.0
2016-03-16 13:00:00,15.18,15.26,15.15,15.15,53880.0,15.0114,15.0905,14.9818,14.9818,53880.0
2016-03-16 13:30:00,15.16,15.32,15.14,15.29,96117.0,14.9916,15.1499,14.9719,15.1202,96117.0
2016-03-16 14:00:00,15.3,15.82,15.3,15.81,200044.0,15.1301,15.6443,15.1301,15.6344,200044.0
2016-03-16 14:30:00,15.81,16.19,15.81,15.87,268302.0,15.6344,16.0102,15.6344,15.6938,268302.0
2016-03-16 15:00:00,15.86,16.25,15.86,16.24,210475.0,15.6839,16.0695,15.6839,16.0596,210475.0
2016-03-16 15:30:00,16.24,16.32,16.16,16.31,377942.0,16.0596,16.1388,15.9805,16.1289,377942.0
2016-03-17 09:30:00,16.49,16.49,15.77,16.46,227573.0,16.3069,16.3069,15.5949,16.2772,227573.0
2016-03-17 10:00:00,16.48,16.88,16.44,16.7,528234.0,16.297,16.6925,16.2574,16.5145,528234.0
2016-03-17 10:30:00,16.68,17.23,16.68,17.15,326349.0,16.4948,17.0387,16.4948,16.9595,326349.0
2016-03-17 11:00:00,17.14,17.33,17.03,17.17,319511.0,16.9496,17.1375,16.8409,16.9793,319511.0
2016-03-17 11:30:00,17.16,17.5,17.14,17.35,343848.0,16.9694,17.3057,16.9496,17.1573,343848.0
2016-03-17 12:00:00,17.34,17.49,17.28,17.43,129103.0,17.1474,17.2958,17.0881,17.2364,129103.0
2016-03-17 12:30:00,17.42,17.61,17.42,17.59,204662.0,17.2265,17.4144,17.2265,17.3947,204662.0
2016-03-17 13:00:00,17.59,17.8,17.46,17.55,296235.0,17.3947,17.6023,17.2661,17.3551,296235.0
2016-03-17 13:30:00,17.55,17.7,17.39,17.63,225265.0,17.3551,17.5034,17.1969,17.4342,225265.0
2016-03-17 14:00:00,17.63,17.86,17.63,17.72,195624.0,17.4342,17.6617,17.4342,17.5232,195624.0
2016-03-17 14:30:00,17.72,17.74,17.43,17.48,236908.0,17.5232,17.543,17.2364,17.2859,236908.0
2016-03-17 15:00:00,17.47,17.54,17.31,17.4,177782.0,17.276,17.3452,17.1178,17.2068,177782.0
2016-03-17 15:30:00,17.41,17.43,17.34,17.39,374619.0,17.2167,17.2364,17.1474,17.1969,374619.0
2016-03-18 09:30:00,17.68,18.38,17.67,18.17,425540.0,17.4837,18.1759,17.4738,17.9682,425540.0
2016-03-18 10:00:00,18.17,18.17,17.35,17.37,254838.0,17.9682,17.9682,17.1573,17.1771,254838.0
2016-03-18 10:30:00,17.38,17.56,17.25,17.56,307332.0,17.187,17.365,17.0584,17.365,307332.0
2016-03-18 11:00:00,17.56,17.61,17.29,17.32,194125.0,17.365,17.4144,17.098,17.1277,194125.0
2016-03-18 11:30:00,17.32,17.4,16.99,17.18,222263.0,17.1277,17.2068,16.8013,16.9892,222263.0
2016-03-18 12:00:00,17.18,17.27,17.14,17.16,82705.0,16.9892,17.0782,16.9496,16.9694,82705.0
2016-03-18 12:30:00,17.16,17.32,17.15,17.31,86983.0,16.9694,17.1277,16.9595,17.1178,86983.0
2016-03-18 13:00:00,17.31,17.35,17.14,17.16,93708.0,17.1178,17.1573,16.9496,16.9694,93708.0
2016-03-18 13:30:00,17.16,17.42,17.1,17.34,117742.0,16.9694,17.2265,16.9101,17.1474,117742.0
2016-03-18 14:00:00,17.33,17.34,17.05,17.13,131092.0,17.1375,17.1474,16.8606,16.9398,131092.0
2016-03-18 14:30:00,17.13,17.31,17.13,17.25,113086.0,16.9398,17.1178,16.9398,17.0584,113086.0
2016-03-18 15:00:00,17.25,17.33,17.21,17.26,196183.0,17.0584,17.1375,17.0189,17.0683,196183.0
2016-03-18 15:30:00,17.27,17.3,17.22,17.25,553177.0,17.0782,17.1079,17.0288,17.0584,553177.0
2016-03-21 09:30:00,17.18,17.6,17.07,17.19,132934.0,16.9892,17.4045,16.8804,16.9991,132934.0
2016-03-21 10:00:00,17.17,17.25,16.97,17.12,88757.0,16.9793,17.0584,16.7815,16.9299,88757.0
2016-03-21 10:30:00,17.11,17.28,16.98,17.12,81601.0,16.92,17.0881,16.7914,16.9299,81601.0
2016-03-21 11:00:00,17.14,17.46,17.05,17.31,117916.0,16.9496,17.2661,16.8606,17.1178,117916.0
2016-03-21 11:30:00,17.3,17.44,17.26,17.37,97908.0,17.1079,17.2463,17.0683,17.1771,97908.0
2016-03-21 12:00:00,17.38,17.51,17.26,17.48,90608.0,17.187,17.3155,17.0683,17.2859,90608.0
2016-03-21 12:30:00,17.49,17.5,17.38,17.45,79813.0,17.2958,17.3057,17.187,17.2562,79813.0
2016-03-21 13:00:00,17.46,17.56,17.43,17.54,93065.0,17.2661,17.365,17.2364,17.3452,93065.0
2016-03-21 13:30:00,17.54,17.6,17.49,17.51,86830.0,17.3452,17.4045,17.2958,17.3155,86830.0
2016-03-21 14:00:00,17.49,17.55,17.29,17.34,88719.0,17.2958,17.3551,17.098,17.1474,88719.0
2016-03-21 14:30:00,17.34,17.57,17.34,17.56,93140.0,17.1474,17.3749,17.1474,17.365,93140.0
2016-03-21 15:00:00,17.56,17.56,17.46,17.5,80213.0,17.365,17.365,17.2661,17.3057,80213.0
2016-03-21 15:30:00,17.51,17.55,17.46,17.54,240084.0,17.3155,17.3551,17.2661,17.3452,240084.0
2016-03-22 09:30:00,17.28,17.51,17.11,17.37,219866.0,17.0881,17.3155,16.92,17.1771,219866.0
2016-03-22 10:00:00,17.37,17.48,17.26,17.45,141764.0,17.1771,17.2859,17.0683,17.2562,141764.0
2016-03-22 10:30:00,17.45,17.52,17.35,17.48,108008.0,17.2562,17.3254,17.1573,17.2859,108008.0
2016-03-22 11:00:00,17.48,17.55,17.42,17.46,108526.0,17.2859,17.3551,17.2265,17.2661,108526.0
2016-03-22 11:30:00,17.46,17.48,17.24,17.29,89674.0,17.2661,17.2859,17.0485,17.098,89674.0
2016-03-22 12:00:00,17.29,17.47,17.27,17.46,83666.0,17.098,17.276,17.0782,17.2661,83666.0
2016-03-22 12:30:00,17.46,17.54,17.41,17.52,80074.0,17.2661,17.3452,17.2167,17.3254,80074.0
2016-03-22 13:00:00,17.51,17.53,17.44,17.48,58071.0,17.3155,17.3353,17.2463,17.2859,58071.0
2016-03-22 13:30:00,17.49,17.5,17.42,17.45,41524.0,17.2958,17.3057,17.2265,17.2562,41524.0
2016-03-22 14:00:00,17.45,17.63,17.44,17.61,189979.0,17.2562,17.4342,17.2463,17.4144,189979.0
2016-03-22 14:30:00,17.61,17.62,17.45,17.48,97808.0,17.4144,17.4243,17.2562,17.2859,97808.0
2016-03-22 15:00:00,17.48,17.51,17.42,17.45,83365.0,17.2859,17.3155,17.2265,17.2562,83365.0
2016-03-22 15:30:00,17.46,17.58,17.44,17.57,224411.0,17.2661,17.3848,17.2463,17.3749,224411.0
2016-03-23 09:30:00,17.26,17.32,17.04,17.2,192451.0,17.0683,17.1277,16.8508,17.009,192451.0
2016-03-23 10:00:00,17.19,17.21,16.92,17.03,251958.0,16.9991,17.0189,16.7321,16.8409,251958.0
2016-03-23 10:30:00,17.02,17.13,16.69,16.77,195760.0,16.831,16.9398,16.5046,16.5838,195760.0
2016-03-23 11:00:00,16.78,16.83,16.59,16.64,163106.0,16.5936,16.6431,16.4058,16.4552,163106.0
2016-03-23 11:30:00,16.63,16.73,16.47,16.49,267019.0,16.4453,16.5442,16.2871,16.3069,267019.0
2016-03-23 12:00:00,16.49,16.52,16.38,16.45,114757.0,16.3069,16.3365,16.1981,16.2673,114757.0
2016-03-23 12:30:00,16.43,16.45,16.18,16.23,82248.0,16.2475,16.2673,16.0003,16.0498,82248.0
2016-03-23 13:00:00,16.23,16.24,16.01,16.06,170730.0,16.0498,16.0596,15.8322,15.8816,170730.0
2016-03-23 13:30:00,16.05,16.13,15.89,16.1,173806.0,15.8718,15.9509,15.7135,15.9212,173806.0
2016-03-23 14:00:00,16.09,16.19,16.02,16.04,67850.0,15.9113,16.0102,15.8421,15.8619,67850.0
2016-03-23 14:30:00,16.04,16.11,15.77,15.79,145364.0,15.8619,15.9311,15.5949,15.6146,145364.0
2016-03-23 15:00:00,15.78,15.82,15.67,15.79,152733.0,15.6048,15.6443,15.496,15.6146,152733.0
2016-03-23 15:30:00,15.79,15.87,15.78,15.84,318002.0,15.6146,15.6938,15.6048,15.6641,318002.0
2016-03-24 09:30:00,15.56,15.67,15.36,15.57,175846.0,15.3872,15.496,15.1894,15.3971,175846.0
2016-03-24 10:00:00,15.57,15.78,15.48,15.67,153335.0,15.3971,15.6048,15.3081,15.496,153335.0
2016-03-24 10:30:00,15.69,15.91,15.69,15.89,100054.0,15.5158,15.7333,15.5158,15.7135,100054.0
2016-03-24 11:00:00,15.89,15.93,15.72,15.76,109345.0,15.7135,15.7531,15.5454,15.585,109345.0
2016-03-24 11:30:00,15.77,15.85,15.69,15.8,58905.0,15.5949,15.674,15.5158,15.6245,58905.0
2016-03-24 12:00:00,15.79,15.87,15.7,15.82,63720.0,15.6146,15.6938,15.5256,15.6443,63720.0
2016-03-24 12:30:00,15.81,15.86,15.77,15.78,71625.0,15.6344,15.6839,15.5949,15.6048,71625.0
2016-03-24 13:00:00,15.77,15.94,15.7,15.91,82912.0,15.5949,15.763,15.5256,15.7333,82912.0
2016-03-24 13:30:00,15.92,16.05,15.89,16.04,61299.0,15.7432,15.8718,15.7135,15.8619,61299.0
2016-03-24 14:00:00,16.03,16.06,15.91,16.06,43750.0,15.852,15.8816,15.7333,15.8816,43750.0
2016-03-24 14:30:00,16.05,16.15,16.04,16.12,35587.0,15.8718,15.9706,15.8619,15.941,35587.0
2016-03-24 15:00:00,16.11,16.19,16.09,16.16,86953.0,15.9311,16.0102,15.9113,15.9805,86953.0
2016-03-24 15:30:00,16.15,16.2,16.12,16.2,204199.0,15.9706,16.0201,15.941,16.0201,204199.0
2016-03-28 09:30:00,16.26,16.36,15.89,16.04,68901.0,16.0794,16.1783,15.7135,15.8619,68901.0
2016-03-28 10:00:00,16.07,16.1,15.77,15.79,105700.0,15.8915,15.9212,15.5949,15.6146,105700.0
2016-03-28 10:30:00,15.81,15.96,15.63,15.94,69115.0,15.6344,15.7828,15.4564,15.763,69115.0
2016-03-28 11:00:00,15.96,16.01,15.86,15.99,57298.0,15.7828,15.8322,15.6839,15.8124,57298.0
2016-03-28 11:30:00,16.02,16.1,16.0,16.0,61599.0,15.8421,15.9212,15.8223,15.8223,61599.0
2016-03-28 12:00:00,15.99,16.07,15.95,16.04,56784.0,15.8124,15.8915,15.7729,15.8619,56784.0
2016-03-28 12:30:00,16.04,16.24,16.02,16.23,73437.0,15.8619,16.0596,15.8421,16.0498,73437.0
2016-03-28 13:00:00,16.24,16.29,16.15,16.15,49928.0,16.0596,16.1091,15.9706,15.9706,49928.0
2016-03-28 13:30:00,16.16,16.43,16.14,16.39,105427.0,15.9805,16.2475,15.9608,16.208,105427.0
2016-03-28 14:00:00,16.39,16.42,16.3,16.36,65131.0,16.208,16.2376,16.119,16.1783,65131.0
2016-03-28 14:30:00,16.35,16.37,16.19,16.23,49933.0,16.1684,16.1882,16.0102,16.0498,49933.0
2016-03-28 15:00:00,16.22,16.28,16.2,16.24,59688.0,16.0399,16.0992,16.0201,16.0596,59688.0
2016-03-28 15:30:00,16.23,16.25,16.15,16.2,177090.0,16.0498,16.0695,15.9706,16.0201,177090.0
2016-03-29 09:30:00,15.72,15.72,15.3,15.38,137319.0,15.5454,15.5454,15.1301,15.2092,137319.0
2016-03-29 10:00:00,15.4,15.54,15.13,15.15,246900.0,15.229,15.3674,14.962,14.9818,246900.0
2016-03-29 10:30:00,15.15,15.26,15.02,15.19,176545.0,14.9818,15.0905,14.8532,15.0213,176545.0
2016-03-29 11:00:00,15.2,15.27,15.09,15.25,136371.0,15.0312,15.1004,14.9224,15.0806,136371.0
2016-03-29 11:30:00,15.25,15.5,15.25,15.32,150769.0,15.0806,15.3279,15.0806,15.1499,150769.0
2016-03-29 12:00:00,15.32,15.65,15.26,15.62,125918.0,15.1499,15.4762,15.0905,15.4465,125918.0
2016-03-29 12:30:00,15.64,15.84,15.63,15.73,84945.0,15.4663,15.6641,15.4564,15.5553,84945.0
2016-03-29 13:00:00,15.73,15.8,15.62,15.78,71744.0,15.5553,15.6245,15.4465,15.6048,71744.0
2016-03-29 13:30:00,15.79,15.99,15.78,15.98,116762.0,15.6146,15.8124,15.6048,15.8025,116762.0
2016-03-29 14:00:00,15.98,16.1,15.94,16.01,96757.0,15.8025,15.9212,15.763,15.8322,96757.0
2016-03-29 14:30:00,16.02,16.18,15.99,16.12,75807.0,15.8421,16.0003,15.8124,15.941,75807.0
2016-03-29 15:00:00,16.12,16.15,15.99,16.12,91517.0,15.941,15.9706,15.8124,15.941,91517.0
2016-03-29 15:30:00,16.13,16.19,16.08,16.18,289105.0,15.9509,16.0102,15.9014,16.0003,289105.0
2016-03-30 09:30:00,16.42,16.81,16.21,16.74,130941.0,16.2376,16.6233,16.03,16.5541,130941.0
2016-03-30 10:00:00,16.74,16.97,16.64,16.67,226660.0,16.5541,16.7815,16.4552,16.4849,226660.0
2016-03-30 10:30:00,16.7,16.98,16.7,16.92,213953.0,16.5145,16.7914,16.5145,16.7321,213953.0
2016-03-30 11:00:00,16.91,16.92,16.49,16.58,101143.0,16.7222,16.7321,16.3069,16.3959,101143.0
2016-03-30 11:30:00,16.58,16.78,16.36,16.77,83583.0,16.3959,16.5936,16.1783,16.5838,83583.0
2016-03-30 12:00:00,16.76,16.77,16.63,16.66,64076.0,16.5739,16.5838,16.4453,16.475,64076.0
2016-03-30 12:30:00,16.65,16.78,16.61,16.64,65488.0,16.4651,16.5936,16.4255,16.4552,65488.0
2016-03-30 13:00:00,16.64,16.67,16.51,16.58,52743.0,16.4552,16.4849,16.3266,16.3959,52743.0
2016-03-30 13:30:00,16.57,16.76,16.52,16.74,56747.0,16.386,16.5739,16.3365,16.5541,56747.0
2016-03-30 14:00:00,16.72,17.03,16.71,17.03,109806.0,16.5343,16.8409,16.5244,16.8409,109806.0
2016-03-30 14:30:00,17.02,17.04,16.92,16.97,75458.0,16.831,16.8508,16.7321,16.7815,75458.0
2016-03-30 15:00:00,16.97,17.0,16.88,16.93,103107.0,16.7815,16.8112,16.6925,16.742,103107.0
2016-03-30 15:30:00,16.94,16.94,16.8,16.8,233344.0,16.7519,16.7519,16.6134,16.6134,233344.0
2016-03-31 09:30:00,16.85,17.0,16.64,16.69,101067.0,16.6629,16.8112,16.4552,16.5046,101067.0
2016-03-31 10:00:00,16.68,16.68,16.27,16.38,151395.0,16.4948,16.4948,16.0893,16.1981,151395.0
2016-03-31 10:30:00,16.39,16.39,16.19,16.19,69087.0,16.208,16.208,16.0102,16.0102,69087.0
2016-03-31 11:00:00,16.21,16.24,16.1,16.14,114200.0,16.03,16.0596,15.9212,15.9608,114200.0
2016-03-31 11:30:00,16.16,16.19,16.06,16.15,70151.0,15.9805,16.0102,15.8816,15.9706,70151.0
2016-03-31 12:00:00,16.15,16.28,16.1,16.28,91385.0,15.9706,16.0992,15.9212,16.0992,91385.0
2016-03-31 12:30:00,16.28,16.44,16.2,16.36,95204.0,16.0992,16.2574,16.0201,16.1783,95204.0
2016-03-31 13:00:00,16.36,16.39,16.3,16.34,71394.0,16.1783,16.208,16.119,16.1585,71394.0
2016-03-31 13:30:00,16.34,16.35,16.19,16.19,48214.0,16.1585,16.1684,16.0102,16.0102,48214.0
2016-03-31 14:00:00,16.2,16.22,16.09,16.14,87318.0,16.0201,16.0399,15.9113,15.9608,87318.0
2016-03-31 14:30:00,16.13,16.23,16.12,16.2,97782.0,15.9509,16.0498,15.941,16.0201,97782.0
2016-03-31 15:00:00,16.2,16.29,16.2,16.23,80622.0,16.0201,16.1091,16.0201,16.0498,80622.0
2016-03-31 15:30:00,16.24,16.3,16.23,16.3,400263.0,16.0596,16.119,16.0498,16.119,400263.0
2016-04-01 09:30:00,16.15,16.22,15.75,15.84,160447.0,15.9706,16.0399,15.5751,15.6641,160447.0
2016-04-01 10:00:00,15.86,15.99,15.69,15.93,138055.0,15.6839,15.8124,15.5158,15.7531,138055.0
2016-04-01 10:30:00,15.92,16.19,15.88,16.02,65040.0,15.7432,16.0102,15.7036,15.8421,65040.0
2016-04-01 11:00:00,16.02,16.12,15.81,15.86,190175.0,15.8421,15.941,15.6344,15.6839,190175.0
2016-04-01 11:30:00,15.86,15.91,15.8,15.87,84015.0,15.6839,15.7333,15.6245,15.6938,84015.0
2016-04-01 12:00:00,15.89,16.02,15.85,15.89,65400.0,15.7135,15.8421,15.674,15.7135,65400.0
2016-04-01 12:30:00,15.88,16.0,15.84,15.97,64992.0,15.7036,15.8223,15.6641,15.7926,64992.0
2016-04-01 13:00:00,15.97,16.3,15.97,16.28,58512.0,15.7926,16.119,15.7926,16.0992,58512.0
2016-04-01 13:30:00,16.28,16.32,16.21,16.25,64619.0,16.0992,16.1388,16.03,16.0695,64619.0
2016-04-01 14:00:00,16.24,16.39,16.23,16.27,90013.0,16.0596,16.208,16.0498,16.0893,90013.0
2016-04-01 14:30:00,16.26,16.35,16.26,16.3,46189.0,16.0794,16.1684,16.0794,16.119,46189.0
2016-04-01 15:00:00,16.29,16.36,16.29,16.33,64355.0,16.1091,16.1783,16.1091,16.1486,64355.0
2016-04-01 15:30:00,16.32,16.41,16.32,16.38,208126.0,16.1388,16.2278,16.1388,16.1981,208126.0
2016-04-04 09:30:00,15.54,15.88,15.38,15.76,229179.0,15.3674,15.7036,15.2092,15.585,229179.0
2016-04-04 10:00:00,15.74,15.85,15.54,15.61,179411.0,15.5652,15.674,15.3674,15.4366,179411.0
2016-04-04 10:30:00,15.61,15.76,15.5,15.62,146698.0,15.4366,15.585,15.3279,15.4465,146698.0
2016-04-04 11:00:00,15.64,15.73,15.53,15.59,117512.0,15.4663,15.5553,15.3575,15.4169,117512.0
2016-04-04 11:30:00,15.6,15.6,15.36,15.48,362461.0,15.4268,15.4268,15.1894,15.3081,362461.0
2016-04-04 12:00:00,15.46,15.47,15.31,15.43,120040.0,15.2883,15.2982,15.14,15.2586,120040.0
2016-04-04 12:30:00,15.42,15.51,15.4,15.48,93443.0,15.2488,15.3378,15.229,15.3081,93443.0
2016-04-04 13:00:00,15.47,15.5,15.34,15.36,89578.0,15.2982,15.3279,15.1696,15.1894,89578.0
2016-04-04 13:30:00,15.36,15.42,15.33,15.35,105232.0,15.1894,15.2488,15.1598,15.1795,105232.0
2016-04-04 14:00:00,15.35,15.35,15.06,15.11,121748.0,15.1795,15.1795,14.8927,14.9422,121748.0
2016-04-04 14:30:00,15.12,15.25,15.1,15.24,156768.0,14.9521,15.0806,14.9323,15.0708,156768.0
2016-04-04 15:00:00,15.23,15.25,15.11,15.13,141328.0,15.0609,15.0806,14.9422,14.962,141328.0
2016-04-04 15:30:00,15.12,15.21,15.11,15.19,400319.0,14.9521,15.0411,14.9422,15.0213,400319.0
2016-04-05 09:30:00,14.64,15.0,14.44,14.91,335546.0,14.4774,14.8334,14.2796,14.7444,335546.0
2016-04-05 10:00:00,14.93,14.97,14.76,14.9,199352.0,14.7642,14.8037,14.5961,14.7345,199352.0
2016-04-05 10:30:00,14.9,14.92,14.71,14.75,132296.0,14.7345,14.7543,14.5466,14.5862,132296.0
2016-04-05 11:00:00,14.74,14.95,14.73,14.92,222999.0,14.5763,14.784,14.5664,14.7543,222999.0
2016-04-05 11:30:00,14.92,15.17,14.91,15.12,145586.0,14.7543,15.0015,14.7444,14.9521,145586.0
2016-04-05 12:00:00,15.11,15.13,14.83,14.86,113453.0,14.9422,14.962,14.6653,14.695,113453.0
2016-04-05 12:30:00,14.86,14.94,14.82,14.9,150187.0,14.695,14.7741,14.6554,14.7345,150187.0
2016-04-05 13:00:00,14.89,14.89,14.79,14.88,105712.0,14.7246,14.7246,14.6257,14.7147,105712.0
2016-04-05 13:30:00,14.87,14.9,14.81,14.86,83802.0,14.7049,14.7345,14.6455,14.695,83802.0
2016-04-05 14:00:00,14.86,14.91,14.82,14.9,139867.0,14.695,14.7444,14.6554,14.7345,139867.0
2016-04-05 14:30:00,14.9,14.96,14.84,14.86,226814.0,14.7345,14.7939,14.6752,14.695,226814.0
2016-04-05 15:00:00,14.86,14.89,14.74,14.8,238077.0,14.695,14.7246,14.5763,14.6356,238077.0
2016-04-05 15:30:00,14.79,14.81,14.77,14.78,287754.0,14.6257,14.6455,14.606,14.6159,287754.0
2016-04-06 09:30:00,14.67,15.03,14.38,14.53,329233.0,14.5071,14.8631,14.2203,14.3686,329233.0
2016-04-06 10:00:00,14.52,14.71,14.35,14.4,202307.0,14.3587,14.5466,14.1906,14.2401,202307.0
2016-04-06 10:30:00,14.4,14.6,14.26,14.6,196979.0,14.2401,14.4379,14.1016,14.4379,196979.0
2016-04-06 11:00:00,14.61,14.71,14.54,14.62,221861.0,14.4477,14.5466,14.3785,14.4576,221861.0
2016-04-06 11:30:00,14.63,15.04,14.6,15.02,276165.0,14.4675,14.873,14.4379,14.8532,276165.0
2016-04-06 12:00:00,15.02,15.02,14.88,14.9,168179.0,14.8532,14.8532,14.7147,14.7345,168179.0
2016-04-06 12:30:00,14.92,14.98,14.83,14.83,90742.0,14.7543,14.8136,14.6653,14.6653,90742.0
2016-04-06 13:00:00,14.84,14.91,14.79,14.79,60154.0,14.6752,14.7444,14.6257,14.6257,60154.0
2016-04-06 13:30:00,14.79,14.84,14.75,14.8,91392.0,14.6257,14.6752,14.5862,14.6356,91392.0
2016-04-06 14:00:00,14.8,14.82,14.59,14.66,145841.0,14.6356,14.6554,14.428,14.4972,145841.0
2016-04-06 14:30:00,14.65,14.66,14.55,14.66,116895.0,14.4873,14.4972,14.3884,14.4972,116895.0
2016-04-06 15:00:00,14.66,14.81,14.62,14.8,117183.0,14.4972,14.6455,14.4576,14.6356,117183.0
2016-04-06 15:30:00,14.8,14.81,14.67,14.72,542018.0,14.6356,14.6455,14.5071,14.5565,542018.0
2016-04-07 09:30:00,14.59,14.85,14.51,14.61,160112.0,14.428,14.6851,14.3489,14.4477,160112.0
2016-04-07 10:00:00,14.61,14.72,14.48,14.48,117072.0,14.4477,14.5565,14.3192,14.3192,117072.0
2016-04-07 10:30:00,14.49,14.6,14.43,14.6,99653.0,14.3291,14.4379,14.2697,14.4379,99653.0
2016-04-07 11:00:00,14.61,14.62,14.44,14.48,70283.0,14.4477,14.4576,14.2796,14.3192,70283.0
2016-04-07 11:30:00,14.48,14.51,14.35,14.39,63697.0,14.3192,14.3489,14.1906,14.2302,63697.0
2016-04-07 12:00:00,14.38,14.45,14.25,14.28,112156.0,14.2203,14.2895,14.0917,14.1214,112156.0
2016-04-07 12:30:00,14.29,14.41,14.27,14.39,67502.0,14.1313,14.25,14.1115,14.2302,67502.0
2016-04-07 13:00:00,14.38,14.57,14.37,14.56,90926.0,14.2203,14.4082,14.2104,14.3983,90926.0
2016-04-07 13:30:00,14.58,14.61,14.4,14.42,59418.0,14.4181,14.4477,14.2401,14.2599,59418.0
2016-04-07 14:00:00,14.42,14.43,14.25,14.29,104756.0,14.2599,14.2697,14.0917,14.1313,104756.0
2016-04-07 14:30:00,14.28,14.36,14.28,14.32,152726.0,14.1214,14.2005,14.1214,14.161,152726.0
2016-04-07 15:00:00,14.32,14.34,14.25,14.34,123564.0,14.161,14.1807,14.0917,14.1807,123564.0
2016-04-07 15:30:00,14.34,14.42,14.32,14.39,266787.0,14.1807,14.2599,14.161,14.2302,266787.0
2016-04-08 09:30:00,14.84,15.08,14.75,14.94,210222.0,14.6752,14.9125,14.5862,14.7741,210222.0
2016-04-08 10:00:00,14.96,15.24,14.94,15.17,336405.0,14.7939,15.0708,14.7741,15.0015,336405.0
2016-04-08 10:30:00,15.17,15.31,15.17,15.27,243788.0,15.0015,15.14,15.0015,15.1004,243788.0
2016-04-08 11:00:00,15.26,15.33,15.19,15.25,177040.0,15.0905,15.1598,15.0213,15.0806,177040.0
2016-04-08 11:30:00,15.27,15.27,15.04,15.11,112274.0,15.1004,15.1004,14.873,14.9422,112274.0
2016-04-08 12:00:00,15.12,15.22,15.09,15.17,61640.0,14.9521,15.051,14.9224,15.0015,61640.0
2016-04-08 12:30:00,15.17,15.3,15.12,15.29,74142.0,15.0015,15.1301,14.9521,15.1202,74142.0
2016-04-08 13:00:00,15.3,15.3,15.15,15.16,69055.0,15.1301,15.1301,14.9818,14.9916,69055.0
2016-04-08 13:30:00,15.16,15.31,15.15,15.31,79032.0,14.9916,15.14,14.9818,15.14,79032.0
2016-04-08 14:00:00,15.31,15.32,15.23,15.26,93524.0,15.14,15.1499,15.0609,15.0905,93524.0
2016-04-08 14:30:00,15.27,15.3,15.23,15.26,80334.0,15.1004,15.1301,15.0609,15.0905,80334.0
2016-04-08 15:00:00,15.25,15.27,15.19,15.22,88158.0,15.0806,15.1004,15.0213,15.051,88158.0
2016-04-08 15:30:00,15.22,15.24,15.08,15.12,371641.0,15.051,15.0708,14.9125,14.9521,371641.0
2016-04-11 09:30:00,15.41,15.65,15.35,15.59,109118.0,15.2389,15.4762,15.1795,15.4169,109118.0
2016-04-11 10:00:00,15.59,15.71,15.54,15.61,137693.0,15.4169,15.5355,15.3674,15.4366,137693.0
2016-04-11 10:30:00,15.62,15.67,15.38,15.4,104069.0,15.4465,15.496,15.2092,15.229,104069.0
2016-04-11 11:00:00,15.39,15.55,15.34,15.55,104259.0,15.2191,15.3773,15.1696,15.3773,104259.0
2016-04-11 11:30:00,15.54,15.56,15.41,15.56,53426.0,15.3674,15.3872,15.2389,15.3872,53426.0
2016-04-11 12:00:00,15.57,15.64,15.53,15.58,67027.0,15.3971,15.4663,15.3575,15.407,67027.0
2016-04-11 12:30:00,15.58,15.64,15.54,15.61,72826.0,15.407,15.4663,15.3674,15.4366,72826.0
2016-04-11 13:00:00,15.62,15.68,15.57,15.6,83209.0,15.4465,15.5059,15.3971,15.4268,83209.0
2016-04-11 13:30:00,15.6,15.67,15.59,15.63,42437.0,15.4268,15.496,15.4169,15.4564,42437.0
2016-04-11 14:00:00,15.64,15.68,15.54,15.56,75345.0,15.4663,15.5059,15.3674,15.3872,75345.0
2016-04-11 14:30:00,15.55,15.64,15.54,15.63,59197.0,15.3773,15.4663,15.3674,15.4564,59197.0
2016-04-11 15:00:00,15.63,15.63,15.57,15.57,76159.0,15.4564,15.4564,15.3971,15.3971,76159.0
2016-04-11 15:30:00,15.58,15.58,15.46,15.46,282498.0,15.407,15.407,15.2883,15.2883,282498.0
2016-04-12 09:30:00,15.4,15.72,15.27,15.56,177610.0,15.229,15.5454,15.1004,15.3872,177610.0
2016-04-12 10:00:00,15.55,15.56,14.87,14.94,320038.0,15.3773,15.3872,14.7049,14.7741,320038.0
2016-04-12 10:30:00,14.94,15.27,14.93,15.26,208807.0,14.7741,15.1004,14.7642,15.0905,208807.0
2016-04-12 11:00:00,15.27,15.42,15.23,15.34,208772.0,15.1004,15.2488,15.0609,15.1696,208772.0
2016-04-12 11:30:00,15.35,15.52,15.32,15.37,122737.0,15.1795,15.3476,15.1499,15.1993,122737.0
2016-04-12 12:00:00,15.38,15.38,15.21,15.33,108110.0,15.2092,15.2092,15.0411,15.1598,108110.0
2016-04-12 12:30:00,15.34,15.44,15.25,15.4,110836.0,15.1696,15.2685,15.0806,15.229,110836.0
2016-04-12 13:00:00,15.4,15.47,15.36,15.45,102720.0,15.229,15.2982,15.1894,15.2784,102720.0
2016-04-12 13:30:00,15.44,15.59,15.4,15.57,113014.0,15.2685,15.4169,15.229,15.3971,113014.0
2016-04-12 14:00:00,15.56,15.56,15.42,15.45,111120.0,15.3872,15.3872,15.2488,15.2784,111120.0
2016-04-12 14:30:00,15.44,15.49,15.38,15.49,60843.0,15.2685,15.318,15.2092,15.318,60843.0
2016-04-12 15:00:00,15.49,15.55,15.41,15.43,133808.0,15.318,15.3773,15.2389,15.2586,133808.0
2016-04-12 15:30:00,15.43,15.47,15.4,15.46,280611.0,15.2586,15.2982,15.229,15.2883,280611.0
2016-04-13 09:30:00,15.91,16.74,15.73,16.52,295696.0,15.7333,16.5541,15.5553,16.3365,295696.0
2016-04-13 10:00:00,16.55,16.66,16.46,16.61,303421.0,16.3662,16.475,16.2772,16.4255,303421.0
2016-04-13 10:30:00,16.63,16.76,16.45,16.72,224026.0,16.4453,16.5739,16.2673,16.5343,224026.0
2016-04-13 11:00:00,16.72,16.74,16.61,16.61,153056.0,16.5343,16.5541,16.4255,16.4255,153056.0
2016-04-13 11:30:00,16.62,16.74,16.57,16.62,120137.0,16.4354,16.5541,16.386,16.4354,120137.0
2016-04-13 12:00:00,16.62,16.63,16.38,16.45,114118.0,16.4354,16.4453,16.1981,16.2673,114118.0
2016-04-13 12:30:00,16.46,16.67,16.45,16.65,86804.0,16.2772,16.4849,16.2673,16.4651,86804.0
2016-04-13 13:00:00,16.65,16.76,16.65,16.72,92348.0,16.4651,16.5739,16.4651,16.5343,92348.0
2016-04-13 13:30:00,16.72,16.73,16.66,16.71,69909.0,16.5343,16.5442,16.475,16.5244,69909.0
2016-04-13 14:00:00,16.7,16.71,16.36,16.51,287783.0,16.5145,16.5244,16.1783,16.3266,287783.0
2016-04-13 14:30:00,16.52,16.59,16.49,16.53,57182.0,16.3365,16.4058,16.3069,16.3464,57182.0
2016-04-13 15:00:00,16.53,16.54,16.43,16.47,83059.0,16.3464,16.3563,16.2475,16.2871,83059.0
2016-04-13 15:30:00,16.47,16.55,16.45,16.53,229405.0,16.2871,16.3662,16.2673,16.3464,229405.0
2016-04-14 09:30:00,16.62,16.73,16.26,16.41,121240.0,16.4354,16.5442,16.0794,16.2278,121240.0
2016-04-14 10:00:00,16.41,16.69,16.39,16.66,76755.0,16.2278,16.5046,16.208,16.475,76755.0
2016-04-14 10:30:00,16.66,16.73,16.63,16.66,56547.0,16.475,16.5442,16.4453,16.475,56547.0
2016-04-14 11:00:00,16.64,16.67,16.51,16.66,126989.0,16.4552,16.4849,16.3266,16.475,126989.0
2016-04-14 11:30:00,16.67,16.73,16.47,16.54,123898.0,16.4849,16.5442,16.2871,16.3563,123898.0
2016-04-14 12:00:00,16.54,16.73,16.45,16.69,232960.0,16.3563,16.5442,16.2673,16.5046,232960.0
2016-04-14 12:30:00,16.69,16.77,16.53,16.76,213608.0,16.5046,16.5838,16.3464,16.5739,213608.0
2016-04-14 13:00:00,16.77,16.78,16.65,16.73,113365.0,16.5838,16.5936,16.4651,16.5442,113365.0
2016-04-14 13:30:00,16.72,16.83,16.69,16.78,95459.0,16.5343,16.6431,16.5046,16.5936,95459.0
2016-04-14 14:00:00,16.78,16.97,16.72,16.96,139025.0,16.5936,16.7815,16.5343,16.7716,139025.0
2016-04-14 14:30:00,16.95,16.96,16.82,16.85,154816.0,16.7618,16.7716,16.6332,16.6629,154816.0
2016-04-14 15:00:00,16.85,16.88,16.81,16.84,126042.0,16.6629,16.6925,16.6233,16.653,126042.0
2016-04-14 15:30:00,16.83,16.89,16.81,16.86,242619.0,16.6431,16.7024,16.6233,16.6728,242619.0
2016-04-15 09:30:00,16.61,16.9,16.51,16.7,150932.0,16.4255,16.7123,16.3266,16.5145,150932.0
2016-04-15 10:00:00,16.7,16.89,16.7,16.87,98949.0,16.5145,16.7024,16.5145,16.6826,98949.0
2016-04-15 10:30:00,16.86,16.91,16.72,16.74,108479.0,16.6728,16.7222,16.5343,16.5541,108479.0
2016-04-15 11:00:00,16.74,16.81,16.71,16.78,107380.0,16.5541,16.6233,16.5244,16.5936,107380.0
2016-04-15 11:30:00,16.79,16.95,16.76,16.94,114937.0,16.6035,16.7618,16.5739,16.7519,114937.0
2016-04-15 12:00:00,16.94,17.07,16.93,17.0,195593.0,16.7519,16.8804,16.742,16.8112,195593.0
2016-04-15 12:30:00,16.99,17.02,16.87,16.9,49536.0,16.8013,16.831,16.6826,16.7123,49536.0
2016-04-15 13:00:00,16.91,16.96,16.9,16.9,60382.0,16.7222,16.7716,16.7123,16.7123,60382.0
2016-04-15 13:30:00,16.9,16.9,16.8,16.85,55420.0,16.7123,16.7123,16.6134,16.6629,55420.0
2016-04-15 14:00:00,16.84,16.92,16.82,16.88,89559.0,16.653,16.7321,16.6332,16.6925,89559.0
2016-04-15 14:30:00,16.88,16.89,16.82,16.84,61565.0,16.6925,16.7024,16.6332,16.653,61565.0
2016-04-15 15:00:00,16.84,16.87,16.82,16.86,63563.0,16.653,16.6826,16.6332,16.6728,63563.0
2016-04-15 15:30:00,16.85,16.9,16.85,16.89,224255.0,16.6629,16.7123,16.6629,16.7024,224255.0
2016-04-18 09:30:00,16.6,16.9,16.15,16.84,229554.0,16.4156,16.7123,15.9706,16.653,229554.0
2016-04-18 10:00:00,16.82,16.84,16.71,16.76,102697.0,16.6332,16.653,16.5244,16.5739,102697.0
2016-04-18 10:30:00,16.77,16.86,16.73,16.86,184426.0,16.5838,16.6728,16.5442,16.6728,184426.0
2016-04-18 11:00:00,16.84,16.9,16.72,16.84,120415.0,16.653,16.7123,16.5343,16.653,120415.0
2016-04-18 11:30:00,16.83,17.06,16.82,17.05,169437.0,16.6431,16.8705,16.6332,16.8606,169437.0
2016-04-18 12:00:00,17.04,17.2,17.0,17.17,99890.0,16.8508,17.009,16.8112,16.9793,99890.0
2016-04-18 12:30:00,17.16,17.2,17.01,17.07,100235.0,16.9694,17.009,16.8211,16.8804,100235.0
2016-04-18 13:00:00,17.07,17.11,16.94,17.04,89540.0,16.8804,16.92,16.7519,16.8508,89540.0
2016-04-18 13:30:00,17.04,17.05,16.88,16.95,86603.0,16.8508,16.8606,16.6925,16.7618,86603.0
2016-04-18 14:00:00,16.94,16.95,16.75,16.84,182892.0,16.7519,16.7618,16.564,16.653,182892.0
2016-04-18 14:30:00,16.85,16.91,16.77,16.82,69687.0,16.6629,16.7222,16.5838,16.6332,69687.0
2016-04-18 15:00:00,16.81,16.87,16.81,16.84,79486.0,16.6233,16.6826,16.6233,16.653,79486.0
2016-04-18 15:30:00,16.83,16.94,16.82,16.89,175050.0,16.6431,16.7519,16.6332,16.7024,175050.0
2016-04-19 09:30:00,17.3,17.87,17.22,17.82,475224.0,17.1079,17.6715,17.0288,17.6221,475224.0
2016-04-19 10:00:00,17.82,18.02,17.56,17.58,270412.0,17.6221,17.8199,17.365,17.3848,270412.0
2016-04-19 10:30:00,17.57,17.77,17.55,17.77,145999.0,17.3749,17.5727,17.3551,17.5727,145999.0
2016-04-19 11:00:00,17.78,17.88,17.7,17.75,51283.0,17.5825,17.6814,17.5034,17.5529,51283.0
2016-04-19 11:30:00,17.74,17.81,17.57,17.59,58695.0,17.543,17.6122,17.3749,17.3947,58695.0
2016-04-19 12:00:00,17.59,17.65,17.37,17.48,67460.0,17.3947,17.454,17.1771,17.2859,67460.0
2016-04-19 12:30:00,17.46,17.54,17.41,17.52,41629.0,17.2661,17.3452,17.2167,17.3254,41629.0
2016-04-19 13:00:00,17.52,17.62,17.51,17.59,43825.0,17.3254,17.4243,17.3155,17.3947,43825.0
2016-04-19 13:30:00,17.58,17.65,17.55,17.65,44040.0,17.3848,17.454,17.3551,17.454,44040.0
2016-04-19 14:00:00,17.65,17.68,17.58,17.64,95734.0,17.454,17.4837,17.3848,17.4441,95734.0
2016-04-19 14:30:00,17.64,17.69,17.58,17.58,82577.0,17.4441,17.4935,17.3848,17.3848,82577.0
2016-04-19 15:00:00,17.58,17.67,17.55,17.62,142356.0,17.3848,17.4738,17.3551,17.4243,142356.0
2016-04-19 15:30:00,17.62,17.67,17.59,17.65,296945.0,17.4243,17.4738,17.3947,17.454,296945.0
2016-04-20 09:30:00,17.71,17.91,17.64,17.8,172692.0,17.5133,17.7111,17.4441,17.6023,172692.0
2016-04-20 10:00:00,17.8,17.8,17.36,17.5,116528.0,17.6023,17.6023,17.1672,17.3057,116528.0
2016-04-20 10:30:00,17.51,17.77,17.48,17.74,94222.0,17.3155,17.5727,17.2859,17.543,94222.0
2016-04-20 11:00:00,17.74,17.77,17.62,17.71,101516.0,17.543,17.5727,17.4243,17.5133,101516.0
2016-04-20 11:30:00,17.72,17.76,17.58,17.58,83941.0,17.5232,17.5628,17.3848,17.3848,83941.0
2016-04-20 12:00:00,17.58,17.63,17.47,17.61,102471.0,17.3848,17.4342,17.276,17.4144,102471.0
2016-04-20 12:30:00,17.62,17.68,17.56,17.63,63545.0,17.4243,17.4837,17.365,17.4342,63545.0
2016-04-20 13:00:00,17.64,17.8,17.64,17.8,116791.0,17.4441,17.6023,17.4441,17.6023,116791.0
2016-04-20 13:30:00,17.79,17.89,17.77,17.83,58221.0,17.5924,17.6913,17.5727,17.632,58221.0
2016-04-20 14:00:00,17.82,17.92,17.78,17.9,89286.0,17.6221,17.721,17.5825,17.7012,89286.0
2016-04-20 14:30:00,17.9,17.91,17.82,17.9,99279.0,17.7012,17.7111,17.6221,17.7012,99279.0
2016-04-20 15:00:00,17.9,17.92,17.64,17.68,161827.0,17.7012,17.721,17.4441,17.4837,161827.0
2016-04-20 15:30:00,17.68,17.74,17.66,17.69,324261.0,17.4837,17.543,17.4639,17.4935,324261.0
2016-04-21 09:30:00,17.78,17.99,17.32,17.32,202874.0,17.5825,17.7902,17.1277,17.1277,202874.0
2016-04-21 10:00:00,17.32,17.68,17.3,17.58,117271.0,17.1277,17.4837,17.1079,17.3848,117271.0
2016-04-21 10:30:00,17.57,17.72,17.48,17.68,216421.0,17.3749,17.5232,17.2859,17.4837,216421.0
2016-04-21 11:00:00,17.68,17.86,17.61,17.78,157900.0,17.4837,17.6617,17.4144,17.5825,157900.0
2016-04-21 11:30:00,17.79,17.89,17.75,17.8,80583.0,17.5924,17.6913,17.5529,17.6023,80583.0
2016-04-21 12:00:00,17.79,17.88,17.68,17.76,81392.0,17.5924,17.6814,17.4837,17.5628,81392.0
2016-04-21 12:30:00,17.76,17.77,17.7,17.75,110315.0,17.5628,17.5727,17.5034,17.5529,110315.0
2016-04-21 13:00:00,17.75,17.76,17.61,17.63,102254.0,17.5529,17.5628,17.4144,17.4342,102254.0
2016-04-21 13:30:00,17.63,17.71,17.58,17.61,154368.0,17.4342,17.5133,17.3848,17.4144,154368.0
2016-04-21 14:00:00,17.62,17.69,17.37,17.39,191249.0,17.4243,17.4935,17.1771,17.1969,191249.0
2016-04-21 14:30:00,17.4,17.48,17.37,17.45,106981.0,17.2068,17.2859,17.1771,17.2562,106981.0
2016-04-21 15:00:00,17.43,17.56,17.41,17.5,203594.0,17.2364,17.365,17.2167,17.3057,203594.0
2016-04-21 15:30:00,17.5,17.56,17.47,17.5,298719.0,17.3057,17.365,17.276,17.3057,298719.0
2016-04-22 09:30:00,17.47,17.93,17.35,17.9,112870.0,17.276,17.7309,17.1573,17.7012,112870.0
2016-04-22 10:00:00,17.88,18.03,17.81,17.91,183016.0,17.6814,17.8298,17.6122,17.7111,183016.0
2016-04-22 10:30:00,17.92,17.94,17.74,17.76,115385.0,17.721,17.7408,17.543,17.5628,115385.0
2016-04-22 11:00:00,17.77,17.87,17.73,17.85,62615.0,17.5727,17.6715,17.5331,17.6518,62615.0
2016-04-22 11:30:00,17.84,17.93,17.79,17.92,51412.0,17.6419,17.7309,17.5924,17.721,51412.0
2016-04-22 12:00:00,17.93,17.93,17.7,17.7,51454.0,17.7309,17.7309,17.5034,17.5034,51454.0
2016-04-22 12:30:00,17.71,17.77,17.6,17.6,111115.0,17.5133,17.5727,17.4045,17.4045,111115.0
2016-04-22 13:00:00,17.61,17.62,17.41,17.44,95638.0,17.4144,17.4243,17.2167,17.2463,95638.0
2016-04-22 13:30:00,17.45,17.77,17.44,17.7,85853.0,17.2562,17.5727,17.2463,17.5034,85853.0
2016-04-22 14:00:00,17.7,17.76,17.68,17.74,82958.0,17.5034,17.5628,17.4837,17.543,82958.0
2016-04-22 14:30:00,17.74,17.76,17.56,17.61,111934.0,17.543,17.5628,17.365,17.4144,111934.0
2016-04-22 15:00:00,17.61,17.65,17.53,17.53,141941.0,17.4144,17.454,17.3353,17.3353,141941.0
2016-04-22 15:30:00,17.53,17.62,17.48,17.62,202408.0,17.3353,17.4243,17.2859,17.4243,202408.0
2016-04-25 09:30:00,17.41,17.56,17.25,17.37,113869.0,17.2167,17.365,17.0584,17.1771,113869.0
2016-04-25 10:00:00,17.37,17.5,17.25,17.31,98385.0,17.1771,17.3057,17.0584,17.1178,98385.0
2016-04-25 10:30:00,17.3,17.39,17.02,17.1,91976.0,17.1079,17.1969,16.831,16.9101,91976.0
2016-04-25 11:00:00,17.09,17.21,17.04,17.2,114118.0,16.9002,17.0189,16.8508,17.009,114118.0
2016-04-25 11:30:00,17.21,17.24,16.88,16.98,124988.0,17.0189,17.0485,16.6925,16.7914,124988.0
2016-04-25 12:00:00,16.96,17.04,16.82,17.01,82896.0,16.7716,16.8508,16.6332,16.8211,82896.0
2016-04-25 12:30:00,17.0,17.02,16.92,17.01,71049.0,16.8112,16.831,16.7321,16.8211,71049.0
2016-04-25 13:00:00,17.02,17.04,16.88,16.92,76050.0,16.831,16.8508,16.6925,16.7321,76050.0
2016-04-25 13:30:00,16.92,16.93,16.62,16.62,157921.0,16.7321,16.742,16.4354,16.4354,157921.0
2016-04-25 14:00:00,16.62,16.72,16.51,16.51,172323.0,16.4354,16.5343,16.3266,16.3266,172323.0
2016-04-25 14:30:00,16.52,16.62,16.43,16.51,185939.0,16.3365,16.4354,16.2475,16.3266,185939.0
2016-04-25 15:00:00,16.5,16.59,16.49,16.54,157527.0,16.3168,16.4058,16.3069,16.3563,157527.0
2016-04-25 15:30:00,16.54,16.77,16.53,16.75,402211.0,16.3563,16.5838,16.3464,16.564,402211.0
2016-04-26 09:30:00,15.83,15.93,14.8,15.45,1349209.0,15.6542,15.7531,14.6356,15.2784,1349209.0
2016-04-26 10:00:00,15.43,16.0,15.42,15.89,729629.0,15.2586,15.8223,15.2488,15.7135,729629.0
2016-04-26 10:30:00,15.89,15.89,15.54,15.77,294927.0,15.7135,15.7135,15.3674,15.5949,294927.0
2016-04-26 11:00:00,15.75,15.97,15.74,15.92,149535.0,15.5751,15.7926,15.5652,15.7432,149535.0
2016-04-26 11:30:00,15.92,16.51,15.92,16.39,354771.0,15.7432,16.3266,15.7432,16.208,354771.0
2016-04-26 12:00:00,16.39,16.41,16.06,16.23,142937.0,16.208,16.2278,15.8816,16.0498,142937.0
2016-04-26 12:30:00,16.23,16.38,16.14,16.24,164016.0,16.0498,16.1981,15.9608,16.0596,164016.0
2016-04-26 13:00:00,16.24,16.49,16.21,16.45,248928.0,16.0596,16.3069,16.03,16.2673,248928.0
2016-04-26 13:30:00,16.45,16.58,16.4,16.58,212270.0,16.2673,16.3959,16.2179,16.3959,212270.0
2016-04-26 14:00:00,16.59,16.69,16.58,16.6,252263.0,16.4058,16.5046,16.3959,16.4156,252263.0
2016-04-26 14:30:00,16.61,16.79,16.6,16.77,221591.0,16.4255,16.6035,16.4156,16.5838,221591.0
2016-04-26 15:00:00,16.77,16.82,16.62,16.75,265832.0,16.5838,16.6332,16.4354,16.564,265832.0
2016-04-26 15:30:00,16.75,16.77,16.62,16.75,566082.0,16.564,16.5838,16.4354,16.564,566082.0
2016-04-27 09:30:00,16.65,16.91,16.3,16.86,277171.0,16.4651,16.7222,16.119,16.6728,277171.0
2016-04-27 10:00:00,16.85,17.1,16.79,16.84,132671.0,16.6629,16.9101,16.6035,16.653,132671.0
2016-04-27 10:30:00,16.84,16.95,16.45,16.46,171460.0,16.653,16.7618,16.2673,16.2772,171460.0
2016-04-27 11:00:00,16.46,16.68,16.43,16.67,115670.0,16.2772,16.4948,16.2475,16.4849,115670.0
2016-04-27 11:30:00,16.66,16.7,16.51,16.53,103465.0,16.475,16.5145,16.3266,16.3464,103465.0
2016-04-27 12:00:00,16.53,16.54,16.4,16.44,148077.0,16.3464,16.3563,16.2179,16.2574,148077.0
2016-04-27 12:30:00,16.45,16.57,16.44,16.55,70795.0,16.2673,16.386,16.2574,16.3662,70795.0
2016-04-27 13:00:00,16.55,16.68,16.54,16.57,79988.0,16.3662,16.4948,16.3563,16.386,79988.0
2016-04-27 13:30:00,16.57,16.6,16.54,16.55,72491.0,16.386,16.4156,16.3563,16.3662,72491.0
2016-04-27 14:00:00,16.55,16.56,16.39,16.47,192710.0,16.3662,16.3761,16.208,16.2871,192710.0
2016-04-27 14:30:00,16.47,16.47,16.33,16.34,274481.0,16.2871,16.2871,16.1486,16.1585,274481.0
2016-04-27 15:00:00,16.34,16.4,16.3,16.37,364822.0,16.1585,16.2179,16.119,16.1882,364822.0
2016-04-27 15:30:00,16.37,16.68,16.37,16.65,526702.0,16.1882,16.4948,16.1882,16.4651,526702.0
2016-04-28 09:30:00,16.65,16.88,16.47,16.79,255219.0,16.4651,16.6925,16.2871,16.6035,255219.0
2016-04-28 10:00:00,16.78,17.07,16.76,16.94,285117.0,16.5936,16.8804,16.5739,16.7519,285117.0
2016-04-28 10:30:00,16.95,17.15,16.89,17.06,245276.0,16.7618,16.9595,16.7024,16.8705,245276.0
2016-04-28 11:00:00,17.05,17.13,16.92,17.11,205087.0,16.8606,16.9398,16.7321,16.92,205087.0
2016-04-28 11:30:00,17.11,17.19,16.94,16.95,143126.0,16.92,16.9991,16.7519,16.7618,143126.0
2016-04-28 12:00:00,16.95,17.05,16.74,16.85,111986.0,16.7618,16.8606,16.5541,16.6629,111986.0
2016-04-28 12:30:00,16.86,17.0,16.86,16.99,60570.0,16.6728,16.8112,16.6728,16.8013,60570.0
2016-04-28 13:00:00,16.99,16.99,16.89,16.95,70388.0,16.8013,16.8013,16.7024,16.7618,70388.0
2016-04-28 13:30:00,16.95,17.07,16.95,17.01,84903.0,16.7618,16.8804,16.7618,16.8211,84903.0
2016-04-28 14:00:00,17.01,17.06,16.99,17.01,76758.0,16.8211,16.8705,16.8013,16.8211,76758.0
2016-04-28 14:30:00,17.0,17.09,16.96,17.01,101764.0,16.8112,16.9002,16.7716,16.8211,101764.0
2016-04-28 15:00:00,17.0,17.0,16.46,16.46,206805.0,16.8112,16.8112,16.2772,16.2772,206805.0
2016-04-28 15:30:00,16.47,16.49,16.32,16.45,649911.0,16.2871,16.3069,16.1388,16.2673,649911.0
2016-04-29 09:30:00,16.71,17.13,16.51,16.53,197203.0,16.5244,16.9398,16.3266,16.3464,197203.0
2016-04-29 10:00:00,16.54,16.84,16.44,16.77,119294.0,16.3563,16.653,16.2574,16.5838,119294.0
2016-04-29 10:30:00,16.78,16.93,16.67,16.67,84516.0,16.5936,16.742,16.4849,16.4849,84516.0
2016-04-29 11:00:00,16.67,16.8,16.5,16.5,115634.0,16.4849,16.6134,16.3168,16.3168,115634.0
2016-04-29 11:30:00,16.49,16.52,16.24,16.42,164389.0,16.3069,16.3365,16.0596,16.2376,164389.0
2016-04-29 12:00:00,16.42,16.46,16.29,16.41,119581.0,16.2376,16.2772,16.1091,16.2278,119581.0
2016-04-29 12:30:00,16.4,16.55,16.39,16.41,119847.0,16.2179,16.3662,16.208,16.2278,119847.0
2016-04-29 13:00:00,16.41,16.45,16.31,16.32,98846.0,16.2278,16.2673,16.1289,16.1388,98846.0
2016-04-29 13:30:00,16.32,16.39,16.23,16.24,63990.0,16.1388,16.208,16.0498,16.0596,63990.0
2016-04-29 14:00:00,16.25,16.36,16.13,16.31,138701.0,16.0695,16.1783,15.9509,16.1289,138701.0
2016-04-29 14:30:00,16.31,16.33,16.22,16.22,86203.0,16.1289,16.1486,16.0399,16.0399,86203.0
2016-04-29 15:00:00,16.22,16.36,16.22,16.24,103416.0,16.0399,16.1783,16.0399,16.0596,103416.0
2016-04-29 15:30:00,16.25,16.4,16.24,16.34,394325.0,16.0695,16.2179,16.0596,16.1585,394325.0
2016-05-02 09:30:00,16.3,16.52,15.85,16.12,221804.0,16.119,16.3365,15.674,15.941,221804.0
2016-05-02 10:00:00,16.14,16.28,15.99,16.26,151507.0,15.9608,16.0992,15.8124,16.0794,151507.0
2016-05-02 10:30:00,16.29,16.48,16.25,16.46,169519.0,16.1091,16.297,16.0695,16.2772,169519.0
2016-05-02 11:00:00,16.45,16.5,16.21,16.27,120448.0,16.2673,16.3168,16.03,16.0893,120448.0
2016-05-02 11:30:00,16.29,16.44,16.17,16.21,87199.0,16.1091,16.2574,15.9904,16.03,87199.0
2016-05-02 12:00:00,16.21,16.3,16.14,16.14,69999.0,16.03,16.119,15.9608,15.9608,69999.0
2016-05-02 12:30:00,16.15,16.3,16.15,16.22,71939.0,15.9706,16.119,15.9706,16.0399,71939.0
2016-05-02 13:00:00,16.22,16.42,16.17,16.42,149568.0,16.0399,16.2376,15.9904,16.2376,149568.0
2016-05-02 13:30:00,16.4,16.41,16.26,16.33,103892.0,16.2179,16.2278,16.0794,16.1486,103892.0
2016-05-02 14:00:00,16.34,16.56,16.33,16.51,168996.0,16.1585,16.3761,16.1486,16.3266,168996.0
2016-05-02 14:30:00,16.51,16.53,16.34,16.43,233398.0,16.3266,16.3464,16.1585,16.2475,233398.0
2016-05-02 15:00:00,16.43,16.44,16.29,16.3,191529.0,16.2475,16.2574,16.1091,16.119,191529.0
2016-05-02 15:30:00,16.3,16.46,16.28,16.42,380823.0,16.119,16.2772,16.0992,16.2376,380823.0
2016-05-03 09:30:00,16.08,16.08,15.46,15.74,299129.0,15.9014,15.9014,15.2883,15.5652,299129.0
2016-05-03 10:00:00,15.74,15.76,15.48,15.53,255946.0,15.5652,15.585,15.3081,15.3575,255946.0
2016-05-03 10:30:00,15.52,15.69,15.34,15.45,123786.0,15.3476,15.5158,15.1696,15.2784,123786.0
2016-05-03 11:00:00,15.44,15.55,15.26,15.39,75986.0,15.2685,15.3773,15.0905,15.2191,75986.0
2016-05-03 11:30:00,15.38,15.55,15.35,15.4,88890.0,15.2092,15.3773,15.1795,15.229,88890.0
2016-05-03 12:00:00,15.41,15.41,15.19,15.24,150037.0,15.2389,15.2389,15.0213,15.0708,150037.0
2016-05-03 12:30:00,15.24,15.35,15.24,15.3,126737.0,15.0708,15.1795,15.0708,15.1301,126737.0
2016-05-03 13:00:00,15.3,15.4,15.24,15.39,76083.0,15.1301,15.229,15.0708,15.2191,76083.0
2016-05-03 13:30:00,15.39,15.51,15.24,15.25,79443.0,15.2191,15.3378,15.0708,15.0806,79443.0
2016-05-03 14:00:00,15.25,15.33,15.2,15.32,151719.0,15.0806,15.1598,15.0312,15.1499,151719.0
2016-05-03 14:30:00,15.32,15.43,15.32,15.38,127497.0,15.1499,15.2586,15.1499,15.2092,127497.0
2016-05-03 15:00:00,15.39,15.53,15.33,15.5,160172.0,15.2191,15.3575,15.1598,15.3279,160172.0
2016-05-03 15:30:00,15.5,15.51,15.36,15.47,443323.0,15.3279,15.3378,15.1894,15.2982,443323.0
2016-05-04 09:30:00,15.18,15.86,15.15,15.76,126829.0,15.0114,15.6839,14.9818,15.585,126829.0
2016-05-04 10:00:00,15.77,15.83,15.48,15.64,76623.0,15.5949,15.6542,15.3081,15.4663,76623.0
2016-05-04 10:30:00,15.65,15.65,15.09,15.25,127540.0,15.4762,15.4762,14.9224,15.0806,127540.0
2016-05-04 11:00:00,15.25,15.3,14.95,15.1,270682.0,15.0806,15.1301,14.784,14.9323,270682.0
2016-05-04 11:30:00,15.1,15.25,15.04,15.14,107778.0,14.9323,15.0806,14.873,14.9719,107778.0
2016-05-04 12:00:00,15.14,15.29,15.14,15.25,65209.0,14.9719,15.1202,14.9719,15.0806,65209.0
2016-05-04 12:30:00,15.25,15.41,15.2,15.24,146821.0,15.0806,15.2389,15.0312,15.0708,146821.0
2016-05-04 13:00:00,15.25,15.35,15.2,15.33,119845.0,15.0806,15.1795,15.0312,15.1598,119845.0
2016-05-04 13:30:00,15.34,15.51,15.31,15.36,73143.0,15.1696,15.3378,15.14,15.1894,73143.0
2016-05-04 14:00:00,15.36,15.42,15.32,15.42,89028.0,15.1894,15.2488,15.1499,15.2488,89028.0
2016-05-04 14:30:00,15.42,15.44,15.36,15.42,50627.0,15.2488,15.2685,15.1894,15.2488,50627.0
2016-05-04 15:00:00,15.42,15.48,15.37,15.45,109431.0,15.2488,15.3081,15.1993,15.2784,109431.0
2016-05-04 15:30:00,15.45,15.54,15.43,15.45,529561.0,15.2784,15.3674,15.2586,15.2784,529561.0
2016-05-05 09:30:00,15.76,15.88,15.31,15.54,97299.0,15.585,15.7036,15.14,15.3674,97299.0
2016-05-05 10:00:00,15.52,15.78,15.48,15.54,72616.0,15.3476,15.6048,15.3081,15.3674,72616.0
2016-05-05 10:30:00,15.53,15.65,15.4,15.44,60197.0,15.3575,15.4762,15.229,15.2685,60197.0
2016-05-05 11:00:00,15.47,15.48,15.23,15.32,62114.0,15.2982,15.3081,15.0609,15.1499,62114.0
2016-05-05 11:30:00,15.31,15.39,15.14,15.15,80618.0,15.14,15.2191,14.9719,14.9818,80618.0
2016-05-05 12:00:00,15.15,15.2,14.99,15.04,118269.0,14.9818,15.0312,14.8235,14.873,118269.0
2016-05-05 12:30:00,15.05,15.25,15.02,15.23,146628.0,14.8829,15.0806,14.8532,15.0609,146628.0
2016-05-05 13:00:00,15.23,15.23,14.98,15.01,71231.0,15.0609,15.0609,14.8136,14.8433,71231.0
2016-05-05 13:30:00,15.0,15.23,15.0,15.13,93408.0,14.8334,15.0609,14.8334,14.962,93408.0
2016-05-05 14:00:00,15.13,15.27,15.06,15.26,70243.0,14.962,15.1004,14.8927,15.0905,70243.0
2016-05-05 14:30:00,15.26,15.3,15.21,15.21,125316.0,15.0905,15.1301,15.0411,15.0411,125316.0
2016-05-05 15:00:00,15.21,15.34,15.12,15.23,207193.0,15.0411,15.1696,14.9521,15.0609,207193.0
2016-05-05 15:30:00,15.24,15.27,15.08,15.1,301078.0,15.0708,15.1004,14.9125,14.9323,301078.0
2016-05-06 09:30:00,15.04,15.58,14.82,15.47,120986.0,14.873,15.407,14.6554,15.2982,120986.0
2016-05-06 10:00:00,15.44,15.89,15.44,15.67,172208.0,15.2685,15.7135,15.2685,15.496,172208.0
2016-05-06 10:30:00,15.66,15.78,15.39,15.47,102990.0,15.4861,15.6048,15.2191,15.2982,102990.0
2016-05-06 11:00:00,15.45,15.7,15.43,15.69,71827.0,15.2784,15.5256,15.2586,15.5158,71827.0
2016-05-06 11:30:00,15.69,15.69,15.48,15.48,36883.0,15.5158,15.5158,15.3081,15.3081,36883.0
2016-05-06 12:00:00,15.47,15.59,15.47,15.48,48491.0,15.2982,15.4169,15.2982,15.3081,48491.0
2016-05-06 12:30:00,15.48,15.62,15.45,15.61,50214.0,15.3081,15.4465,15.2784,15.4366,50214.0
2016-05-06 13:00:00,15.61,15.65,15.54,15.56,45025.0,15.4366,15.4762,15.3674,15.3872,45025.0
2016-05-06 13:30:00,15.57,15.67,15.5,15.67,54148.0,15.3971,15.496,15.3279,15.496,54148.0
2016-05-06 14:00:00,15.67,15.7,15.51,15.52,107804.0,15.496,15.5256,15.3378,15.3476,107804.0
2016-05-06 14:30:00,15.52,15.56,15.46,15.54,84273.0,15.3476,15.3872,15.2883,15.3674,84273.0
2016-05-06 15:00:00,15.53,15.65,15.53,15.6,113616.0,15.3575,15.4762,15.3575,15.4268,113616.0
2016-05-06 15:30:00,15.6,15.61,15.47,15.56,254628.0,15.4268,15.4366,15.2982,15.3872,254628.0
2016-05-09 09:30:00,15.08,15.08,14.25,14.6,481773.0,14.9125,14.9125,14.0917,14.4379,481773.0
2016-05-09 10:00:00,14.59,14.75,14.29,14.39,107891.0,14.428,14.5862,14.1313,14.2302,107891.0
2016-05-09 10:30:00,14.39,14.4,14.02,14.08,133909.0,14.2302,14.2401,13.8643,13.9236,133909.0
2016-05-09 11:00:00,14.08,14.18,13.95,14.06,144668.0,13.9236,14.0225,13.7951,13.9039,144668.0
2016-05-09 11:30:00,14.08,14.19,14.03,14.04,94730.0,13.9236,14.0324,13.8742,13.8841,94730.0
2016-05-09 12:00:00,14.05,14.16,14.04,14.16,50712.0,13.894,14.0027,13.8841,14.0027,50712.0
2016-05-09 12:30:00,14.15,14.31,14.15,14.31,45492.0,13.9929,14.1511,13.9929,14.1511,45492.0
2016-05-09 13:00:00,14.31,14.45,14.3,14.37,48817.0,14.1511,14.2895,14.1412,14.2104,48817.0
2016-05-09 13:30:00,14.37,14.45,14.36,14.4,50503.0,14.2104,14.2895,14.2005,14.2401,50503.0
2016-05-09 14:00:00,14.4,14.4,14.1,14.15,151470.0,14.2401,14.2401,13.9434,13.9929,151470.0
2016-05-09 14:30:00,14.15,14.18,14.09,14.14,127744.0,13.9929,14.0225,13.9335,13.983,127744.0
2016-05-09 15:00:00,14.14,14.16,14.09,14.11,138913.0,13.983,14.0027,13.9335,13.9533,138913.0
2016-05-09 15:30:00,14.11,14.16,14.08,14.14,290525.0,13.9533,14.0027,13.9236,13.983,290525.0
2016-05-10 09:30:00,14.35,14.61,14.29,14.5,119100.0,14.1906,14.4477,14.1313,14.339,119100.0
2016-05-10 10:00:00,14.51,14.66,14.3,14.37,84940.0,14.3489,14.4972,14.1412,14.2104,84940.0
2016-05-10 10:30:00,14.37,14.43,14.17,14.26,104597.0,14.2104,14.2697,14.0126,14.1016,104597.0
2016-05-10 11:00:00,14.26,14.41,14.22,14.29,83348.0,14.1016,14.25,14.0621,14.1313,83348.0
2016-05-10 11:30:00,14.3,14.48,14.3,14.48,59736.0,14.1412,14.3192,14.1412,14.3192,59736.0
2016-05-10 12:00:00,14.48,14.64,14.47,14.62,101815.0,14.3192,14.4774,14.3093,14.4576,101815.0
2016-05-10 12:30:00,14.63,14.65,14.6,14.64,73567.0,14.4675,14.4873,14.4379,14.4774,73567.0
2016-05-10 13:00:00,14.65,14.71,14.64,14.7,76851.0,14.4873,14.5466,14.4774,14.5367,76851.0
2016-05-10 13:30:00,14.69,14.77,14.68,14.77,132667.0,14.5269,14.606,14.517,14.606,132667.0
2016-05-10 14:00:00,14.77,14.78,14.73,14.74,50963.0,14.606,14.6159,14.5664,14.5763,50963.0
2016-05-10 14:30:00,14.74,14.75,14.67,14.68,103739.0,14.5763,14.5862,14.5071,14.517,103739.0
2016-05-10 15:00:00,14.69,14.76,14.64,14.76,83720.0,14.5269,14.5961,14.4774,14.5961,83720.0
2016-05-10 15:30:00,14.76,14.85,14.75,14.84,244218.0,14.5961,14.6851,14.5862,14.6752,244218.0
2016-05-11 09:30:00,14.9,15.03,14.69,14.69,202765.0,14.7345,14.8631,14.5269,14.5269,202765.0
2016-05-11 10:00:00,14.69,14.69,14.5,14.66,119535.0,14.5269,14.5269,14.339,14.4972,119535.0
2016-05-11 10:30:00,14.67,15.01,14.67,14.87,89400.0,14.5071,14.8433,14.5071,14.7049,89400.0
2016-05-11 11:00:00,14.85,14.85,14.71,14.77,79063.0,14.6851,14.6851,14.5466,14.606,79063.0
2016-05-11 11:30:00,14.77,14.97,14.75,14.86,84461.0,14.606,14.8037,14.5862,14.695,84461.0
2016-05-11 12:00:00,14.85,14.87,14.75,14.77,41060.0,14.6851,14.7049,14.5862,14.606,41060.0
2016-05-11 12:30:00,14.78,14.78,14.7,14.72,63726.0,14.6159,14.6159,14.5367,14.5565,63726.0
2016-05-11 13:00:00,14.71,14.81,14.71,14.73,32891.0,14.5466,14.6455,14.5466,14.5664,32891.0
2016-05-11 13:30:00,14.73,14.84,14.7,14.77,70705.0,14.5664,14.6752,14.5367,14.606,70705.0
2016-05-11 14:00:00,14.77,14.81,14.65,14.7,140128.0,14.606,14.6455,14.4873,14.5367,140128.0
2016-05-11 14:30:00,14.7,14.72,14.63,14.66,86656.0,14.5367,14.5565,14.4675,14.4972,86656.0
2016-05-11 15:00:00,14.66,14.69,14.61,14.61,158474.0,14.4972,14.5269,14.4477,14.4477,158474.0
2016-05-11 15:30:00,14.62,14.66,14.55,14.66,398019.0,14.4576,14.4972,14.3884,14.4972,398019.0
2016-05-12 09:30:00,14.79,14.95,14.54,14.55,87079.0,14.6257,14.784,14.3785,14.3884,87079.0
2016-05-12 10:00:00,14.57,14.7,14.45,14.59,97664.0,14.4082,14.5367,14.2895,14.428,97664.0
2016-05-12 10:30:00,14.58,14.65,14.44,14.61,221143.0,14.4181,14.4873,14.2796,14.4477,221143.0
2016-05-12 11:00:00,14.6,14.61,14.15,14.29,272862.0,14.4379,14.4477,13.9929,14.1313,272862.0
2016-05-12 11:30:00,14.31,14.44,14.19,14.22,88060.0,14.1511,14.2796,14.0324,14.0621,88060.0
2016-05-12 12:00:00,14.22,14.43,14.21,14.37,87096.0,14.0621,14.2697,14.0522,14.2104,87096.0
2016-05-12 12:30:00,14.37,14.6,14.37,14.55,122147.0,14.2104,14.4379,14.2104,14.3884,122147.0
2016-05-12 13:00:00,14.55,14.57,14.36,14.37,46352.0,14.3884,14.4082,14.2005,14.2104,46352.0
2016-05-12 13:30:00,14.37,14.39,14.17,14.28,51296.0,14.2104,14.2302,14.0126,14.1214,51296.0
2016-05-12 14:00:00,14.29,14.41,14.26,14.29,37595.0,14.1313,14.25,14.1016,14.1313,37595.0
2016-05-12 14:30:00,14.28,14.34,14.19,14.34,135201.0,14.1214,14.1807,14.0324,14.1807,135201.0
2016-05-12 15:00:00,14.34,14.39,14.31,14.38,98790.0,14.1807,14.2302,14.1511,14.2203,98790.0
2016-05-12 15:30:00,14.38,14.38,14.29,14.32,345402.0,14.2203,14.2203,14.1313,14.161,345402.0
2016-05-13 09:30:00,14.2,14.59,14.09,14.29,94321.0,14.0423,14.428,13.9335,14.1313,94321.0
2016-05-13 10:00:00,14.3,14.33,14.05,14.16,82709.0,14.1412,14.1709,13.894,14.0027,82709.0
2016-05-13 10:30:00,14.15,14.52,14.08,14.52,99456.0,13.9929,14.3587,13.9236,14.3587,99456.0
2016-05-13 11:00:00,14.52,14.73,14.45,14.5,91713.0,14.3587,14.5664,14.2895,14.339,91713.0
2016-05-13 11:30:00,14.51,14.52,14.31,14.33,40439.0,14.3489,14.3587,14.1511,14.1709,40439.0
2016-05-13 12:00:00,14.34,14.38,14.3,14.32,45517.0,14.1807,14.2203,14.1412,14.161,45517.0
2016-05-13 12:30:00,14.33,14.35,14.16,14.19,56860.0,14.1709,14.1906,14.0027,14.0324,56860.0
2016-05-13 13:00:00,14.18,14.3,14.18,14.22,106885.0,14.0225,14.1412,14.0225,14.0621,106885.0
2016-05-13 13:30:00,14.22,14.29,14.15,14.21,102650.0,14.0621,14.1313,13.9929,14.0522,102650.0
2016-05-13 14:00:00,14.21,14.42,14.21,14.28,128521.0,14.0522,14.2599,14.0522,14.1214,128521.0
2016-05-13 14:30:00,14.27,14.34,14.21,14.27,76123.0,14.1115,14.1807,14.0522,14.1115,76123.0
2016-05-13 15:00:00,14.26,14.28,14.14,14.15,87471.0,14.1016,14.1214,13.983,13.9929,87471.0
2016-05-13 15:30:00,14.15,14.19,14.12,14.17,202145.0,13.9929,14.0324,13.9632,14.0126,202145.0
2016-05-16 09:30:00,14.58,15.01,14.58,14.67,227783.0,14.4181,14.8433,14.4181,14.5071,227783.0
2016-05-16 10:00:00,14.68,14.98,14.63,14.77,165655.0,14.517,14.8136,14.4675,14.606,165655.0
2016-05-16 10:30:00,14.76,14.79,14.6,14.72,107062.0,14.5961,14.6257,14.4379,14.5565,107062.0
2016-05-16 11:00:00,14.71,14.77,14.47,14.52,165734.0,14.5466,14.606,14.3093,14.3587,165734.0
2016-05-16 11:30:00,14.53,14.59,14.45,14.54,158679.0,14.3686,14.428,14.2895,14.3785,158679.0
2016-05-16 12:00:00,14.54,14.59,14.5,14.5,97497.0,14.3785,14.428,14.339,14.339,97497.0
2016-05-16 12:30:00,14.5,14.52,14.43,14.5,84062.0,14.339,14.3587,14.2697,14.339,84062.0
2016-05-16 13:00:00,14.51,14.52,14.31,14.37,111059.0,14.3489,14.3587,14.1511,14.2104,111059.0
2016-05-16 13:30:00,14.37,14.41,14.3,14.31,101247.0,14.2104,14.25,14.1412,14.1511,101247.0
2016-05-16 14:00:00,14.31,14.37,14.25,14.27,137788.0,14.1511,14.2104,14.0917,14.1115,137788.0
2016-05-16 14:30:00,14.29,14.31,14.2,14.23,148135.0,14.1313,14.1511,14.0423,14.072,148135.0
2016-05-16 15:00:00,14.23,14.27,14.13,14.2,270108.0,14.072,14.1115,13.9731,14.0423,270108.0
2016-05-16 15:30:00,14.2,14.26,14.16,14.18,563068.0,14.0423,14.1016,14.0027,14.0225,563068.0
2016-05-17 09:30:00,14.39,14.39,13.85,14.27,134577.0,14.2302,14.2302,13.6962,14.1115,134577.0
2016-05-17 10:00:00,14.25,14.37,14.06,14.3,103069.0,14.0917,14.2104,13.9039,14.1412,103069.0
2016-05-17 10:30:00,14.28,14.56,14.23,14.5,200884.0,14.1214,14.3983,14.072,14.339,200884.0
2016-05-17 11:00:00,14.5,14.58,14.44,14.46,81905.0,14.339,14.4181,14.2796,14.2994,81905.0
2016-05-17 11:30:00,14.47,14.53,14.38,14.48,85443.0,14.3093,14.3686,14.2203,14.3192,85443.0
2016-05-17 12:00:00,14.48,14.48,14.35,14.36,39248.0,14.3192,14.3192,14.1906,14.2005,39248.0
2016-05-17 12:30:00,14.37,14.38,14.03,14.04,95126.0,14.2104,14.2203,13.8742,13.8841,95126.0
2016-05-17 13:00:00,14.05,14.44,14.04,14.41,178015.0,13.894,14.2796,13.8841,14.25,178015.0
2016-05-17 13:30:00,14.4,14.44,14.26,14.26,69967.0,14.2401,14.2796,14.1016,14.1016,69967.0
2016-05-17 14:00:00,14.26,14.27,14.03,14.09,98152.0,14.1016,14.1115,13.8742,13.9335,98152.0
2016-05-17 14:30:00,14.09,14.16,14.04,14.08,97396.0,13.9335,14.0027,13.8841,13.9236,97396.0
2016-05-17 15:00:00,14.08,14.22,14.05,14.12,102210.0,13.9236,14.0621,13.894,13.9632,102210.0
2016-05-17 15:30:00,14.1,14.19,14.1,14.16,271760.0,13.9434,14.0324,13.9434,14.0027,271760.0
2016-05-18 09:30:00,12.51,13.06,12.35,12.74,2131987.0,12.3711,12.915,12.2128,12.5985,2131987.0
2016-05-18 10:00:00,12.74,13.01,12.57,12.68,1065644.0,12.5985,12.8655,12.4304,12.5392,1065644.0
2016-05-18 10:30:00,12.68,12.68,12.5,12.51,770439.0,12.5392,12.5392,12.3612,12.3711,770439.0
2016-05-18 11:00:00,12.51,12.62,12.5,12.61,570305.0,12.3711,12.4798,12.3612,12.47,570305.0
2016-05-18 11:30:00,12.61,12.73,12.6,12.64,484136.0,12.47,12.5886,12.4601,12.4996,484136.0
2016-05-18 12:00:00,12.63,12.67,12.52,12.52,307910.0,12.4897,12.5293,12.381,12.381,307910.0
2016-05-18 12:30:00,12.52,12.54,12.35,12.39,574836.0,12.381,12.4007,12.2128,12.2524,574836.0
2016-05-18 13:00:00,12.4,12.45,12.28,12.3,690642.0,12.2623,12.3117,12.1436,12.1634,690642.0
2016-05-18 13:30:00,12.29,12.41,12.28,12.28,476896.0,12.1535,12.2722,12.1436,12.1436,476896.0
2016-05-18 14:00:00,12.27,12.28,12.06,12.21,984518.0,12.1337,12.1436,11.9261,12.0744,984518.0
2016-05-18 14:30:00,12.21,12.21,11.97,12.0,1353705.0,12.0744,12.0744,11.8371,11.8667,1353705.0
2016-05-18 15:00:00,11.99,12.05,11.7,11.76,3080448.0,11.8568,11.9162,11.5701,11.6294,3080448.0
2016-05-18 15:30:00,11.76,11.78,11.5,11.56,4374293.0,11.6294,11.6492,11.3723,11.4316,4374293.0
2016-05-19 09:30:00,11.35,11.48,11.25,11.27,1300442.0,11.224,11.3525,11.1251,11.1448,1300442.0
2016-05-19 10:00:00,11.28,11.36,11.2,11.35,758933.0,11.1547,11.2338,11.0756,11.224,758933.0
2016-05-19 10:30:00,11.35,11.4,11.23,11.24,518557.0,11.224,11.2734,11.1053,11.1152,518557.0
2016-05-19 11:00:00,11.24,11.38,11.23,11.33,546788.0,11.1152,11.2536,11.1053,11.2042,546788.0
2016-05-19 11:30:00,11.32,11.41,11.3,11.39,466479.0,11.1943,11.2833,11.1745,11.2635,466479.0
2016-05-19 12:00:00,11.38,11.44,11.2,11.24,456811.0,11.2536,11.313,11.0756,11.1152,456811.0
2016-05-19 12:30:00,11.23,11.36,11.18,11.19,571949.0,11.1053,11.2338,11.0558,11.0657,571949.0
2016-05-19 13:00:00,11.19,11.3,11.16,11.28,412736.0,11.0657,11.1745,11.0361,11.1547,412736.0
2016-05-19 13:30:00,11.28,11.33,11.22,11.24,236506.0,11.1547,11.2042,11.0954,11.1152,236506.0
2016-05-19 14:00:00,11.24,11.26,11.1,11.11,562936.0,11.1152,11.135,10.9767,10.9866,562936.0
2016-05-19 14:30:00,11.12,11.13,10.97,11.0,475490.0,10.9965,11.0064,10.8482,10.8778,475490.0
2016-05-19 15:00:00,10.99,11.11,10.92,11.1,759536.0,10.8679,10.9866,10.7987,10.9767,759536.0
2016-05-19 15:30:00,11.1,11.28,11.06,11.25,1325429.0,10.9767,11.1547,10.9372,11.1251,1325429.0
2016-05-20 09:30:00,11.4,11.44,11.1,11.25,357142.0,11.2734,11.313,10.9767,11.1251,357142.0
2016-05-20 10:00:00,11.24,11.32,11.21,11.32,469547.0,11.1152,11.1943,11.0855,11.1943,469547.0
2016-05-20 10:30:00,11.31,11.32,11.25,11.28,213130.0,11.1844,11.1943,11.1251,11.1547,213130.0
2016-05-20 11:00:00,11.28,11.31,11.21,11.25,248487.0,11.1547,11.1844,11.0855,11.1251,248487.0
2016-05-20 11:30:00,11.24,11.28,11.15,11.24,243930.0,11.1152,11.1547,11.0262,11.1152,243930.0
2016-05-20 12:00:00,11.24,11.3,11.23,11.28,141918.0,11.1152,11.1745,11.1053,11.1547,141918.0
2016-05-20 12:30:00,11.27,11.29,11.25,11.29,83803.0,11.1448,11.1646,11.1251,11.1646,83803.0
2016-05-20 13:00:00,11.28,11.3,11.24,11.26,239580.0,11.1547,11.1745,11.1152,11.135,239580.0
2016-05-20 13:30:00,11.26,11.26,11.18,11.21,192919.0,11.135,11.135,11.0558,11.0855,192919.0
2016-05-20 14:00:00,11.21,11.23,11.19,11.22,127002.0,11.0855,11.1053,11.0657,11.0954,127002.0
2016-05-20 14:30:00,11.22,11.23,11.09,11.1,175736.0,11.0954,11.1053,10.9668,10.9767,175736.0
2016-05-20 15:00:00,11.1,11.16,11.06,11.09,224090.0,10.9767,11.0361,10.9372,10.9668,224090.0
2016-05-20 15:30:00,11.09,11.3,11.08,11.23,805084.0,10.9668,11.1745,10.9569,11.1053,805084.0
2016-05-23 09:30:00,11.58,11.65,11.41,11.56,950516.0,11.4514,11.5206,11.2833,11.4316,950516.0
2016-05-23 10:00:00,11.57,11.68,11.55,11.63,654972.0,11.4415,11.5503,11.4217,11.5008,654972.0
2016-05-23 10:30:00,11.62,11.73,11.62,11.68,561420.0,11.491,11.5997,11.491,11.5503,561420.0
2016-05-23 11:00:00,11.69,11.8,11.69,11.76,453603.0,11.5602,11.669,11.5602,11.6294,453603.0
2016-05-23 11:30:00,11.77,11.8,11.62,11.75,370501.0,11.6393,11.669,11.491,11.6195,370501.0
2016-05-23 12:00:00,11.73,11.76,11.69,11.75,131140.0,11.5997,11.6294,11.5602,11.6195,131140.0
2016-05-23 12:30:00,11.75,11.75,11.69,11.7,401430.0,11.6195,11.6195,11.5602,11.5701,401430.0
2016-05-23 13:00:00,11.7,11.76,11.69,11.74,285240.0,11.5701,11.6294,11.5602,11.6096,285240.0
2016-05-23 13:30:00,11.74,11.75,11.68,11.7,163389.0,11.6096,11.6195,11.5503,11.5701,163389.0
2016-05-23 14:00:00,11.7,11.79,11.7,11.79,294013.0,11.5701,11.6591,11.5701,11.6591,294013.0
2016-05-23 14:30:00,11.78,11.8,11.75,11.78,293633.0,11.6492,11.669,11.6195,11.6492,293633.0
2016-05-23 15:00:00,11.78,11.8,11.74,11.78,281661.0,11.6492,11.669,11.6096,11.6492,281661.0
2016-05-23 15:30:00,11.78,11.8,11.74,11.76,719269.0,11.6492,11.669,11.6096,11.6294,719269.0
2016-05-24 09:30:00,11.7,11.89,11.53,11.65,392203.0,11.5701,11.758,11.402,11.5206,392203.0
2016-05-24 10:00:00,11.64,11.76,11.54,11.65,303483.0,11.5107,11.6294,11.4118,11.5206,303483.0
2016-05-24 10:30:00,11.65,11.71,11.55,11.69,313184.0,11.5206,11.58,11.4217,11.5602,313184.0
2016-05-24 11:00:00,11.68,11.73,11.63,11.7,258732.0,11.5503,11.5997,11.5008,11.5701,258732.0
2016-05-24 11:30:00,11.72,11.75,11.66,11.68,201609.0,11.5898,11.6195,11.5305,11.5503,201609.0
2016-05-24 12:00:00,11.67,11.77,11.67,11.69,260018.0,11.5404,11.6393,11.5404,11.5602,260018.0
2016-05-24 12:30:00,11.69,11.78,11.68,11.74,195153.0,11.5602,11.6492,11.5503,11.6096,195153.0
2016-05-24 13:00:00,11.74,11.78,11.67,11.7,242481.0,11.6096,11.6492,11.5404,11.5701,242481.0
2016-05-24 13:30:00,11.7,11.7,11.57,11.66,164303.0,11.5701,11.5701,11.4415,11.5305,164303.0
2016-05-24 14:00:00,11.65,11.69,11.62,11.65,178140.0,11.5206,11.5602,11.491,11.5206,178140.0
2016-05-24 14:30:00,11.65,11.69,11.6,11.63,225118.0,11.5206,11.5602,11.4712,11.5008,225118.0
2016-05-24 15:00:00,11.63,11.7,11.59,11.7,277485.0,11.5008,11.5701,11.4613,11.5701,277485.0
2016-05-24 15:30:00,11.7,11.7,11.6,11.63,495875.0,11.5701,11.5701,11.4712,11.5008,495875.0
2016-05-25 09:30:00,11.7,11.88,11.7,11.83,368155.0,11.6473,11.8265,11.6473,11.7767,368155.0
2016-05-25 10:00:00,11.82,12.02,11.82,11.91,549889.0,11.7668,11.9659,11.7668,11.8564,549889.0
2016-05-25 10:30:00,11.89,11.99,11.84,11.97,250667.0,11.8365,11.936,11.7867,11.9161,250667.0
2016-05-25 11:00:00,11.96,12.07,11.94,11.95,512121.0,11.9062,12.0157,11.8862,11.8962,512121.0
2016-05-25 11:30:00,11.94,11.98,11.87,11.93,265871.0,11.8862,11.9261,11.8166,11.8763,265871.0
2016-05-25 12:00:00,11.92,12.01,11.92,11.95,153825.0,11.8663,11.9559,11.8663,11.8962,153825.0
2016-05-25 12:30:00,11.94,12.04,11.94,12.0,207032.0,11.8862,11.9858,11.8862,11.946,207032.0
2016-05-25 13:00:00,12.0,12.0,11.91,11.93,250297.0,11.946,11.946,11.8564,11.8763,250297.0
2016-05-25 13:30:00,11.94,12.01,11.93,12.01,113412.0,11.8862,11.9559,11.8763,11.9559,113412.0
2016-05-25 14:00:00,12.0,12.06,11.9,11.99,276155.0,11.946,12.0057,11.8464,11.936,276155.0
2016-05-25 14:30:00,11.99,12.03,11.98,12.01,185686.0,11.936,11.9758,11.9261,11.9559,185686.0
2016-05-25 15:00:00,12.01,12.03,11.93,12.03,159421.0,11.9559,11.9758,11.8763,11.9758,159421.0
2016-05-25 15:30:00,12.02,12.02,11.97,11.97,353315.0,11.9659,11.9659,11.9161,11.9161,353315.0
2016-05-26 09:30:00,12.28,12.39,12.03,12.07,376464.0,12.2247,12.3342,11.9758,12.0157,376464.0
2016-05-26 10:00:00,12.07,12.25,12.07,12.21,460246.0,12.0157,12.1949,12.0157,12.155,460246.0
2016-05-26 10:30:00,12.2,12.22,12.09,12.11,648726.0,12.1451,12.165,12.0356,12.0555,648726.0
2016-05-26 11:00:00,12.1,12.21,12.07,12.19,254160.0,12.0455,12.155,12.0157,12.1351,254160.0
2016-05-26 11:30:00,12.19,12.21,12.15,12.2,230072.0,12.1351,12.155,12.0953,12.1451,230072.0
2016-05-26 12:00:00,12.2,12.26,12.17,12.21,122993.0,12.1451,12.2048,12.1152,12.155,122993.0
2016-05-26 12:30:00,12.22,12.24,12.19,12.21,170759.0,12.165,12.1849,12.1351,12.155,170759.0
2016-05-26 13:00:00,12.2,12.26,12.19,12.21,184780.0,12.1451,12.2048,12.1351,12.155,184780.0
2016-05-26 13:30:00,12.2,12.26,12.18,12.2,246164.0,12.1451,12.2048,12.1252,12.1451,246164.0
2016-05-26 14:00:00,12.2,12.22,12.12,12.14,131699.0,12.1451,12.165,12.0654,12.0853,131699.0
2016-05-26 14:30:00,12.14,12.21,12.13,12.18,97772.0,12.0853,12.155,12.0754,12.1252,97772.0
2016-05-26 15:00:00,12.18,12.18,12.12,12.17,133085.0,12.1252,12.1252,12.0654,12.1152,133085.0
2016-05-26 15:30:00,12.16,12.2,12.14,12.15,367408.0,12.1053,12.1451,12.0853,12.0953,367408.0
2016-05-27 09:30:00,12.15,12.28,12.12,12.2,145712.0,12.0953,12.2247,12.0654,12.1451,145712.0
2016-05-27 10:00:00,12.21,12.29,12.17,12.18,175205.0,12.155,12.2347,12.1152,12.1252,175205.0
2016-05-27 10:30:00,12.18,12.19,12.08,12.13,131640.0,12.1252,12.1351,12.0256,12.0754,131640.0
2016-05-27 11:00:00,12.12,12.16,12.0,12.1,78372.0,12.0654,12.1053,11.946,12.0455,78372.0
2016-05-27 11:30:00,12.1,12.18,12.08,12.13,113124.0,12.0455,12.1252,12.0256,12.0754,113124.0
2016-05-27 12:00:00,12.13,12.23,12.11,12.21,103643.0,12.0754,12.1749,12.0555,12.155,103643.0
2016-05-27 12:30:00,12.22,12.33,12.21,12.33,137743.0,12.165,12.2745,12.155,12.2745,137743.0
2016-05-27 13:00:00,12.33,12.33,12.25,12.29,120698.0,12.2745,12.2745,12.1949,12.2347,120698.0
2016-05-27 13:30:00,12.28,12.32,12.21,12.22,115584.0,12.2247,12.2645,12.155,12.165,115584.0
2016-05-27 14:00:00,12.22,12.27,12.18,12.23,92650.0,12.165,12.2148,12.1252,12.1749,92650.0
2016-05-27 14:30:00,12.23,12.25,12.19,12.24,86777.0,12.1749,12.1949,12.1351,12.1849,86777.0
2016-05-27 15:00:00,12.23,12.26,12.2,12.25,98563.0,12.1749,12.2048,12.1451,12.1949,98563.0
2016-05-27 15:30:00,12.24,12.26,12.2,12.23,279439.0,12.1849,12.2048,12.1451,12.1749,279439.0
2016-05-31 09:30:00,12.26,12.64,12.23,12.34,166492.0,12.2048,12.5831,12.1749,12.2844,166492.0
2016-05-31 10:00:00,12.35,12.55,12.35,12.52,110413.0,12.2944,12.4935,12.2944,12.4636,110413.0
2016-05-31 10:30:00,12.53,12.55,12.38,12.43,221321.0,12.4736,12.4935,12.3243,12.374,221321.0
2016-05-31 11:00:00,12.41,12.45,12.35,12.36,115342.0,12.3541,12.394,12.2944,12.3044,115342.0
2016-05-31 11:30:00,12.35,12.56,12.33,12.55,236715.0,12.2944,12.5035,12.2745,12.4935,236715.0
2016-05-31 12:00:00,12.54,12.55,12.45,12.47,124026.0,12.4835,12.4935,12.394,12.4139,124026.0
2016-05-31 12:30:00,12.47,12.49,12.42,12.49,99867.0,12.4139,12.4338,12.3641,12.4338,99867.0
2016-05-31 13:00:00,12.49,12.53,12.48,12.52,111581.0,12.4338,12.4736,12.4238,12.4636,111581.0
2016-05-31 13:30:00,12.52,12.53,12.43,12.46,79458.0,12.4636,12.4736,12.374,12.4039,79458.0
2016-05-31 14:00:00,12.46,12.48,12.28,12.32,288995.0,12.4039,12.4238,12.2247,12.2645,288995.0
2016-05-31 14:30:00,12.32,12.4,12.28,12.28,194489.0,12.2645,12.3442,12.2247,12.2247,194489.0
2016-05-31 15:00:00,12.28,12.33,12.26,12.3,467103.0,12.2247,12.2745,12.2048,12.2446,467103.0
2016-05-31 15:30:00,12.31,12.44,12.3,12.37,666650.0,12.2546,12.384,12.2446,12.3143,666650.0
2016-06-01 09:30:00,12.18,12.36,11.82,11.94,176325.0,12.1252,12.3044,11.7668,11.8862,176325.0
2016-06-01 10:00:00,11.96,11.97,11.86,11.97,225723.0,11.9062,11.9161,11.8066,11.9161,225723.0
2016-06-01 10:30:00,11.97,11.99,11.78,11.82,143788.0,11.9161,11.936,11.727,11.7668,143788.0
2016-06-01 11:00:00,11.83,12.08,11.83,12.05,147421.0,11.7767,12.0256,11.7767,11.9958,147421.0
2016-06-01 11:30:00,12.05,12.15,11.99,12.05,703029.0,11.9958,12.0953,11.936,11.9958,703029.0
2016-06-01 12:00:00,12.06,12.2,12.05,12.19,123642.0,12.0057,12.1451,11.9958,12.1351,123642.0
2016-06-01 12:30:00,12.2,12.21,12.11,12.12,178236.0,12.1451,12.155,12.0555,12.0654,178236.0
2016-06-01 13:00:00,12.12,12.2,12.11,12.2,80250.0,12.0654,12.1451,12.0555,12.1451,80250.0
2016-06-01 13:30:00,12.19,12.2,12.11,12.11,94006.0,12.1351,12.1451,12.0555,12.0555,94006.0
2016-06-01 14:00:00,12.11,12.21,12.06,12.18,103853.0,12.0555,12.155,12.0057,12.1252,103853.0
2016-06-01 14:30:00,12.18,12.22,12.16,12.17,125881.0,12.1252,12.165,12.1053,12.1152,125881.0
2016-06-01 15:00:00,12.17,12.24,12.16,12.21,147831.0,12.1152,12.1849,12.1053,12.155,147831.0
2016-06-01 15:30:00,12.22,12.23,12.18,12.2,225336.0,12.165,12.1749,12.1252,12.1451,225336.0
2016-06-02 09:30:00,12.05,12.28,12.01,12.28,75944.0,11.9958,12.2247,11.9559,12.2247,75944.0
2016-06-02 10:00:00,12.27,12.37,12.19,12.2,71062.0,12.2148,12.3143,12.1351,12.1451,71062.0
2016-06-02 10:30:00,12.19,12.33,12.12,12.3,168330.0,12.1351,12.2745,12.0654,12.2446,168330.0
2016-06-02 11:00:00,12.31,12.41,12.23,12.39,196626.0,12.2546,12.3541,12.1749,12.3342,196626.0
2016-06-02 11:30:00,12.39,12.51,12.35,12.5,177095.0,12.3342,12.4537,12.2944,12.4437,177095.0
2016-06-02 12:00:00,12.5,12.5,12.41,12.45,118659.0,12.4437,12.4437,12.3541,12.394,118659.0
2016-06-02 12:30:00,12.45,12.5,12.43,12.48,82400.0,12.394,12.4437,12.374,12.4238,82400.0
2016-06-02 13:00:00,12.49,12.51,12.47,12.49,85591.0,12.4338,12.4537,12.4139,12.4338,85591.0
2016-06-02 13:30:00,12.49,12.51,12.45,12.45,55338.0,12.4338,12.4537,12.394,12.394,55338.0
2016-06-02 14:00:00,12.46,12.48,12.41,12.44,136416.0,12.4039,12.4238,12.3541,12.384,136416.0
2016-06-02 14:30:00,12.43,12.55,12.42,12.52,169872.0,12.374,12.4935,12.3641,12.4636,169872.0
2016-06-02 15:00:00,12.52,12.56,12.49,12.54,132958.0,12.4636,12.5035,12.4338,12.4835,132958.0
2016-06-02 15:30:00,12.54,12.57,12.52,12.57,220396.0,12.4835,12.5134,12.4636,12.5134,220396.0
2016-06-03 09:30:00,12.76,12.93,12.66,12.77,184818.0,12.7026,12.8718,12.603,12.7125,184818.0
2016-06-03 10:00:00,12.76,12.82,12.6,12.65,110984.0,12.7026,12.7623,12.5433,12.5931,110984.0
2016-06-03 10:30:00,12.66,12.72,12.61,12.66,190427.0,12.603,12.6627,12.5532,12.603,190427.0
2016-06-03 11:00:00,12.67,12.81,12.67,12.8,215184.0,12.613,12.7523,12.613,12.7424,215184.0
2016-06-03 11:30:00,12.79,12.82,12.73,12.82,160596.0,12.7324,12.7623,12.6727,12.7623,160596.0
2016-06-03 12:00:00,12.8,12.9,12.76,12.84,222493.0,12.7424,12.8419,12.7026,12.7822,222493.0
2016-06-03 12:30:00,12.84,12.88,12.82,12.85,122510.0,12.7822,12.822,12.7623,12.7921,122510.0
2016-06-03 13:00:00,12.84,12.9,12.8,12.87,333676.0,12.7822,12.8419,12.7424,12.8121,333676.0
2016-06-03 13:30:00,12.88,12.97,12.86,12.95,169392.0,12.822,12.9116,12.8021,12.8917,169392.0
2016-06-03 14:00:00,12.95,12.96,12.9,12.94,141321.0,12.8917,12.9017,12.8419,12.8817,141321.0
2016-06-03 14:30:00,12.94,13.06,12.93,13.05,237169.0,12.8817,13.0012,12.8718,12.9912,237169.0
2016-06-03 15:00:00,13.04,13.12,13.02,13.04,198254.0,12.9813,13.0609,12.9614,12.9813,198254.0
2016-06-03 15:30:00,13.04,13.09,13.03,13.07,338502.0,12.9813,13.0311,12.9713,13.0112,338502.0
2016-06-06 09:30:00,13.13,13.35,13.13,13.29,144840.0,13.0709,13.2899,13.0709,13.2302,144840.0
2016-06-06 10:00:00,13.3,13.37,13.23,13.35,168896.0,13.2401,13.3098,13.1704,13.2899,168896.0
2016-06-06 10:30:00,13.36,13.44,13.29,13.3,218176.0,13.2999,13.3795,13.2302,13.2401,218176.0
2016-06-06 11:00:00,13.3,13.35,13.24,13.34,231410.0,13.2401,13.2899,13.1804,13.2799,231410.0
2016-06-06 11:30:00,13.33,13.4,13.31,13.32,146057.0,13.27,13.3397,13.2501,13.26,146057.0
2016-06-06 12:00:00,13.32,13.36,13.28,13.31,64224.0,13.26,13.2999,13.2202,13.2501,64224.0
2016-06-06 12:30:00,13.3,13.34,13.23,13.31,129977.0,13.2401,13.2799,13.1704,13.2501,129977.0
2016-06-06 13:00:00,13.32,13.4,13.32,13.38,163206.0,13.26,13.3397,13.26,13.3198,163206.0
2016-06-06 13:30:00,13.38,13.45,13.36,13.44,102332.0,13.3198,13.3894,13.2999,13.3795,102332.0
2016-06-06 14:00:00,13.44,13.64,13.44,13.58,170619.0,13.3795,13.5786,13.3795,13.5189,170619.0
2016-06-06 14:30:00,13.58,13.65,13.57,13.61,207274.0,13.5189,13.5885,13.5089,13.5487,207274.0
2016-06-06 15:00:00,13.6,13.66,13.57,13.61,218473.0,13.5388,13.5985,13.5089,13.5487,218473.0
2016-06-06 15:30:00,13.61,13.63,13.58,13.6,507294.0,13.5487,13.5686,13.5189,13.5388,507294.0
2016-06-07 09:30:00,13.44,13.77,13.35,13.56,176339.0,13.3795,13.708,13.2899,13.499,176339.0
2016-06-07 10:00:00,13.54,13.7,13.45,13.69,151394.0,13.479,13.6383,13.3894,13.6284,151394.0
2016-06-07 10:30:00,13.69,13.78,13.5,13.71,199390.0,13.6284,13.718,13.4392,13.6483,199390.0
2016-06-07 11:00:00,13.7,13.75,13.61,13.67,111698.0,13.6383,13.6881,13.5487,13.6085,111698.0
2016-06-07 11:30:00,13.67,13.71,13.63,13.67,90980.0,13.6085,13.6483,13.5686,13.6085,90980.0
2016-06-07 12:00:00,13.67,13.86,13.66,13.86,142740.0,13.6085,13.7976,13.5985,13.7976,142740.0
2016-06-07 12:30:00,13.86,13.88,13.79,13.81,69920.0,13.7976,13.8175,13.7279,13.7478,69920.0
2016-06-07 13:00:00,13.81,13.86,13.79,13.8,79789.0,13.7478,13.7976,13.7279,13.7379,79789.0
2016-06-07 13:30:00,13.8,13.84,13.74,13.79,107190.0,13.7379,13.7777,13.6781,13.7279,107190.0
2016-06-07 14:00:00,13.79,13.82,13.68,13.73,262081.0,13.7279,13.7578,13.6184,13.6682,262081.0
2016-06-07 14:30:00,13.73,13.75,13.7,13.7,89114.0,13.6682,13.6881,13.6383,13.6383,89114.0
2016-06-07 15:00:00,13.71,13.71,13.58,13.59,151814.0,13.6483,13.6483,13.5189,13.5288,151814.0
2016-06-07 15:30:00,13.6,13.63,13.58,13.61,216777.0,13.5388,13.5686,13.5189,13.5487,216777.0
2016-06-08 09:30:00,13.84,14.17,13.84,13.92,397362.0,13.7777,14.1062,13.7777,13.8573,397362.0
2016-06-08 10:00:00,13.92,13.99,13.85,13.96,455495.0,13.8573,13.927,13.7876,13.8972,455495.0
2016-06-08 10:30:00,13.96,14.1,13.92,14.01,366447.0,13.8972,14.0365,13.8573,13.9469,366447.0
2016-06-08 11:00:00,14.01,14.02,13.85,13.94,173874.0,13.9469,13.9569,13.7876,13.8772,173874.0
2016-06-08 11:30:00,13.95,14.01,13.9,13.94,181453.0,13.8872,13.9469,13.8374,13.8772,181453.0
2016-06-08 12:00:00,13.94,13.99,13.88,13.9,189072.0,13.8772,13.927,13.8175,13.8374,189072.0
2016-06-08 12:30:00,13.9,14.03,13.88,14.03,139100.0,13.8374,13.9668,13.8175,13.9668,139100.0
2016-06-08 13:00:00,14.03,14.05,13.98,14.02,200447.0,13.9668,13.9867,13.9171,13.9569,200447.0
2016-06-08 13:30:00,14.02,14.12,14.01,14.11,256576.0,13.9569,14.0564,13.9469,14.0465,256576.0
2016-06-08 14:00:00,14.11,14.12,14.04,14.1,216275.0,14.0465,14.0564,13.9768,14.0365,216275.0
2016-06-08 14:30:00,14.1,14.16,14.09,14.1,162942.0,14.0365,14.0963,14.0266,14.0365,162942.0
2016-06-08 15:00:00,14.11,14.17,14.1,14.14,225489.0,14.0465,14.1062,14.0365,14.0763,225489.0
2016-06-08 15:30:00,14.13,14.14,14.06,14.07,362251.0,14.0664,14.0763,13.9967,14.0067,362251.0
2016-06-09 09:30:00,13.79,13.79,13.35,13.51,223261.0,13.7279,13.7279,13.2899,13.4492,223261.0
2016-06-09 10:00:00,13.49,13.51,13.33,13.4,146524.0,13.4293,13.4492,13.27,13.3397,146524.0
2016-06-09 10:30:00,13.41,13.46,13.31,13.33,261213.0,13.3496,13.3994,13.2501,13.27,261213.0
2016-06-09 11:00:00,13.33,13.49,13.33,13.39,171830.0,13.27,13.4293,13.27,13.3297,171830.0
2016-06-09 11:30:00,13.39,13.46,13.38,13.41,256076.0,13.3297,13.3994,13.3198,13.3496,256076.0
2016-06-09 12:00:00,13.4,13.5,13.39,13.48,109144.0,13.3397,13.4392,13.3297,13.4193,109144.0
2016-06-09 12:30:00,13.48,13.54,13.46,13.53,92738.0,13.4193,13.479,13.3994,13.4691,92738.0
2016-06-09 13:00:00,13.54,13.72,13.53,13.72,124212.0,13.479,13.6582,13.4691,13.6582,124212.0
2016-06-09 13:30:00,13.71,13.72,13.65,13.7,128136.0,13.6483,13.6582,13.5885,13.6383,128136.0
2016-06-09 14:00:00,13.69,13.83,13.69,13.77,186738.0,13.6284,13.7677,13.6284,13.708,186738.0
2016-06-09 14:30:00,13.77,13.85,13.74,13.79,263528.0,13.708,13.7876,13.6781,13.7279,263528.0
2016-06-09 15:00:00,13.79,13.79,13.64,13.67,299522.0,13.7279,13.7279,13.5786,13.6085,299522.0
2016-06-09 15:30:00,13.66,13.7,13.63,13.67,278670.0,13.5985,13.6383,13.5686,13.6085,278670.0
2016-06-10 09:30:00,13.4,13.46,13.13,13.43,486535.0,13.3397,13.3994,13.0709,13.3695,486535.0
2016-06-10 10:00:00,13.43,13.51,13.37,13.49,290744.0,13.3695,13.4492,13.3098,13.4293,290744.0
2016-06-10 10:30:00,13.49,13.53,13.42,13.52,323924.0,13.4293,13.4691,13.3596,13.4591,323924.0
2016-06-10 11:00:00,13.52,13.65,13.52,13.61,194626.0,13.4591,13.5885,13.4591,13.5487,194626.0
2016-06-10 11:30:00,13.61,13.69,13.59,13.63,202271.0,13.5487,13.6284,13.5288,13.5686,202271.0
2016-06-10 12:00:00,13.64,13.73,13.6,13.62,383895.0,13.5786,13.6682,13.5388,13.5587,383895.0
2016-06-10 12:30:00,13.62,13.67,13.52,13.54,124392.0,13.5587,13.6085,13.4591,13.479,124392.0
2016-06-10 13:00:00,13.55,13.57,13.46,13.47,87458.0,13.489,13.5089,13.3994,13.4094,87458.0
2016-06-10 13:30:00,13.47,13.52,13.44,13.44,130729.0,13.4094,13.4591,13.3795,13.3795,130729.0
2016-06-10 14:00:00,13.45,13.45,13.39,13.43,163009.0,13.3894,13.3894,13.3297,13.3695,163009.0
2016-06-10 14:30:00,13.43,13.46,13.39,13.45,119456.0,13.3695,13.3994,13.3297,13.3894,119456.0
2016-06-10 15:00:00,13.45,13.48,13.41,13.48,187756.0,13.3894,13.4193,13.3496,13.4193,187756.0
2016-06-10 15:30:00,13.48,13.5,13.41,13.43,426712.0,13.4193,13.4392,13.3496,13.3695,426712.0
2016-06-13 09:30:00,13.39,13.68,13.27,13.63,268055.0,13.3297,13.6184,13.2103,13.5686,268055.0
2016-06-13 10:00:00,13.62,13.68,13.49,13.61,262666.0,13.5587,13.6184,13.4293,13.5487,262666.0
2016-06-13 10:30:00,13.61,13.77,13.6,13.64,185847.0,13.5487,13.708,13.5388,13.5786,185847.0
2016-06-13 11:00:00,13.64,13.65,13.43,13.46,275915.0,13.5786,13.5885,13.3695,13.3994,275915.0
2016-06-13 11:30:00,13.47,13.48,13.3,13.4,132635.0,13.4094,13.4193,13.2401,13.3397,132635.0
2016-06-13 12:00:00,13.39,13.48,13.36,13.47,159259.0,13.3297,13.4193,13.2999,13.4094,159259.0
2016-06-13 12:30:00,13.48,13.58,13.44,13.52,59345.0,13.4193,13.5189,13.3795,13.4591,59345.0
2016-06-13 13:00:00,13.52,13.54,13.46,13.51,42761.0,13.4591,13.479,13.3994,13.4492,42761.0
2016-06-13 13:30:00,13.51,13.51,13.32,13.38,68545.0,13.4492,13.4492,13.26,13.3198,68545.0
2016-06-13 14:00:00,13.38,13.44,13.34,13.39,90786.0,13.3198,13.3795,13.2799,13.3297,90786.0
2016-06-13 14:30:00,13.39,13.45,13.35,13.35,114368.0,13.3297,13.3894,13.2899,13.2899,114368.0
2016-06-13 15:00:00,13.35,13.39,13.33,13.38,120283.0,13.2899,13.3297,13.27,13.3198,120283.0
2016-06-13 15:30:00,13.38,13.39,13.28,13.28,204662.0,13.3198,13.3297,13.2202,13.2202,204662.0
2016-06-14 09:30:00,13.12,13.52,13.11,13.5,176493.0,13.0609,13.4591,13.051,13.4392,176493.0
2016-06-14 10:00:00,13.5,13.5,13.24,13.27,115800.0,13.4392,13.4392,13.1804,13.2103,115800.0
2016-06-14 10:30:00,13.26,13.34,13.04,13.08,108562.0,13.2003,13.2799,12.9813,13.0211,108562.0
2016-06-14 11:00:00,13.07,13.08,12.83,12.84,175632.0,13.0112,13.0211,12.7722,12.7822,175632.0
2016-06-14 11:30:00,12.84,12.98,12.8,12.8,157175.0,12.7822,12.9216,12.7424,12.7424,157175.0
2016-06-14 12:00:00,12.81,12.97,12.79,12.96,67231.0,12.7523,12.9116,12.7324,12.9017,67231.0
2016-06-14 12:30:00,12.96,12.96,12.86,12.87,55177.0,12.9017,12.9017,12.8021,12.8121,55177.0
2016-06-14 13:00:00,12.88,12.93,12.87,12.9,45671.0,12.822,12.8718,12.8121,12.8419,45671.0
2016-06-14 13:30:00,12.89,12.97,12.87,12.88,66464.0,12.832,12.9116,12.8121,12.822,66464.0
2016-06-14 14:00:00,12.88,12.97,12.87,12.97,88496.0,12.822,12.9116,12.8121,12.9116,88496.0
2016-06-14 14:30:00,12.96,12.97,12.92,12.96,90910.0,12.9017,12.9116,12.8618,12.9017,90910.0
2016-06-14 15:00:00,12.96,13.03,12.92,13.01,157336.0,12.9017,12.9713,12.8618,12.9514,157336.0
2016-06-14 15:30:00,13.01,13.09,13.0,13.07,282677.0,12.9514,13.0311,12.9415,13.0112,282677.0
2016-06-15 09:30:00,13.25,13.55,13.14,13.35,249652.0,13.1903,13.489,13.0808,13.2899,249652.0
2016-06-15 10:00:00,13.34,13.55,13.33,13.49,144508.0,13.2799,13.489,13.27,13.4293,144508.0
2016-06-15 10:30:00,13.49,13.66,13.48,13.6,180557.0,13.4293,13.5985,13.4193,13.5388,180557.0
2016-06-15 11:00:00,13.6,13.61,13.52,13.52,272337.0,13.5388,13.5487,13.4591,13.4591,272337.0
2016-06-15 11:30:00,13.53,13.64,13.44,13.62,88543.0,13.4691,13.5786,13.3795,13.5587,88543.0
2016-06-15 12:00:00,13.62,13.62,13.53,13.58,99053.0,13.5587,13.5587,13.4691,13.5189,99053.0
2016-06-15 12:30:00,13.57,13.6,13.46,13.48,64852.0,13.5089,13.5388,13.3994,13.4193,64852.0
2016-06-15 13:00:00,13.47,13.49,13.38,13.45,54943.0,13.4094,13.4293,13.3198,13.3894,54943.0
2016-06-15 13:30:00,13.45,13.52,13.45,13.45,57678.0,13.3894,13.4591,13.3894,13.3894,57678.0
2016-06-15 14:00:00,13.47,13.57,13.4,13.41,112114.0,13.4094,13.5089,13.3397,13.3496,112114.0
2016-06-15 14:30:00,13.4,13.5,13.34,13.46,137727.0,13.3397,13.4392,13.2799,13.3994,137727.0
2016-06-15 15:00:00,13.45,13.47,13.42,13.44,111106.0,13.3894,13.4094,13.3596,13.3795,111106.0
2016-06-15 15:30:00,13.45,13.46,13.3,13.37,266538.0,13.3894,13.3994,13.2401,13.3098,266538.0
2016-06-16 09:30:00,13.24,13.25,13.01,13.01,174915.0,13.1804,13.1903,12.9514,12.9514,174915.0
2016-06-16 10:00:00,13.0,13.04,12.84,12.9,142346.0,12.9415,12.9813,12.7822,12.8419,142346.0
2016-06-16 10:30:00,12.9,12.93,12.77,12.92,137541.0,12.8419,12.8718,12.7125,12.8618,137541.0
2016-06-16 11:00:00,12.93,13.17,12.93,13.14,217102.0,12.8718,13.1107,12.8718,13.0808,217102.0
2016-06-16 11:30:00,13.14,13.19,13.07,13.08,62323.0,13.0808,13.1306,13.0112,13.0211,62323.0
2016-06-16 12:00:00,13.08,13.25,13.07,13.23,65946.0,13.0211,13.1903,13.0112,13.1704,65946.0
2016-06-16 12:30:00,13.24,13.31,13.18,13.29,92246.0,13.1804,13.2501,13.1207,13.2302,92246.0
2016-06-16 13:00:00,13.29,13.36,13.22,13.27,92336.0,13.2302,13.2999,13.1605,13.2103,92336.0
2016-06-16 13:30:00,13.27,13.31,13.2,13.26,105256.0,13.2103,13.2501,13.1406,13.2003,105256.0
2016-06-16 14:00:00,13.26,13.38,13.25,13.33,164829.0,13.2003,13.3198,13.1903,13.27,164829.0
2016-06-16 14:30:00,13.32,13.41,13.32,13.38,114882.0,13.26,13.3496,13.26,13.3198,114882.0
2016-06-16 15:00:00,13.37,13.4,13.31,13.34,217195.0,13.3098,13.3397,13.2501,13.2799,217195.0
2016-06-16 15:30:00,13.34,13.44,13.33,13.42,348510.0,13.2799,13.3795,13.27,13.3596,348510.0
2016-06-17 09:30:00,13.55,13.98,13.49,13.92,540903.0,13.489,13.9171,13.4293,13.8573,540903.0
2016-06-17 10:00:00,13.91,13.99,13.8,13.82,127317.0,13.8474,13.927,13.7379,13.7578,127317.0
2016-06-17 10:30:00,13.81,13.91,13.75,13.75,223543.0,13.7478,13.8474,13.6881,13.6881,223543.0
2016-06-17 11:00:00,13.75,13.76,13.56,13.67,170185.0,13.6881,13.6981,13.499,13.6085,170185.0
2016-06-17 11:30:00,13.66,13.69,13.55,13.59,165125.0,13.5985,13.6284,13.489,13.5288,165125.0
2016-06-17 12:00:00,13.59,13.68,13.58,13.67,64604.0,13.5288,13.6184,13.5189,13.6085,64604.0
2016-06-17 12:30:00,13.68,13.69,13.55,13.59,152629.0,13.6184,13.6284,13.489,13.5288,152629.0
2016-06-17 13:00:00,13.59,13.61,13.48,13.52,113037.0,13.5288,13.5487,13.4193,13.4591,113037.0
2016-06-17 13:30:00,13.52,13.62,13.51,13.62,248652.0,13.4591,13.5587,13.4492,13.5587,248652.0
2016-06-17 14:00:00,13.62,13.74,13.61,13.7,205618.0,13.5587,13.6781,13.5487,13.6383,205618.0
2016-06-17 14:30:00,13.7,13.71,13.55,13.58,256836.0,13.6383,13.6483,13.489,13.5189,256836.0
2016-06-17 15:00:00,13.58,13.59,13.5,13.51,259321.0,13.5189,13.5288,13.4392,13.4492,259321.0
2016-06-17 15:30:00,13.52,13.59,13.47,13.57,435993.0,13.4591,13.5288,13.4094,13.5089,435993.0
2016-06-20 09:30:00,13.81,14.02,13.76,13.79,222752.0,13.7478,13.9569,13.6981,13.7279,222752.0
2016-06-20 10:00:00,13.79,13.98,13.79,13.93,235092.0,13.7279,13.9171,13.7279,13.8673,235092.0
2016-06-20 10:30:00,13.94,14.1,13.89,14.09,255706.0,13.8772,14.0365,13.8275,14.0266,255706.0
2016-06-20 11:00:00,14.09,14.15,14.01,14.04,132165.0,14.0266,14.0863,13.9469,13.9768,132165.0
2016-06-20 11:30:00,14.03,14.06,14.0,14.06,71523.0,13.9668,13.9967,13.937,13.9967,71523.0
2016-06-20 12:00:00,14.06,14.07,14.02,14.07,67854.0,13.9967,14.0067,13.9569,14.0067,67854.0
2016-06-20 12:30:00,14.07,14.09,14.04,14.05,82790.0,14.0067,14.0266,13.9768,13.9867,82790.0
2016-06-20 13:00:00,14.04,14.07,14.0,14.03,64318.0,13.9768,14.0067,13.937,13.9668,64318.0
2016-06-20 13:30:00,14.04,14.04,13.94,13.99,75683.0,13.9768,13.9768,13.8772,13.927,75683.0
2016-06-20 14:00:00,13.99,14.01,13.88,13.96,122257.0,13.927,13.9469,13.8175,13.8972,122257.0
2016-06-20 14:30:00,13.96,14.02,13.89,14.01,140696.0,13.8972,13.9569,13.8275,13.9469,140696.0
2016-06-20 15:00:00,14.02,14.07,14.0,14.06,100378.0,13.9569,14.0067,13.937,13.9967,100378.0
2016-06-20 15:30:00,14.06,14.06,13.92,13.94,274359.0,13.9967,13.9967,13.8573,13.8772,274359.0
2016-06-21 09:30:00,14.05,14.05,13.54,13.59,154615.0,13.9867,13.9867,13.479,13.5288,154615.0
2016-06-21 10:00:00,13.58,13.62,13.37,13.45,179910.0,13.5189,13.5587,13.3098,13.3894,179910.0
2016-06-21 10:30:00,13.46,13.51,13.38,13.38,127257.0,13.3994,13.4492,13.3198,13.3198,127257.0
2016-06-21 11:00:00,13.38,13.61,13.38,13.54,138929.0,13.3198,13.5487,13.3198,13.479,138929.0
2016-06-21 11:30:00,13.54,13.54,13.31,13.39,136871.0,13.479,13.479,13.2501,13.3297,136871.0
2016-06-21 12:00:00,13.39,13.52,13.39,13.48,67119.0,13.3297,13.4591,13.3297,13.4193,67119.0
2016-06-21 12:30:00,13.48,13.54,13.48,13.5,62638.0,13.4193,13.479,13.4193,13.4392,62638.0
2016-06-21 13:00:00,13.5,13.55,13.48,13.48,57364.0,13.4392,13.489,13.4193,13.4193,57364.0
2016-06-21 13:30:00,13.48,13.56,13.48,13.5,129208.0,13.4193,13.499,13.4193,13.4392,129208.0
2016-06-21 14:00:00,13.49,13.52,13.46,13.5,111722.0,13.4293,13.4591,13.3994,13.4392,111722.0
2016-06-21 14:30:00,13.51,13.57,13.49,13.51,122321.0,13.4492,13.5089,13.4293,13.4492,122321.0
2016-06-21 15:00:00,13.51,13.51,13.39,13.47,149320.0,13.4492,13.4492,13.3297,13.4094,149320.0
2016-06-21 15:30:00,13.46,13.63,13.46,13.58,379818.0,13.3994,13.5686,13.3994,13.5189,379818.0
2016-06-22 09:30:00,13.73,14.02,13.72,13.83,136774.0,13.6682,13.9569,13.6582,13.7677,136774.0
2016-06-22 10:00:00,13.83,13.94,13.56,13.65,254372.0,13.7677,13.8772,13.499,13.5885,254372.0
2016-06-22 10:30:00,13.63,13.77,13.52,13.7,129337.0,13.5686,13.708,13.4591,13.6383,129337.0
2016-06-22 11:00:00,13.7,13.79,13.67,13.78,93405.0,13.6383,13.7279,13.6085,13.718,93405.0
2016-06-22 11:30:00,13.77,13.77,13.52,13.6,93625.0,13.708,13.708,13.4591,13.5388,93625.0
2016-06-22 12:00:00,13.59,13.63,13.4,13.46,107452.0,13.5288,13.5686,13.3397,13.3994,107452.0
2016-06-22 12:30:00,13.46,13.46,13.28,13.43,166600.0,13.3994,13.3994,13.2202,13.3695,166600.0
2016-06-22 13:00:00,13.42,13.42,13.29,13.36,93475.0,13.3596,13.3596,13.2302,13.2999,93475.0
2016-06-22 13:30:00,13.36,13.45,13.34,13.41,77544.0,13.2999,13.3894,13.2799,13.3496,77544.0
2016-06-22 14:00:00,13.41,13.45,13.36,13.42,77842.0,13.3496,13.3894,13.2999,13.3596,77842.0
2016-06-22 14:30:00,13.43,13.43,13.36,13.41,71342.0,13.3695,13.3695,13.2999,13.3496,71342.0
2016-06-22 15:00:00,13.41,13.42,13.32,13.41,102742.0,13.3496,13.3596,13.26,13.3496,102742.0
2016-06-22 15:30:00,13.41,13.42,13.35,13.36,184663.0,13.3496,13.3596,13.2899,13.2999,184663.0
2016-06-23 09:30:00,13.8,13.87,13.55,13.77,258071.0,13.7379,13.8076,13.489,13.708,258071.0
2016-06-23 10:00:00,13.77,13.96,13.75,13.92,210347.0,13.708,13.8972,13.6881,13.8573,210347.0
2016-06-23 10:30:00,13.92,13.94,13.87,13.91,130716.0,13.8573,13.8772,13.8076,13.8474,130716.0
2016-06-23 11:00:00,13.92,13.96,13.9,13.95,141975.0,13.8573,13.8972,13.8374,13.8872,141975.0
2016-06-23 11:30:00,13.95,14.05,13.93,14.04,156098.0,13.8872,13.9867,13.8673,13.9768,156098.0
2016-06-23 12:00:00,14.04,14.23,14.04,14.17,304077.0,13.9768,14.1659,13.9768,14.1062,304077.0
2016-06-23 12:30:00,14.18,14.22,14.11,14.11,141965.0,14.1162,14.156,14.0465,14.0465,141965.0
2016-06-23 13:00:00,14.12,14.16,14.06,14.12,126749.0,14.0564,14.0963,13.9967,14.0564,126749.0
2016-06-23 13:30:00,14.12,14.18,14.11,14.16,62377.0,14.0564,14.1162,14.0465,14.0963,62377.0
2016-06-23 14:00:00,14.15,14.19,14.14,14.18,92026.0,14.0863,14.1261,14.0763,14.1162,92026.0
2016-06-23 14:30:00,14.18,14.24,14.16,14.21,98634.0,14.1162,14.1759,14.0963,14.146,98634.0
2016-06-23 15:00:00,14.21,14.22,14.15,14.15,107078.0,14.146,14.156,14.0863,14.0863,107078.0
2016-06-23 15:30:00,14.16,14.23,14.15,14.22,280543.0,14.0963,14.1659,14.0863,14.156,280543.0
2016-06-24 09:30:00,13.28,13.56,13.19,13.48,442876.0,13.2202,13.499,13.1306,13.4193,442876.0
2016-06-24 10:00:00,13.47,13.51,13.12,13.21,430446.0,13.4094,13.4492,13.0609,13.1505,430446.0
2016-06-24 10:30:00,13.21,13.23,12.88,12.96,457595.0,13.1505,13.1704,12.822,12.9017,457595.0
2016-06-24 11:00:00,12.96,13.07,12.83,12.89,336453.0,12.9017,13.0112,12.7722,12.832,336453.0
2016-06-24 11:30:00,12.89,12.91,12.55,12.65,294621.0,12.832,12.8519,12.4935,12.5931,294621.0
2016-06-24 12:00:00,12.65,12.71,12.46,12.46,316386.0,12.5931,12.6528,12.4039,12.4039,316386.0
2016-06-24 12:30:00,12.47,12.56,12.37,12.38,190932.0,12.4139,12.5035,12.3143,12.3243,190932.0
2016-06-24 13:00:00,12.37,12.48,12.35,12.35,208254.0,12.3143,12.4238,12.2944,12.2944,208254.0
2016-06-24 13:30:00,12.36,12.64,12.35,12.48,286232.0,12.3044,12.5831,12.2944,12.4238,286232.0
2016-06-24 14:00:00,12.48,12.57,12.4,12.42,280608.0,12.4238,12.5134,12.3442,12.3641,280608.0
2016-06-24 14:30:00,12.42,12.49,12.25,12.32,318379.0,12.3641,12.4338,12.1949,12.2645,318379.0
2016-06-24 15:00:00,12.32,12.37,12.28,12.3,363238.0,12.2645,12.3143,12.2247,12.2446,363238.0
2016-06-24 15:30:00,12.3,12.48,12.3,12.43,1638739.0,12.2446,12.4238,12.2446,12.374,1638739.0
2016-06-27 09:30:00,12.25,12.3,12.04,12.06,378977.0,12.1949,12.2446,11.9858,12.0057,378977.0
2016-06-27 10:00:00,12.05,12.09,11.71,11.71,236530.0,11.9958,12.0356,11.6573,11.6573,236530.0
2016-06-27 10:30:00,11.71,11.73,11.5,11.52,217245.0,11.6573,11.6772,11.4482,11.4681,217245.0
2016-06-27 11:00:00,11.52,11.59,11.5,11.56,175765.0,11.4681,11.5378,11.4482,11.508,175765.0
2016-06-27 11:30:00,11.57,11.75,11.56,11.63,252116.0,11.5179,11.6971,11.508,11.5776,252116.0
2016-06-27 12:00:00,11.63,11.75,11.63,11.68,363253.0,11.5776,11.6971,11.5776,11.6274,363253.0
2016-06-27 12:30:00,11.68,11.74,11.63,11.73,139275.0,11.6274,11.6871,11.5776,11.6772,139275.0
2016-06-27 13:00:00,11.73,11.75,11.6,11.61,118649.0,11.6772,11.6971,11.5478,11.5577,118649.0
2016-06-27 13:30:00,11.6,11.61,11.46,11.55,223844.0,11.5478,11.5577,11.4084,11.498,223844.0
2016-06-27 14:00:00,11.54,11.55,11.33,11.42,171293.0,11.488,11.498,11.279,11.3686,171293.0
2016-06-27 14:30:00,11.42,11.46,11.38,11.4,137597.0,11.3686,11.4084,11.3288,11.3487,137597.0
2016-06-27 15:00:00,11.4,11.53,11.4,11.48,403280.0,11.3487,11.4781,11.3487,11.4283,403280.0
2016-06-27 15:30:00,11.48,11.57,11.47,11.56,649980.0,11.4283,11.5179,11.4184,11.508,649980.0
2016-06-28 09:30:00,11.83,12.04,11.8,11.95,299628.0,11.7767,11.9858,11.7469,11.8962,299628.0
2016-06-28 10:00:00,11.95,12.08,11.8,11.82,233515.0,11.8962,12.0256,11.7469,11.7668,233515.0
2016-06-28 10:30:00,11.83,11.84,11.65,11.67,181693.0,11.7767,11.7867,11.5976,11.6175,181693.0
2016-06-28 11:00:00,11.66,11.7,11.55,11.65,153555.0,11.6075,11.6473,11.498,11.5976,153555.0
2016-06-28 11:30:00,11.65,11.82,11.63,11.78,178133.0,11.5976,11.7668,11.5776,11.727,178133.0
2016-06-28 12:00:00,11.78,11.87,11.74,11.85,202728.0,11.727,11.8166,11.6871,11.7967,202728.0
2016-06-28 12:30:00,11.84,11.92,11.82,11.88,137820.0,11.7867,11.8663,11.7668,11.8265,137820.0
2016-06-28 13:00:00,11.88,11.9,11.73,11.73,170868.0,11.8265,11.8464,11.6772,11.6772,170868.0
2016-06-28 13:30:00,11.72,11.83,11.72,11.81,103355.0,11.6672,11.7767,11.6672,11.7568,103355.0
2016-06-28 14:00:00,11.8,11.89,11.79,11.85,101325.0,11.7469,11.8365,11.7369,11.7967,101325.0
2016-06-28 14:30:00,11.85,12.03,11.84,12.0,199437.0,11.7967,11.9758,11.7867,11.946,199437.0
2016-06-28 15:00:00,11.99,12.06,11.92,11.96,213856.0,11.936,12.0057,11.8663,11.9062,213856.0
2016-06-28 15:30:00,11.96,11.99,11.88,11.95,433470.0,11.9062,11.936,11.8265,11.8962,433470.0
2016-06-29 09:30:00,12.29,12.36,12.01,12.18,115922.0,12.2347,12.3044,11.9559,12.1252,115922.0
2016-06-29 10:00:00,12.18,12.26,12.05,12.06,103390.0,12.1252,12.2048,11.9958,12.0057,103390.0
2016-06-29 10:30:00,12.05,12.17,12.04,12.13,112723.0,11.9958,12.1152,11.9858,12.0754,112723.0
2016-06-29 11:00:00,12.13,12.2,12.11,12.17,111060.0,12.0754,12.1451,12.0555,12.1152,111060.0
2016-06-29 11:30:00,12.18,12.27,12.16,12.23,110684.0,12.1252,12.2148,12.1053,12.1749,110684.0
2016-06-29 12:00:00,12.23,12.25,12.14,12.18,80116.0,12.1749,12.1949,12.0853,12.1252,80116.0
2016-06-29 12:30:00,12.18,12.23,12.04,12.04,90354.0,12.1252,12.1749,11.9858,11.9858,90354.0
2016-06-29 13:00:00,12.05,12.06,11.93,11.99,167800.0,11.9958,12.0057,11.8763,11.936,167800.0
2016-06-29 13:30:00,12.0,12.15,12.0,12.15,75968.0,11.946,12.0953,11.946,12.0953,75968.0
2016-06-29 14:00:00,12.15,12.23,12.12,12.22,170807.0,12.0953,12.1749,12.0654,12.165,170807.0
2016-06-29 14:30:00,12.22,12.24,12.15,12.16,188826.0,12.165,12.1849,12.0953,12.1053,188826.0
2016-06-29 15:00:00,12.16,12.2,12.09,12.1,136517.0,12.1053,12.1451,12.0356,12.0455,136517.0
2016-06-29 15:30:00,12.11,12.11,12.04,12.06,306846.0,12.0555,12.0555,11.9858,12.0057,306846.0
2016-06-30 09:30:00,12.31,12.35,12.1,12.19,118691.0,12.2546,12.2944,12.0455,12.1351,118691.0
2016-06-30 10:00:00,12.18,12.23,12.13,12.15,105970.0,12.1252,12.1749,12.0754,12.0953,105970.0
2016-06-30 10:30:00,12.15,12.28,12.11,12.26,117720.0,12.0953,12.2247,12.0555,12.2048,117720.0
2016-06-30 11:00:00,12.27,12.36,12.24,12.33,101117.0,12.2148,12.3044,12.1849,12.2745,101117.0
2016-06-30 11:30:00,12.33,12.36,12.16,12.2,105000.0,12.2745,12.3044,12.1053,12.1451,105000.0
2016-06-30 12:00:00,12.21,12.28,12.18,12.25,84439.0,12.155,12.2247,12.1252,12.1949,84439.0
2016-06-30 12:30:00,12.26,12.34,12.24,12.33,152722.0,12.2048,12.2844,12.1849,12.2745,152722.0
2016-06-30 13:00:00,12.33,12.39,12.33,12.34,109801.0,12.2745,12.3342,12.2745,12.2844,109801.0
2016-06-30 13:30:00,12.34,12.48,12.33,12.48,115472.0,12.2844,12.4238,12.2745,12.4238,115472.0
2016-06-30 14:00:00,12.48,12.57,12.45,12.54,108446.0,12.4238,12.5134,12.394,12.4835,108446.0
2016-06-30 14:30:00,12.55,12.7,12.53,12.66,162213.0,12.4935,12.6428,12.4736,12.603,162213.0
2016-06-30 15:00:00,12.67,12.77,12.67,12.73,183732.0,12.613,12.7125,12.613,12.6727,183732.0
2016-06-30 15:30:00,12.73,12.77,12.68,12.75,379133.0,12.6727,12.7125,12.6229,12.6926,379133.0
2016-07-01 09:30:00,12.73,13.32,12.71,13.21,199066.0,12.6727,13.26,12.6528,13.1505,199066.0
2016-07-01 10:00:00,13.21,13.57,13.21,13.46,350733.0,13.1505,13.5089,13.1505,13.3994,350733.0
2016-07-01 10:30:00,13.47,13.54,13.34,13.36,192087.0,13.4094,13.479,13.2799,13.2999,192087.0
2016-07-01 11:00:00,13.35,13.44,13.27,13.31,193680.0,13.2899,13.3795,13.2103,13.2501,193680.0
2016-07-01 11:30:00,13.3,13.39,13.16,13.39,298699.0,13.2401,13.3297,13.1008,13.3297,298699.0
2016-07-01 12:00:00,13.4,13.4,13.27,13.29,78907.0,13.3397,13.3397,13.2103,13.2302,78907.0
2016-07-01 12:30:00,13.28,13.35,13.24,13.34,107343.0,13.2202,13.2899,13.1804,13.2799,107343.0
2016-07-01 13:00:00,13.35,13.35,13.26,13.29,89803.0,13.2899,13.2899,13.2003,13.2302,89803.0
2016-07-01 13:30:00,13.29,13.39,13.25,13.36,146921.0,13.2302,13.3297,13.1903,13.2999,146921.0
2016-07-01 14:00:00,13.37,13.39,13.32,13.36,161021.0,13.3098,13.3297,13.26,13.2999,161021.0
2016-07-01 14:30:00,13.36,13.38,13.18,13.29,541642.0,13.2999,13.3198,13.1207,13.2302,541642.0
2016-07-01 15:00:00,13.3,13.48,13.29,13.44,169884.0,13.2401,13.4193,13.2302,13.3795,169884.0
2016-07-01 15:30:00,13.44,13.51,13.43,13.47,384092.0,13.3795,13.4492,13.3695,13.4094,384092.0
2016-07-05 09:30:00,13.37,13.44,13.01,13.04,223197.0,13.3098,13.3795,12.9514,12.9813,223197.0
2016-07-05 10:00:00,13.02,13.04,12.73,12.85,185075.0,12.9614,12.9813,12.6727,12.7921,185075.0
2016-07-05 10:30:00,12.85,12.99,12.71,12.74,170521.0,12.7921,12.9315,12.6528,12.6826,170521.0
2016-07-05 11:00:00,12.75,12.76,12.55,12.68,145936.0,12.6926,12.7026,12.4935,12.6229,145936.0
2016-07-05 11:30:00,12.67,12.67,12.51,12.54,119484.0,12.613,12.613,12.4537,12.4835,119484.0
2016-07-05 12:00:00,12.54,12.7,12.52,12.69,62709.0,12.4835,12.6428,12.4636,12.6329,62709.0
2016-07-05 12:30:00,12.7,12.71,12.56,12.61,81615.0,12.6428,12.6528,12.5035,12.5532,81615.0
2016-07-05 13:00:00,12.59,12.64,12.5,12.5,78464.0,12.5333,12.5831,12.4437,12.4437,78464.0
2016-07-05 13:30:00,12.5,12.57,12.47,12.57,84459.0,12.4437,12.5134,12.4139,12.5134,84459.0
2016-07-05 14:00:00,12.58,12.7,12.56,12.7,101856.0,12.5234,12.6428,12.5035,12.6428,101856.0
2016-07-05 14:30:00,12.7,12.75,12.64,12.71,87350.0,12.6428,12.6926,12.5831,12.6528,87350.0
2016-07-05 15:00:00,12.71,12.71,12.64,12.66,92004.0,12.6528,12.6528,12.5831,12.603,92004.0
2016-07-05 15:30:00,12.67,12.76,12.66,12.69,239098.0,12.613,12.7026,12.603,12.6329,239098.0
2016-07-06 09:30:00,12.43,12.67,12.35,12.66,207996.0,12.374,12.613,12.2944,12.603,207996.0
2016-07-06 10:00:00,12.66,12.69,12.26,12.31,238950.0,12.603,12.6329,12.2048,12.2546,238950.0
2016-07-06 10:30:00,12.32,12.53,12.27,12.52,170980.0,12.2645,12.4736,12.2148,12.4636,170980.0
2016-07-06 11:00:00,12.53,12.7,12.52,12.58,159423.0,12.4736,12.6428,12.4636,12.5234,159423.0
2016-07-06 11:30:00,12.59,12.63,12.51,12.59,144506.0,12.5333,12.5731,12.4537,12.5333,144506.0
2016-07-06 12:00:00,12.59,12.73,12.58,12.71,86172.0,12.5333,12.6727,12.5234,12.6528,86172.0
2016-07-06 12:30:00,12.7,12.73,12.62,12.69,143378.0,12.6428,12.6727,12.5632,12.6329,143378.0
2016-07-06 13:00:00,12.7,12.8,12.69,12.78,167105.0,12.6428,12.7424,12.6329,12.7225,167105.0
2016-07-06 13:30:00,12.79,12.8,12.69,12.71,88504.0,12.7324,12.7424,12.6329,12.6528,88504.0
2016-07-06 14:00:00,12.72,12.77,12.66,12.68,105845.0,12.6627,12.7125,12.603,12.6229,105845.0
2016-07-06 14:30:00,12.67,12.73,12.59,12.71,156332.0,12.613,12.6727,12.5333,12.6528,156332.0
2016-07-06 15:00:00,12.72,12.73,12.58,12.6,220204.0,12.6627,12.6727,12.5234,12.5433,220204.0
2016-07-06 15:30:00,12.6,12.76,12.6,12.7,360171.0,12.5433,12.7026,12.5433,12.6428,360171.0
2016-07-07 09:30:00,12.76,13.28,12.74,13.19,145238.0,12.7026,13.2202,12.6826,13.1306,145238.0
2016-07-07 10:00:00,13.2,13.3,13.07,13.29,185106.0,13.1406,13.2401,13.0112,13.2302,185106.0
2016-07-07 10:30:00,13.29,13.47,13.19,13.22,222899.0,13.2302,13.4094,13.1306,13.1605,222899.0
2016-07-07 11:00:00,13.21,13.21,12.98,13.04,179404.0,13.1505,13.1505,12.9216,12.9813,179404.0
2016-07-07 11:30:00,13.03,13.09,12.91,13.04,137916.0,12.9713,13.0311,12.8519,12.9813,137916.0
2016-07-07 12:00:00,13.04,13.07,12.88,12.97,348424.0,12.9813,13.0112,12.822,12.9116,348424.0
2016-07-07 12:30:00,12.97,13.07,12.9,12.91,205704.0,12.9116,13.0112,12.8419,12.8519,205704.0
2016-07-07 13:00:00,12.91,12.93,12.81,12.9,49210.0,12.8519,12.8718,12.7523,12.8419,49210.0
2016-07-07 13:30:00,12.9,12.94,12.81,12.85,84673.0,12.8419,12.8817,12.7523,12.7921,84673.0
2016-07-07 14:00:00,12.84,12.89,12.76,12.79,78221.0,12.7822,12.832,12.7026,12.7324,78221.0
2016-07-07 14:30:00,12.8,12.89,12.77,12.83,97885.0,12.7424,12.832,12.7125,12.7722,97885.0
2016-07-07 15:00:00,12.83,13.03,12.82,12.98,132311.0,12.7722,12.9713,12.7623,12.9216,132311.0
2016-07-07 15:30:00,12.98,13.16,12.96,13.11,497453.0,12.9216,13.1008,12.9017,13.051,497453.0
2016-07-08 09:30:00,13.37,13.86,13.26,13.6,371427.0,13.3098,13.7976,13.2003,13.5388,371427.0
2016-07-08 10:00:00,13.62,13.72,13.4,13.57,142718.0,13.5587,13.6582,13.3397,13.5089,142718.0
2016-07-08 10:30:00,13.57,13.66,13.52,13.55,95870.0,13.5089,13.5985,13.4591,13.489,95870.0
2016-07-08 11:00:00,13.55,13.69,13.51,13.65,113956.0,13.489,13.6284,13.4492,13.5885,113956.0
2016-07-08 11:30:00,13.65,13.71,13.6,13.64,231449.0,13.5885,13.6483,13.5388,13.5786,231449.0
2016-07-08 12:00:00,13.64,13.8,13.61,13.77,278562.0,13.5786,13.7379,13.5487,13.708,278562.0
2016-07-08 12:30:00,13.77,13.9,13.76,13.86,156358.0,13.708,13.8374,13.6981,13.7976,156358.0
2016-07-08 13:00:00,13.86,13.91,13.81,13.84,248132.0,13.7976,13.8474,13.7478,13.7777,248132.0
2016-07-08 13:30:00,13.83,13.91,13.82,13.9,121710.0,13.7677,13.8474,13.7578,13.8374,121710.0
2016-07-08 14:00:00,13.89,13.9,13.82,13.88,122017.0,13.8275,13.8374,13.7578,13.8175,122017.0
2016-07-08 14:30:00,13.87,13.91,13.8,13.84,117305.0,13.8076,13.8474,13.7379,13.7777,117305.0
2016-07-08 15:00:00,13.83,13.84,13.77,13.78,116155.0,13.7677,13.7777,13.708,13.718,116155.0
2016-07-08 15:30:00,13.79,13.79,13.64,13.65,700695.0,13.7279,13.7279,13.5786,13.5885,700695.0
2016-07-11 09:30:00,13.89,14.29,13.89,13.99,409742.0,13.8275,14.2257,13.8275,13.927,409742.0
2016-07-11 10:00:00,13.99,14.15,13.88,13.88,225436.0,13.927,14.0863,13.8175,13.8175,225436.0
2016-07-11 10:30:00,13.88,14.16,13.87,14.13,239299.0,13.8175,14.0963,13.8076,14.0664,239299.0
2016-07-11 11:00:00,14.13,14.16,14.05,14.1,123996.0,14.0664,14.0963,13.9867,14.0365,123996.0
2016-07-11 11:30:00,14.1,14.18,14.09,14.15,177663.0,14.0365,14.1162,14.0266,14.0863,177663.0
2016-07-11 12:00:00,14.16,14.25,14.1,14.24,143487.0,14.0963,14.1858,14.0365,14.1759,143487.0
2016-07-11 12:30:00,14.24,14.29,14.2,14.29,99894.0,14.1759,14.2257,14.1361,14.2257,99894.0
2016-07-11 13:00:00,14.29,14.35,14.27,14.34,139176.0,14.2257,14.2854,14.2058,14.2754,139176.0
2016-07-11 13:30:00,14.33,14.44,14.31,14.36,119527.0,14.2655,14.375,14.2456,14.2954,119527.0
2016-07-11 14:00:00,14.36,14.5,14.35,14.45,163327.0,14.2954,14.4347,14.2854,14.3849,163327.0
2016-07-11 14:30:00,14.46,14.5,14.37,14.42,184605.0,14.3949,14.4347,14.3053,14.3551,184605.0
2016-07-11 15:00:00,14.41,14.55,14.41,14.51,253333.0,14.3451,14.4845,14.3451,14.4447,253333.0
2016-07-11 15:30:00,14.51,14.58,14.46,14.46,550787.0,14.4447,14.5144,14.3949,14.3949,550787.0
2016-07-12 09:30:00,14.85,14.96,14.4,14.4,947412.0,14.7831,14.8927,14.3352,14.3352,947412.0
2016-07-12 10:00:00,14.41,14.57,14.37,14.49,172899.0,14.3451,14.5044,14.3053,14.4248,172899.0
2016-07-12 10:30:00,14.5,14.66,14.49,14.6,241432.0,14.4347,14.594,14.4248,14.5343,241432.0
2016-07-12 11:00:00,14.6,14.77,14.58,14.71,187383.0,14.5343,14.7035,14.5144,14.6438,187383.0
2016-07-12 11:30:00,14.72,14.79,14.67,14.67,308896.0,14.6537,14.7234,14.604,14.604,308896.0
2016-07-12 12:00:00,14.68,14.75,14.65,14.73,235368.0,14.6139,14.6836,14.584,14.6637,235368.0
2016-07-12 12:30:00,14.73,14.75,14.65,14.72,248240.0,14.6637,14.6836,14.584,14.6537,248240.0
2016-07-12 13:00:00,14.72,14.75,14.67,14.7,216171.0,14.6537,14.6836,14.604,14.6338,216171.0
2016-07-12 13:30:00,14.7,14.8,14.69,14.74,337128.0,14.6338,14.7334,14.6239,14.6736,337128.0
2016-07-12 14:00:00,14.75,14.79,14.72,14.77,200344.0,14.6836,14.7234,14.6537,14.7035,200344.0
2016-07-12 14:30:00,14.76,15.17,14.76,15.07,910011.0,14.6936,15.1017,14.6936,15.0022,910011.0
2016-07-12 15:00:00,15.07,15.08,14.82,14.88,447600.0,15.0022,15.0121,14.7533,14.813,447600.0
2016-07-12 15:30:00,14.87,15.36,14.86,15.05,980074.0,14.8031,15.2908,14.7931,14.9822,980074.0
2016-07-13 09:30:00,15.2,15.25,14.57,14.7,728367.0,15.1316,15.1813,14.5044,14.6338,728367.0
2016-07-13 10:00:00,14.72,14.89,14.66,14.71,320800.0,14.6537,14.823,14.594,14.6438,320800.0
2016-07-13 10:30:00,14.7,14.81,14.61,14.7,279353.0,14.6338,14.7433,14.5442,14.6338,279353.0
2016-07-13 11:00:00,14.68,14.7,14.54,14.59,406951.0,14.6139,14.6338,14.4745,14.5243,406951.0
2016-07-13 11:30:00,14.58,14.67,14.47,14.67,143633.0,14.5144,14.604,14.4049,14.604,143633.0
2016-07-13 12:00:00,14.67,14.81,14.66,14.79,108421.0,14.604,14.7433,14.594,14.7234,108421.0
2016-07-13 12:30:00,14.78,14.89,14.77,14.87,131804.0,14.7135,14.823,14.7035,14.8031,131804.0
2016-07-13 13:00:00,14.86,14.95,14.86,14.87,121961.0,14.7931,14.8827,14.7931,14.8031,121961.0
2016-07-13 13:30:00,14.87,15.03,14.86,14.94,69452.0,14.8031,14.9623,14.7931,14.8727,69452.0
2016-07-13 14:00:00,14.93,14.98,14.92,14.95,91440.0,14.8628,14.9126,14.8528,14.8827,91440.0
2016-07-13 14:30:00,14.96,14.99,14.93,14.95,101858.0,14.8927,14.9225,14.8628,14.8827,101858.0
2016-07-13 15:00:00,14.95,15.03,14.94,14.99,86654.0,14.8827,14.9623,14.8727,14.9225,86654.0
2016-07-13 15:30:00,14.99,15.06,14.98,15.01,198898.0,14.9225,14.9922,14.9126,14.9424,198898.0
2016-07-14 09:30:00,15.17,15.32,15.01,15.28,601405.0,15.1017,15.251,14.9424,15.2112,601405.0
2016-07-14 10:00:00,15.28,15.39,15.18,15.37,281478.0,15.2112,15.3207,15.1117,15.3008,281478.0
2016-07-14 10:30:00,15.37,15.57,15.37,15.43,331568.0,15.3008,15.4999,15.3008,15.3605,331568.0
2016-07-14 11:00:00,15.43,15.53,15.34,15.35,175324.0,15.3605,15.4601,15.2709,15.2809,175324.0
2016-07-14 11:30:00,15.34,15.37,15.29,15.31,128562.0,15.2709,15.3008,15.2212,15.2411,128562.0
2016-07-14 12:00:00,15.31,15.44,15.3,15.4,110290.0,15.2411,15.3705,15.2311,15.3307,110290.0
2016-07-14 12:30:00,15.4,15.47,15.36,15.4,85122.0,15.3307,15.4004,15.2908,15.3307,85122.0
2016-07-14 13:00:00,15.4,15.46,15.33,15.33,96740.0,15.3307,15.3904,15.261,15.261,96740.0
2016-07-14 13:30:00,15.33,15.36,15.27,15.35,111061.0,15.261,15.2908,15.2013,15.2809,111061.0
2016-07-14 14:00:00,15.36,15.4,15.32,15.38,57357.0,15.2908,15.3307,15.251,15.3108,57357.0
2016-07-14 14:30:00,15.38,15.39,15.32,15.35,243151.0,15.3108,15.3207,15.251,15.2809,243151.0
2016-07-14 15:00:00,15.34,15.42,15.34,15.38,231380.0,15.2709,15.3506,15.2709,15.3108,231380.0
2016-07-14 15:30:00,15.38,15.41,15.36,15.38,236963.0,15.3108,15.3406,15.2908,15.3108,236963.0
2016-07-15 09:30:00,15.3,15.48,15.1,15.47,274131.0,15.2311,15.4103,15.032,15.4004,274131.0
2016-07-15 10:00:00,15.47,15.56,15.31,15.47,284103.0,15.4004,15.4899,15.2411,15.4004,284103.0
2016-07-15 10:30:00,15.47,15.62,15.45,15.59,389527.0,15.4004,15.5497,15.3804,15.5198,389527.0
2016-07-15 11:00:00,15.59,15.6,15.44,15.49,247473.0,15.5198,15.5298,15.3705,15.4203,247473.0
2016-07-15 11:30:00,15.48,15.54,15.46,15.51,661127.0,15.4103,15.47,15.3904,15.4402,661127.0
2016-07-15 12:00:00,15.51,15.54,15.46,15.52,156601.0,15.4402,15.47,15.3904,15.4501,156601.0
2016-07-15 12:30:00,15.51,15.54,15.44,15.48,138680.0,15.4402,15.47,15.3705,15.4103,138680.0
2016-07-15 13:00:00,15.48,15.5,15.43,15.46,84099.0,15.4103,15.4302,15.3605,15.3904,84099.0
2016-07-15 13:30:00,15.47,15.61,15.47,15.6,215976.0,15.4004,15.5397,15.4004,15.5298,215976.0
2016-07-15 14:00:00,15.6,15.63,15.54,15.55,160242.0,15.5298,15.5596,15.47,15.48,160242.0
2016-07-15 14:30:00,15.55,15.6,15.53,15.56,64669.0,15.48,15.5298,15.4601,15.4899,64669.0
2016-07-15 15:00:00,15.57,15.59,15.55,15.58,73592.0,15.4999,15.5198,15.48,15.5099,73592.0
2016-07-15 15:30:00,15.57,15.65,15.57,15.63,240930.0,15.4999,15.5795,15.4999,15.5596,240930.0
2016-07-18 09:30:00,15.44,15.51,14.94,15.15,231656.0,15.3705,15.4402,14.8727,15.0818,231656.0
2016-07-18 10:00:00,15.14,15.24,15.11,15.19,157992.0,15.0718,15.1714,15.042,15.1216,157992.0
2016-07-18 10:30:00,15.2,15.23,15.09,15.15,203703.0,15.1316,15.1614,15.0221,15.0818,203703.0
2016-07-18 11:00:00,15.16,15.21,15.1,15.11,166865.0,15.0918,15.1415,15.032,15.042,166865.0
2016-07-18 11:30:00,15.1,15.12,15.07,15.08,88496.0,15.032,15.0519,15.0022,15.0121,88496.0
2016-07-18 12:00:00,15.07,15.16,15.07,15.1,195832.0,15.0022,15.0918,15.0022,15.032,195832.0
2016-07-18 12:30:00,15.09,15.13,15.07,15.1,78582.0,15.0221,15.0619,15.0022,15.032,78582.0
2016-07-18 13:00:00,15.1,15.1,15.06,15.08,82058.0,15.032,15.032,14.9922,15.0121,82058.0
2016-07-18 13:30:00,15.07,15.12,15.04,15.08,113792.0,15.0022,15.0519,14.9723,15.0121,113792.0
2016-07-18 14:00:00,15.09,15.1,15.04,15.08,100126.0,15.0221,15.032,14.9723,15.0121,100126.0
2016-07-18 14:30:00,15.09,15.11,15.05,15.06,103112.0,15.0221,15.042,14.9822,14.9922,103112.0
2016-07-18 15:00:00,15.06,15.08,14.99,15.0,189228.0,14.9922,15.0121,14.9225,14.9325,189228.0
2016-07-18 15:30:00,15.01,15.11,15.0,15.1,426783.0,14.9424,15.042,14.9325,15.032,426783.0
2016-07-19 09:30:00,14.93,15.02,14.71,14.86,145143.0,14.8628,14.9524,14.6438,14.7931,145143.0
2016-07-19 10:00:00,14.87,14.93,14.76,14.82,85270.0,14.8031,14.8628,14.6936,14.7533,85270.0
2016-07-19 10:30:00,14.84,14.85,14.64,14.68,101174.0,14.7732,14.7831,14.5741,14.6139,101174.0
2016-07-19 11:00:00,14.67,14.7,14.58,14.61,104385.0,14.604,14.6338,14.5144,14.5442,104385.0
2016-07-19 11:30:00,14.6,14.73,14.6,14.62,69565.0,14.5343,14.6637,14.5343,14.5542,69565.0
2016-07-19 12:00:00,14.63,14.67,14.61,14.63,69124.0,14.5641,14.604,14.5442,14.5641,69124.0
2016-07-19 12:30:00,14.63,14.65,14.56,14.59,72911.0,14.5641,14.584,14.4945,14.5243,72911.0
2016-07-19 13:00:00,14.59,14.59,14.49,14.49,99915.0,14.5243,14.5243,14.4248,14.4248,99915.0
2016-07-19 13:30:00,14.49,14.53,14.43,14.45,66227.0,14.4248,14.4646,14.365,14.3849,66227.0
2016-07-19 14:00:00,14.45,14.54,14.36,14.53,176757.0,14.3849,14.4745,14.2954,14.4646,176757.0
2016-07-19 14:30:00,14.53,14.53,14.44,14.48,157881.0,14.4646,14.4646,14.375,14.4148,157881.0
2016-07-19 15:00:00,14.48,14.52,14.47,14.5,81245.0,14.4148,14.4546,14.4049,14.4347,81245.0
2016-07-19 15:30:00,14.5,14.57,14.48,14.55,185574.0,14.4347,14.5044,14.4148,14.4845,185574.0
2016-07-20 09:30:00,14.32,14.38,14.11,14.23,167223.0,14.2555,14.3153,14.0465,14.1659,167223.0
2016-07-20 10:00:00,14.24,14.58,14.22,14.55,250883.0,14.1759,14.5144,14.156,14.4845,250883.0
2016-07-20 10:30:00,14.55,14.84,14.52,14.72,211674.0,14.4845,14.7732,14.4546,14.6537,211674.0
2016-07-20 11:00:00,14.73,14.84,14.72,14.79,86476.0,14.6637,14.7732,14.6537,14.7234,86476.0
2016-07-20 11:30:00,14.79,14.79,14.71,14.74,52808.0,14.7234,14.7234,14.6438,14.6736,52808.0
2016-07-20 12:00:00,14.74,14.8,14.74,14.77,33083.0,14.6736,14.7334,14.6736,14.7035,33083.0
2016-07-20 12:30:00,14.77,14.87,14.77,14.86,37619.0,14.7035,14.8031,14.7035,14.7931,37619.0
2016-07-20 13:00:00,14.86,14.88,14.84,14.85,26874.0,14.7931,14.813,14.7732,14.7831,26874.0
2016-07-20 13:30:00,14.86,14.9,14.84,14.84,241949.0,14.7931,14.8329,14.7732,14.7732,241949.0
2016-07-20 14:00:00,14.84,14.94,14.84,14.89,46775.0,14.7732,14.8727,14.7732,14.823,46775.0
2016-07-20 14:30:00,14.88,14.88,14.79,14.8,332578.0,14.813,14.813,14.7234,14.7334,332578.0
2016-07-20 15:00:00,14.79,14.8,14.76,14.78,71148.0,14.7234,14.7334,14.6936,14.7135,71148.0
2016-07-20 15:30:00,14.78,14.79,14.75,14.76,198578.0,14.7135,14.7234,14.6836,14.6936,198578.0
2016-07-21 09:30:00,14.96,15.32,14.89,15.22,287787.0,14.8927,15.251,14.823,15.1515,287787.0
2016-07-21 10:00:00,15.22,15.45,15.18,15.33,200713.0,15.1515,15.3804,15.1117,15.261,200713.0
2016-07-21 10:30:00,15.34,15.42,15.27,15.28,137868.0,15.2709,15.3506,15.2013,15.2112,137868.0
2016-07-21 11:00:00,15.27,15.27,15.05,15.06,71521.0,15.2013,15.2013,14.9822,14.9922,71521.0
2016-07-21 11:30:00,15.06,15.09,14.98,15.0,84735.0,14.9922,15.0221,14.9126,14.9325,84735.0
2016-07-21 12:00:00,15.0,15.0,14.81,14.84,75789.0,14.9325,14.9325,14.7433,14.7732,75789.0
2016-07-21 12:30:00,14.85,14.88,14.78,14.81,56849.0,14.7831,14.813,14.7135,14.7433,56849.0
2016-07-21 13:00:00,14.81,14.95,14.8,14.94,73831.0,14.7433,14.8827,14.7334,14.8727,73831.0
2016-07-21 13:30:00,14.94,14.95,14.86,14.9,72507.0,14.8727,14.8827,14.7931,14.8329,72507.0
2016-07-21 14:00:00,14.9,15.03,14.89,15.0,121176.0,14.8329,14.9623,14.823,14.9325,121176.0
2016-07-21 14:30:00,15.0,15.05,14.97,14.97,95742.0,14.9325,14.9822,14.9026,14.9026,95742.0
2016-07-21 15:00:00,14.96,14.97,14.87,14.91,127804.0,14.8927,14.9026,14.8031,14.8429,127804.0
2016-07-21 15:30:00,14.9,15.0,14.89,14.98,225174.0,14.8329,14.9325,14.823,14.9126,225174.0
2016-07-22 09:30:00,14.9,14.98,14.69,14.73,77127.0,14.8329,14.9126,14.6239,14.6637,77127.0
2016-07-22 10:00:00,14.73,14.98,14.73,14.94,449002.0,14.6637,14.9126,14.6637,14.8727,449002.0
2016-07-22 10:30:00,14.93,15.08,14.86,15.04,110866.0,14.8628,15.0121,14.7931,14.9723,110866.0
2016-07-22 11:00:00,15.05,15.09,14.97,14.99,74977.0,14.9822,15.0221,14.9026,14.9225,74977.0
2016-07-22 11:30:00,15.0,15.02,14.92,14.95,76255.0,14.9325,14.9524,14.8528,14.8827,76255.0
2016-07-22 12:00:00,14.95,15.0,14.93,14.98,64955.0,14.8827,14.9325,14.8628,14.9126,64955.0
2016-07-22 12:30:00,14.98,15.04,14.96,15.03,47814.0,14.9126,14.9723,14.8927,14.9623,47814.0
2016-07-22 13:00:00,15.03,15.09,14.99,15.02,59818.0,14.9623,15.0221,14.9225,14.9524,59818.0
2016-07-22 13:30:00,15.01,15.04,14.95,15.03,64321.0,14.9424,14.9723,14.8827,14.9623,64321.0
2016-07-22 14:00:00,15.02,15.08,15.0,15.06,111256.0,14.9524,15.0121,14.9325,14.9922,111256.0
2016-07-22 14:30:00,15.07,15.09,15.04,15.05,137346.0,15.0022,15.0221,14.9723,14.9822,137346.0
2016-07-22 15:00:00,15.06,15.09,15.05,15.08,83589.0,14.9922,15.0221,14.9822,15.0121,83589.0
2016-07-22 15:30:00,15.08,15.15,15.07,15.11,262765.0,15.0121,15.0818,15.0022,15.042,262765.0
2016-07-25 09:30:00,15.01,15.37,14.95,15.37,170780.0,14.9424,15.3008,14.8827,15.3008,170780.0
2016-07-25 10:00:00,15.36,15.36,15.1,15.22,207934.0,15.2908,15.2908,15.032,15.1515,207934.0
2016-07-25 10:30:00,15.21,15.24,15.14,15.18,131209.0,15.1415,15.1714,15.0718,15.1117,131209.0
2016-07-25 11:00:00,15.18,15.25,15.12,15.21,138288.0,15.1117,15.1813,15.0519,15.1415,138288.0
2016-07-25 11:30:00,15.2,15.22,15.16,15.17,94898.0,15.1316,15.1515,15.0918,15.1017,94898.0
2016-07-25 12:00:00,15.18,15.18,15.15,15.15,77148.0,15.1117,15.1117,15.0818,15.0818,77148.0
2016-07-25 12:30:00,15.14,15.18,15.12,15.15,100179.0,15.0718,15.1117,15.0519,15.0818,100179.0
2016-07-25 13:00:00,15.16,15.16,15.12,15.14,45572.0,15.0918,15.0918,15.0519,15.0718,45572.0
2016-07-25 13:30:00,15.15,15.16,15.12,15.15,46986.0,15.0818,15.0918,15.0519,15.0818,46986.0
2016-07-25 14:00:00,15.16,15.22,15.15,15.2,99010.0,15.0918,15.1515,15.0818,15.1316,99010.0
2016-07-25 14:30:00,15.2,15.2,15.14,15.15,68410.0,15.1316,15.1316,15.0718,15.0818,68410.0
2016-07-25 15:00:00,15.15,15.16,15.1,15.11,271324.0,15.0818,15.0918,15.032,15.042,271324.0
2016-07-25 15:30:00,15.12,15.15,15.11,15.13,444210.0,15.0519,15.0818,15.042,15.0619,444210.0
2016-07-26 09:30:00,15.59,16.35,14.85,16.04,710911.0,15.5198,16.2764,14.7831,15.9678,710911.0
2016-07-26 10:00:00,16.07,16.44,16.05,16.39,300254.0,15.9977,16.366,15.9777,16.3162,300254.0
2016-07-26 10:30:00,16.4,17.0,16.39,16.87,466138.0,16.3262,16.9235,16.3162,16.7941,466138.0
2016-07-26 11:00:00,16.85,17.28,16.76,17.23,410234.0,16.7741,17.2022,16.6845,17.1524,410234.0
2016-07-26 11:30:00,17.22,17.4,16.76,16.81,400464.0,17.1425,17.3217,16.6845,16.7343,400464.0
2016-07-26 12:00:00,16.81,17.13,16.77,17.06,273228.0,16.7343,17.0529,16.6945,16.9832,273228.0
2016-07-26 12:30:00,17.06,17.22,17.06,17.18,220850.0,16.9832,17.1425,16.9832,17.1027,220850.0
2016-07-26 13:00:00,17.18,17.2,17.0,17.15,201386.0,17.1027,17.1226,16.9235,17.0728,201386.0
2016-07-26 13:30:00,17.16,17.5,17.13,17.5,177472.0,17.0827,17.4212,17.0529,17.4212,177472.0
2016-07-26 14:00:00,17.5,17.74,17.48,17.61,321360.0,17.4212,17.6601,17.4013,17.5307,321360.0
2016-07-26 14:30:00,17.61,17.8,17.61,17.66,217669.0,17.5307,17.7199,17.5307,17.5805,217669.0
2016-07-26 15:00:00,17.66,18.14,17.58,17.99,480845.0,17.5805,18.0583,17.5009,17.909,480845.0
2016-07-26 15:30:00,17.99,18.09,17.91,17.98,573375.0,17.909,18.0086,17.8294,17.8991,573375.0
2016-07-27 09:30:00,18.21,18.38,17.97,18.37,1047194.0,18.128,18.2973,17.8891,18.2873,1047194.0
2016-07-27 10:00:00,18.36,18.67,18.29,18.67,681821.0,18.2773,18.5859,18.2077,18.5859,681821.0
2016-07-27 10:30:00,18.67,18.67,17.99,18.23,586653.0,18.5859,18.5859,17.909,18.1479,586653.0
2016-07-27 11:00:00,18.22,18.27,18.17,18.21,334796.0,18.138,18.1877,18.0882,18.128,334796.0
2016-07-27 11:30:00,18.2,18.37,18.06,18.1,449167.0,18.1181,18.2873,17.9787,18.0185,449167.0
2016-07-27 12:00:00,18.09,18.1,17.72,17.86,200116.0,18.0086,18.0185,17.6402,17.7796,200116.0
2016-07-27 12:30:00,17.86,18.15,17.85,18.11,193296.0,17.7796,18.0683,17.7696,18.0285,193296.0
2016-07-27 13:00:00,18.1,18.53,18.03,18.09,450909.0,18.0185,18.4466,17.9488,18.0086,450909.0
2016-07-27 13:30:00,18.09,18.17,18.02,18.11,310680.0,18.0086,18.0882,17.9389,18.0285,310680.0
2016-07-27 14:00:00,18.11,18.15,17.97,17.97,519090.0,18.0285,18.0683,17.8891,17.8891,519090.0
2016-07-27 14:30:00,17.98,18.06,17.94,18.05,402073.0,17.8991,17.9787,17.8592,17.9687,402073.0
2016-07-27 15:00:00,18.05,18.23,18.01,18.04,429458.0,17.9687,18.1479,17.9289,17.9588,429458.0
2016-07-27 15:30:00,18.04,18.09,17.9,17.95,952712.0,17.9588,18.0086,17.8194,17.8692,952712.0
2016-07-28 09:30:00,18.09,18.32,17.63,18.22,270290.0,18.0086,18.2375,17.5506,18.138,270290.0
2016-07-28 10:00:00,18.22,18.27,17.98,18.25,186402.0,18.138,18.1877,17.8991,18.1678,186402.0
2016-07-28 10:30:00,18.25,18.29,18.0,18.02,204829.0,18.1678,18.2077,17.919,17.9389,204829.0
2016-07-28 11:00:00,18.02,18.15,18.0,18.06,347341.0,17.9389,18.0683,17.919,17.9787,347341.0
2016-07-28 11:30:00,18.07,18.1,17.95,17.97,219386.0,17.9886,18.0185,17.8692,17.8891,219386.0
2016-07-28 12:00:00,17.98,18.01,17.8,17.85,127054.0,17.8991,17.9289,17.7199,17.7696,127054.0
2016-07-28 12:30:00,17.86,17.9,17.8,17.83,132734.0,17.7796,17.8194,17.7199,17.7497,132734.0
2016-07-28 13:00:00,17.83,17.88,17.79,17.86,155321.0,17.7497,17.7995,17.7099,17.7796,155321.0
2016-07-28 13:30:00,17.86,17.97,17.83,17.92,142706.0,17.7796,17.8891,17.7497,17.8393,142706.0
2016-07-28 14:00:00,17.93,17.94,17.77,17.87,199797.0,17.8493,17.8592,17.69,17.7895,199797.0
2016-07-28 14:30:00,17.87,17.93,17.82,17.84,224931.0,17.7895,17.8493,17.7398,17.7597,224931.0
2016-07-28 15:00:00,17.84,17.88,17.81,17.85,291757.0,17.7597,17.7995,17.7298,17.7696,291757.0
2016-07-28 15:30:00,17.85,17.91,17.83,17.9,682985.0,17.7696,17.8294,17.7497,17.8194,682985.0
2016-07-29 09:30:00,17.87,18.07,17.77,17.84,90220.0,17.7895,17.9886,17.69,17.7597,90220.0
2016-07-29 10:00:00,17.85,17.88,17.6,17.62,112742.0,17.7696,17.7995,17.5208,17.5407,112742.0
2016-07-29 10:30:00,17.61,17.76,17.53,17.75,104285.0,17.5307,17.68,17.4511,17.6701,104285.0
2016-07-29 11:00:00,17.75,17.98,17.74,17.82,103683.0,17.6701,17.8991,17.6601,17.7398,103683.0
2016-07-29 11:30:00,17.82,17.95,17.82,17.95,94852.0,17.7398,17.8692,17.7398,17.8692,94852.0
2016-07-29 12:00:00,17.96,18.0,17.84,17.84,86205.0,17.8791,17.919,17.7597,17.7597,86205.0
2016-07-29 12:30:00,17.84,17.87,17.7,17.76,84212.0,17.7597,17.7895,17.6203,17.68,84212.0
2016-07-29 13:00:00,17.75,17.89,17.75,17.84,80694.0,17.6701,17.8095,17.6701,17.7597,80694.0
2016-07-29 13:30:00,17.83,17.94,17.82,17.93,67671.0,17.7497,17.8592,17.7398,17.8493,67671.0
2016-07-29 14:00:00,17.94,17.98,17.88,17.93,68507.0,17.8592,17.8991,17.7995,17.8493,68507.0
2016-07-29 14:30:00,17.93,17.94,17.81,17.91,112248.0,17.8493,17.8592,17.7298,17.8294,112248.0
2016-07-29 15:00:00,17.91,17.92,17.82,17.85,202773.0,17.8294,17.8393,17.7398,17.7696,202773.0
2016-07-29 15:30:00,17.85,17.87,17.79,17.8,505541.0,17.7696,17.7895,17.7099,17.7199,505541.0
2016-08-01 09:30:00,17.74,17.79,17.31,17.62,89585.0,17.6601,17.7099,17.2321,17.5407,89585.0
2016-08-01 10:00:00,17.63,17.75,17.56,17.61,64082.0,17.5506,17.6701,17.4809,17.5307,64082.0
2016-08-01 10:30:00,17.59,17.62,17.42,17.58,85987.0,17.5108,17.5407,17.3416,17.5009,85987.0
2016-08-01 11:00:00,17.58,17.74,17.53,17.54,74025.0,17.5009,17.6601,17.4511,17.461,74025.0
2016-08-01 11:30:00,17.53,17.66,17.53,17.55,84639.0,17.4511,17.5805,17.4511,17.471,84639.0
2016-08-01 12:00:00,17.56,17.6,17.35,17.37,63015.0,17.4809,17.5208,17.2719,17.2918,63015.0
2016-08-01 12:30:00,17.38,17.55,17.37,17.53,55760.0,17.3018,17.471,17.2918,17.4511,55760.0
2016-08-01 13:00:00,17.52,17.57,17.46,17.57,48809.0,17.4411,17.4909,17.3814,17.4909,48809.0
2016-08-01 13:30:00,17.56,17.64,17.55,17.64,42851.0,17.4809,17.5606,17.471,17.5606,42851.0
2016-08-01 14:00:00,17.64,17.69,17.54,17.54,365617.0,17.5606,17.6104,17.461,17.461,365617.0
2016-08-01 14:30:00,17.54,17.56,17.47,17.48,54022.0,17.461,17.4809,17.3914,17.4013,54022.0
2016-08-01 15:00:00,17.48,17.49,17.28,17.34,98871.0,17.4013,17.4113,17.2022,17.2619,98871.0
2016-08-01 15:30:00,17.34,17.44,17.34,17.43,194046.0,17.2619,17.3615,17.2619,17.3515,194046.0
2016-08-02 09:30:00,17.4,17.61,17.29,17.46,89637.0,17.3217,17.5307,17.2122,17.3814,89637.0
2016-08-02 10:00:00,17.45,17.46,17.2,17.3,44247.0,17.3714,17.3814,17.1226,17.2221,44247.0
2016-08-02 10:30:00,17.3,17.33,17.02,17.05,93708.0,17.2221,17.252,16.9434,16.9732,93708.0
2016-08-02 11:00:00,17.05,17.24,17.05,17.15,77688.0,16.9732,17.1624,16.9732,17.0728,77688.0
2016-08-02 11:30:00,17.14,17.18,17.07,17.11,40856.0,17.0628,17.1027,16.9932,17.033,40856.0
2016-08-02 12:00:00,17.11,17.19,17.04,17.16,72315.0,17.033,17.1126,16.9633,17.0827,72315.0
2016-08-02 12:30:00,17.16,17.18,16.95,16.95,106672.0,17.0827,17.1027,16.8737,16.8737,106672.0
2016-08-02 13:00:00,16.94,16.99,16.91,16.97,44726.0,16.8637,16.9135,16.8339,16.8936,44726.0
2016-08-02 13:30:00,16.97,16.98,16.83,16.9,98641.0,16.8936,16.9036,16.7542,16.8239,98641.0
2016-08-02 14:00:00,16.9,17.09,16.9,17.04,111453.0,16.8239,17.0131,16.8239,16.9633,111453.0
2016-08-02 14:30:00,17.04,17.17,16.97,17.13,168335.0,16.9633,17.0927,16.8936,17.0529,168335.0
2016-08-02 15:00:00,17.13,17.14,17.09,17.12,54580.0,17.0529,17.0628,17.0131,17.0429,54580.0
2016-08-02 15:30:00,17.11,17.13,17.01,17.03,226370.0,17.033,17.0529,16.9334,16.9533,226370.0
2016-08-03 09:30:00,16.96,17.12,16.54,17.06,153717.0,16.8836,17.0429,16.4655,16.9832,153717.0
2016-08-03 10:00:00,17.06,17.2,16.98,17.19,75109.0,16.9832,17.1226,16.9036,17.1126,75109.0
2016-08-03 10:30:00,17.17,17.26,17.04,17.15,115965.0,17.0927,17.1823,16.9633,17.0728,115965.0
2016-08-03 11:00:00,17.13,17.29,17.03,17.29,51819.0,17.0529,17.2122,16.9533,17.2122,51819.0
2016-08-03 11:30:00,17.28,17.39,17.27,17.38,129313.0,17.2022,17.3117,17.1923,17.3018,129313.0
2016-08-03 12:00:00,17.38,17.46,17.35,17.44,74914.0,17.3018,17.3814,17.2719,17.3615,74914.0
2016-08-03 12:30:00,17.45,17.62,17.43,17.61,1697645.0,17.3714,17.5407,17.3515,17.5307,1697645.0
2016-08-03 13:00:00,17.62,17.89,17.61,17.82,242929.0,17.5407,17.8095,17.5307,17.7398,242929.0
2016-08-03 13:30:00,17.82,17.92,17.74,17.78,135528.0,17.7398,17.8393,17.6601,17.7,135528.0
2016-08-03 14:00:00,17.78,17.85,17.65,17.68,165184.0,17.7,17.7696,17.5705,17.6004,165184.0
2016-08-03 14:30:00,17.67,17.8,17.61,17.79,219183.0,17.5905,17.7199,17.5307,17.7099,219183.0
2016-08-03 15:00:00,17.78,17.79,17.67,17.73,144703.0,17.7,17.7099,17.5905,17.6502,144703.0
2016-08-03 15:30:00,17.72,17.74,17.64,17.67,432103.0,17.6402,17.6601,17.5606,17.5905,432103.0
2016-08-04 09:30:00,17.66,17.66,17.17,17.17,138304.0,17.5805,17.5805,17.0927,17.0927,138304.0
2016-08-04 10:00:00,17.16,17.27,17.08,17.26,77483.0,17.0827,17.1923,17.0031,17.1823,77483.0
2016-08-04 10:30:00,17.28,17.36,17.18,17.21,48645.0,17.2022,17.2818,17.1027,17.1325,48645.0
2016-08-04 11:00:00,17.21,17.21,16.99,17.04,132663.0,17.1325,17.1325,16.9135,16.9633,132663.0
2016-08-04 11:30:00,17.04,17.18,17.03,17.16,101903.0,16.9633,17.1027,16.9533,17.0827,101903.0
2016-08-04 12:00:00,17.16,17.29,17.14,17.26,63396.0,17.0827,17.2122,17.0628,17.1823,63396.0
2016-08-04 12:30:00,17.27,17.36,17.27,17.35,51002.0,17.1923,17.2818,17.1923,17.2719,51002.0
2016-08-04 13:00:00,17.34,17.37,17.29,17.31,48216.0,17.2619,17.2918,17.2122,17.2321,48216.0
2016-08-04 13:30:00,17.31,17.43,17.3,17.4,46579.0,17.2321,17.3515,17.2221,17.3217,46579.0
2016-08-04 14:00:00,17.4,17.4,17.25,17.27,73536.0,17.3217,17.3217,17.1723,17.1923,73536.0
2016-08-04 14:30:00,17.27,17.32,17.25,17.32,67198.0,17.1923,17.242,17.1723,17.242,67198.0
2016-08-04 15:00:00,17.31,17.32,17.24,17.28,79409.0,17.2321,17.242,17.1624,17.2022,79409.0
2016-08-04 15:30:00,17.27,17.32,17.24,17.25,163369.0,17.1923,17.242,17.1624,17.1723,163369.0
2016-08-05 09:30:00,17.34,17.5,17.17,17.45,119469.0,17.2619,17.4212,17.0927,17.3714,119469.0
2016-08-05 10:00:00,17.43,17.68,17.43,17.54,197563.0,17.3515,17.6004,17.3515,17.461,197563.0
2016-08-05 10:30:00,17.54,17.59,17.49,17.52,150439.0,17.461,17.5108,17.4113,17.4411,150439.0
2016-08-05 11:00:00,17.53,17.54,17.34,17.34,193860.0,17.4511,17.461,17.2619,17.2619,193860.0
2016-08-05 11:30:00,17.34,17.5,17.34,17.43,148317.0,17.2619,17.4212,17.2619,17.3515,148317.0
2016-08-05 12:00:00,17.44,17.47,17.41,17.44,70028.0,17.3615,17.3914,17.3316,17.3615,70028.0
2016-08-05 12:30:00,17.45,17.5,17.43,17.46,74702.0,17.3714,17.4212,17.3515,17.3814,74702.0
2016-08-05 13:00:00,17.46,17.47,17.38,17.39,85771.0,17.3814,17.3914,17.3018,17.3117,85771.0
2016-08-05 13:30:00,17.39,17.42,17.31,17.34,155074.0,17.3117,17.3416,17.2321,17.2619,155074.0
2016-08-05 14:00:00,17.35,17.39,17.34,17.35,100587.0,17.2719,17.3117,17.2619,17.2719,100587.0
2016-08-05 14:30:00,17.35,17.37,17.32,17.36,60553.0,17.2719,17.2918,17.242,17.2818,60553.0
2016-08-05 15:00:00,17.35,17.37,17.24,17.25,131418.0,17.2719,17.2918,17.1624,17.1723,131418.0
2016-08-05 15:30:00,17.26,17.27,17.23,17.24,296722.0,17.1823,17.1923,17.1524,17.1624,296722.0
2016-08-08 09:30:00,17.41,17.61,17.4,17.55,62543.0,17.3316,17.5307,17.3217,17.471,62543.0
2016-08-08 10:00:00,17.55,17.58,17.41,17.47,78625.0,17.471,17.5009,17.3316,17.3914,78625.0
2016-08-08 10:30:00,17.47,17.49,17.33,17.4,159933.0,17.3914,17.4113,17.252,17.3217,159933.0
2016-08-08 11:00:00,17.41,17.49,17.41,17.43,49734.0,17.3316,17.4113,17.3316,17.3515,49734.0
2016-08-08 11:30:00,17.44,17.52,17.44,17.5,56857.0,17.3615,17.4411,17.3615,17.4212,56857.0
2016-08-08 12:00:00,17.5,17.51,17.3,17.32,81647.0,17.4212,17.4312,17.2221,17.242,81647.0
2016-08-08 12:30:00,17.33,17.38,17.29,17.36,35401.0,17.252,17.3018,17.2122,17.2818,35401.0
2016-08-08 13:00:00,17.37,17.38,17.33,17.37,38069.0,17.2918,17.3018,17.252,17.2918,38069.0
2016-08-08 13:30:00,17.37,17.43,17.37,17.38,53694.0,17.2918,17.3515,17.2918,17.3018,53694.0
2016-08-08 14:00:00,17.37,17.38,17.25,17.28,119160.0,17.2918,17.3018,17.1723,17.2022,119160.0
2016-08-08 14:30:00,17.29,17.32,17.28,17.29,42815.0,17.2122,17.242,17.2022,17.2122,42815.0
2016-08-08 15:00:00,17.28,17.29,17.22,17.28,115686.0,17.2022,17.2122,17.1425,17.2022,115686.0
2016-08-08 15:30:00,17.27,17.29,17.23,17.23,256605.0,17.1923,17.2122,17.1524,17.1524,256605.0
2016-08-09 09:30:00,17.15,17.31,17.04,17.12,85007.0,17.0728,17.2321,16.9633,17.0429,85007.0
2016-08-09 10:00:00,17.11,17.18,17.03,17.11,296602.0,17.033,17.1027,16.9533,17.033,296602.0
2016-08-09 10:30:00,17.11,17.12,17.02,17.03,98780.0,17.033,17.0429,16.9434,16.9533,98780.0
2016-08-09 11:00:00,17.03,17.06,17.0,17.04,95334.0,16.9533,16.9832,16.9235,16.9633,95334.0
2016-08-09 11:30:00,17.05,17.11,17.02,17.05,44758.0,16.9732,17.033,16.9434,16.9732,44758.0
2016-08-09 12:00:00,17.05,17.1,17.0,17.06,147084.0,16.9732,17.023,16.9235,16.9832,147084.0
2016-08-09 12:30:00,17.07,17.1,17.0,17.01,110722.0,16.9932,17.023,16.9235,16.9334,110722.0
2016-08-09 13:00:00,17.01,17.09,17.01,17.06,31007.0,16.9334,17.0131,16.9334,16.9832,31007.0
2016-08-09 13:30:00,17.05,17.07,16.98,16.99,62776.0,16.9732,16.9932,16.9036,16.9135,62776.0
2016-08-09 14:00:00,16.99,17.09,16.98,17.08,192087.0,16.9135,17.0131,16.9036,17.0031,192087.0
2016-08-09 14:30:00,17.08,17.09,17.02,17.05,110593.0,17.0031,17.0131,16.9434,16.9732,110593.0
2016-08-09 15:00:00,17.05,17.06,16.98,17.06,201062.0,16.9732,16.9832,16.9036,16.9832,201062.0
2016-08-09 15:30:00,17.06,17.08,17.02,17.06,380256.0,16.9832,17.0031,16.9434,16.9832,380256.0
2016-08-10 09:30:00,17.2,17.46,17.05,17.27,144407.0,17.1226,17.3814,16.9732,17.1923,144407.0
2016-08-10 10:00:00,17.25,17.26,17.12,17.17,99687.0,17.1723,17.1823,17.0429,17.0927,99687.0
2016-08-10 10:30:00,17.17,17.25,17.13,17.17,85927.0,17.0927,17.1723,17.0529,17.0927,85927.0
2016-08-10 11:00:00,17.17,17.22,16.97,16.99,183777.0,17.0927,17.1425,16.8936,16.9135,183777.0
2016-08-10 11:30:00,16.98,17.02,16.83,16.92,177002.0,16.9036,16.9434,16.7542,16.8438,177002.0
2016-08-10 12:00:00,16.92,17.03,16.87,16.95,58197.0,16.8438,16.9533,16.7941,16.8737,58197.0
2016-08-10 12:30:00,16.95,16.98,16.87,16.94,48014.0,16.8737,16.9036,16.7941,16.8637,48014.0
2016-08-10 13:00:00,16.94,16.98,16.88,16.92,50487.0,16.8637,16.9036,16.804,16.8438,50487.0
2016-08-10 13:30:00,16.93,17.01,16.93,16.98,84192.0,16.8538,16.9334,16.8538,16.9036,84192.0
2016-08-10 14:00:00,16.98,17.02,16.94,16.95,249336.0,16.9036,16.9434,16.8637,16.8737,249336.0
2016-08-10 14:30:00,16.94,17.02,16.92,16.98,94043.0,16.8637,16.9434,16.8438,16.9036,94043.0
2016-08-10 15:00:00,16.98,17.04,16.95,17.02,100792.0,16.9036,16.9633,16.8737,16.9434,100792.0
2016-08-10 15:30:00,17.02,17.02,16.96,17.0,178334.0,16.9434,16.9434,16.8836,16.9235,178334.0
2016-08-11 09:30:00,16.99,17.04,16.82,16.95,113733.0,16.9135,16.9633,16.7443,16.8737,113733.0
2016-08-11 10:00:00,16.96,17.03,16.88,17.02,64428.0,16.8836,16.9533,16.804,16.9434,64428.0
2016-08-11 10:30:00,17.04,17.27,17.03,17.2,160384.0,16.9633,17.1923,16.9533,17.1226,160384.0
2016-08-11 11:00:00,17.2,17.23,17.1,17.22,97991.0,17.1226,17.1524,17.023,17.1425,97991.0
2016-08-11 11:30:00,17.22,17.29,17.18,17.27,101762.0,17.1425,17.2122,17.1027,17.1923,101762.0
2016-08-11 12:00:00,17.28,17.44,17.26,17.41,88281.0,17.2022,17.3615,17.1823,17.3316,88281.0
2016-08-11 12:30:00,17.42,17.47,17.36,17.44,147301.0,17.3416,17.3914,17.2818,17.3615,147301.0
2016-08-11 13:00:00,17.45,17.49,17.41,17.47,60790.0,17.3714,17.4113,17.3316,17.3914,60790.0
2016-08-11 13:30:00,17.47,17.57,17.46,17.53,110567.0,17.3914,17.4909,17.3814,17.4511,110567.0
2016-08-11 14:00:00,17.52,17.63,17.5,17.61,194659.0,17.4411,17.5506,17.4212,17.5307,194659.0
2016-08-11 14:30:00,17.61,17.67,17.58,17.64,144027.0,17.5307,17.5905,17.5009,17.5606,144027.0
2016-08-11 15:00:00,17.64,17.66,17.59,17.64,171624.0,17.5606,17.5805,17.5108,17.5606,171624.0
2016-08-11 15:30:00,17.64,17.67,17.57,17.58,588556.0,17.5606,17.5905,17.4909,17.5009,588556.0
2016-08-12 09:30:00,17.51,17.65,17.29,17.58,164391.0,17.4312,17.5705,17.2122,17.5009,164391.0
2016-08-12 10:00:00,17.59,17.63,17.35,17.37,95333.0,17.5108,17.5506,17.2719,17.2918,95333.0
2016-08-12 10:30:00,17.38,17.43,17.31,17.31,192961.0,17.3018,17.3515,17.2321,17.2321,192961.0
2016-08-12 11:00:00,17.32,17.4,17.3,17.38,106934.0,17.242,17.3217,17.2221,17.3018,106934.0
2016-08-12 11:30:00,17.38,17.41,17.16,17.19,145031.0,17.3018,17.3316,17.0827,17.1126,145031.0
2016-08-12 12:00:00,17.18,17.19,17.09,17.1,118302.0,17.1027,17.1126,17.0131,17.023,118302.0
2016-08-12 12:30:00,17.09,17.15,17.05,17.09,78070.0,17.0131,17.0728,16.9732,17.0131,78070.0
2016-08-12 13:00:00,17.09,17.09,17.03,17.08,49805.0,17.0131,17.0131,16.9533,17.0031,49805.0
2016-08-12 13:30:00,17.09,17.09,17.0,17.03,92976.0,17.0131,17.0131,16.9235,16.9533,92976.0
2016-08-12 14:00:00,17.03,17.14,17.01,17.08,68295.0,16.9533,17.0628,16.9334,17.0031,68295.0
2016-08-12 14:30:00,17.08,17.1,17.01,17.1,77589.0,17.0031,17.023,16.9334,17.023,77589.0
2016-08-12 15:00:00,17.1,17.18,17.1,17.16,64832.0,17.023,17.1027,17.023,17.0827,64832.0
2016-08-12 15:30:00,17.16,17.19,17.13,17.13,214516.0,17.0827,17.1126,17.0529,17.0529,214516.0
2016-08-15 09:30:00,17.3,17.6,17.25,17.6,174191.0,17.2221,17.5208,17.1723,17.5208,174191.0
2016-08-15 10:00:00,17.61,18.0,17.61,17.87,286857.0,17.5307,17.919,17.5307,17.7895,286857.0
2016-08-15 10:30:00,17.89,17.95,17.72,17.75,105583.0,17.8095,17.8692,17.6402,17.6701,105583.0
2016-08-15 11:00:00,17.75,17.9,17.7,17.84,87715.0,17.6701,17.8194,17.6203,17.7597,87715.0
2016-08-15 11:30:00,17.84,17.98,17.84,17.98,67538.0,17.7597,17.8991,17.7597,17.8991,67538.0
2016-08-15 12:00:00,17.98,18.05,17.97,18.01,207378.0,17.8991,17.9687,17.8891,17.9289,207378.0
2016-08-15 12:30:00,18.01,18.04,17.98,18.03,149378.0,17.9289,17.9588,17.8991,17.9488,149378.0
2016-08-15 13:00:00,18.03,18.03,17.98,18.02,117399.0,17.9488,17.9488,17.8991,17.9389,117399.0
2016-08-15 13:30:00,18.02,18.07,17.92,18.05,96723.0,17.9389,17.9886,17.8393,17.9687,96723.0
2016-08-15 14:00:00,18.05,18.07,17.99,18.03,80616.0,17.9687,17.9886,17.909,17.9488,80616.0
2016-08-15 14:30:00,18.03,18.03,17.98,17.98,109203.0,17.9488,17.9488,17.8991,17.8991,109203.0
2016-08-15 15:00:00,17.98,18.04,17.96,18.02,214176.0,17.8991,17.9588,17.8791,17.9389,214176.0
2016-08-15 15:30:00,18.02,18.03,17.97,18.0,345977.0,17.9389,17.9488,17.8891,17.919,345977.0
2016-08-16 09:30:00,18.03,18.05,17.72,17.94,164175.0,18.03,18.05,17.72,17.94,164175.0
2016-08-16 10:00:00,17.92,17.93,17.78,17.82,109575.0,17.92,17.93,17.78,17.82,109575.0
2016-08-16 10:30:00,17.83,17.95,17.81,17.82,76923.0,17.83,17.95,17.81,17.82,76923.0
2016-08-16 11:00:00,17.82,17.87,17.78,17.81,63498.0,17.82,17.87,17.78,17.81,63498.0
2016-08-16 11:30:00,17.81,17.82,17.72,17.78,54130.0,17.81,17.82,17.72,17.78,54130.0
2016-08-16 12:00:00,17.78,17.78,17.59,17.61,89424.0,17.78,17.78,17.59,17.61,89424.0
2016-08-16 12:30:00,17.6,17.74,17.59,17.71,70996.0,17.6,17.74,17.59,17.71,70996.0
2016-08-16 13:00:00,17.71,17.78,17.71,17.73,63708.0,17.71,17.78,17.71,17.73,63708.0
2016-08-16 13:30:00,17.73,17.78,17.72,17.74,57951.0,17.73,17.78,17.72,17.74,57951.0
2016-08-16 14:00:00,17.75,17.8,17.71,17.74,98362.0,17.75,17.8,17.71,17.74,98362.0
2016-08-16 14:30:00,17.75,17.84,17.72,17.82,83545.0,17.75,17.84,17.72,17.82,83545.0
2016-08-16 15:00:00,17.82,17.87,17.8,17.84,117045.0,17.82,17.87,17.8,17.84,117045.0
2016-08-16 15:30:00,17.84,17.85,17.69,17.7,175071.0,17.84,17.85,17.69,17.7,175071.0
2016-08-17 09:30:00,17.54,17.58,17.27,17.43,71202.0,17.54,17.58,17.27,17.43,71202.0
2016-08-17 10:00:00,17.41,17.51,17.41,17.47,51726.0,17.41,17.51,17.41,17.47,51726.0
2016-08-17 10:30:00,17.49,17.68,17.42,17.68,154451.0,17.49,17.68,17.42,17.68,154451.0
2016-08-17 11:00:00,17.68,17.85,17.63,17.65,140383.0,17.68,17.85,17.63,17.65,140383.0
2016-08-17 11:30:00,17.66,17.76,17.65,17.69,101600.0,17.66,17.76,17.65,17.69,101600.0
2016-08-17 12:00:00,17.67,17.74,17.58,17.66,141806.0,17.67,17.74,17.58,17.66,141806.0
2016-08-17 12:30:00,17.64,17.72,17.54,17.65,104340.0,17.64,17.72,17.54,17.65,104340.0
2016-08-17 13:00:00,17.64,17.71,17.64,17.66,49754.0,17.64,17.71,17.64,17.66,49754.0
2016-08-17 13:30:00,17.66,17.76,17.65,17.68,79350.0,17.66,17.76,17.65,17.68,79350.0
2016-08-17 14:00:00,17.68,17.96,17.65,17.93,254781.0,17.68,17.96,17.65,17.93,254781.0
2016-08-17 14:30:00,17.92,17.92,17.78,17.79,79356.0,17.92,17.92,17.78,17.79,79356.0
2016-08-17 15:00:00,17.78,17.8,17.66,17.73,76556.0,17.78,17.8,17.66,17.73,76556.0
2016-08-17 15:30:00,17.72,17.78,17.7,17.77,139108.0,17.72,17.78,17.7,17.77,139108.0
2016-08-18 09:30:00,17.95,17.97,17.66,17.68,98883.0,17.95,17.97,17.66,17.68,98883.0
2016-08-18 10:00:00,17.66,17.78,17.62,17.63,116409.0,17.66,17.78,17.62,17.63,116409.0
2016-08-18 10:30:00,17.64,17.73,17.61,17.69,123809.0,17.64,17.73,17.61,17.69,123809.0
2016-08-18 11:00:00,17.69,17.71,17.62,17.71,72436.0,17.69,17.71,17.62,17.71,72436.0
2016-08-18 11:30:00,17.72,17.78,17.7,17.74,115934.0,17.72,17.78,17.7,17.74,115934.0
2016-08-18 12:00:00,17.74,17.77,17.68,17.71,82679.0,17.74,17.77,17.68,17.71,82679.0
2016-08-18 12:30:00,17.71,17.72,17.63,17.63,46668.0,17.71,17.72,17.63,17.63,46668.0
2016-08-18 13:00:00,17.63,17.75,17.62,17.68,47942.0,17.63,17.75,17.62,17.68,47942.0
2016-08-18 13:30:00,17.68,17.74,17.68,17.72,41658.0,17.68,17.74,17.68,17.72,41658.0
2016-08-18 14:00:00,17.71,17.73,17.7,17.71,50086.0,17.71,17.73,17.7,17.71,50086.0
2016-08-18 14:30:00,17.71,17.79,17.68,17.76,83683.0,17.71,17.79,17.68,17.76,83683.0
2016-08-18 15:00:00,17.76,17.8,17.75,17.78,106896.0,17.76,17.8,17.75,17.78,106896.0
2016-08-18 15:30:00,17.78,17.84,17.75,17.83,290119.0,17.78,17.84,17.75,17.83,290119.0
2016-08-19 09:30:00,17.58,17.58,17.16,17.34,142768.0,17.58,17.58,17.16,17.34,142768.0
2016-08-19 10:00:00,17.32,17.5,17.32,17.48,72453.0,17.32,17.5,17.32,17.48,72453.0
2016-08-19 10:30:00,17.49,17.57,17.49,17.56,65313.0,17.49,17.57,17.49,17.56,65313.0
2016-08-19 11:00:00,17.57,17.59,17.47,17.52,55989.0,17.57,17.59,17.47,17.52,55989.0
2016-08-19 11:30:00,17.52,17.53,17.37,17.44,62341.0,17.52,17.53,17.37,17.44,62341.0
2016-08-19 12:00:00,17.45,17.48,17.36,17.42,65383.0,17.45,17.48,17.36,17.42,65383.0
2016-08-19 12:30:00,17.42,17.46,17.32,17.35,111666.0,17.42,17.46,17.32,17.35,111666.0
2016-08-19 13:00:00,17.35,17.45,17.32,17.32,56093.0,17.35,17.45,17.32,17.32,56093.0
2016-08-19 13:30:00,17.32,17.35,17.29,17.32,64781.0,17.32,17.35,17.29,17.32,64781.0
2016-08-19 14:00:00,17.32,17.4,17.32,17.33,35241.0,17.32,17.4,17.32,17.33,35241.0
2016-08-19 14:30:00,17.33,17.39,17.32,17.35,34653.0,17.33,17.39,17.32,17.35,34653.0
2016-08-19 15:00:00,17.35,17.43,17.32,17.41,48970.0,17.35,17.43,17.32,17.41,48970.0
2016-08-19 15:30:00,17.41,17.44,17.32,17.36,260004.0,17.41,17.44,17.32,17.36,260004.0
2016-08-22 09:30:00,17.1,17.47,17.07,17.47,185431.0,17.1,17.47,17.07,17.47,185431.0
2016-08-22 10:00:00,17.49,17.51,17.25,17.3,280194.0,17.49,17.51,17.25,17.3,280194.0
2016-08-22 10:30:00,17.31,17.45,17.3,17.4,93312.0,17.31,17.45,17.3,17.4,93312.0
2016-08-22 11:00:00,17.39,17.45,17.26,17.28,114480.0,17.39,17.45,17.26,17.28,114480.0
2016-08-22 11:30:00,17.28,17.41,17.26,17.38,64420.0,17.28,17.41,17.26,17.38,64420.0
2016-08-22 12:00:00,17.38,17.53,17.35,17.43,70163.0,17.38,17.53,17.35,17.43,70163.0
2016-08-22 12:30:00,17.44,17.49,17.43,17.46,87535.0,17.44,17.49,17.43,17.46,87535.0
2016-08-22 13:00:00,17.47,17.51,17.41,17.46,50339.0,17.47,17.51,17.41,17.46,50339.0
2016-08-22 13:30:00,17.47,17.56,17.46,17.54,82871.0,17.47,17.56,17.46,17.54,82871.0
2016-08-22 14:00:00,17.55,17.55,17.48,17.49,48230.0,17.55,17.55,17.48,17.49,48230.0
2016-08-22 14:30:00,17.49,17.56,17.49,17.55,48137.0,17.49,17.56,17.49,17.55,48137.0
2016-08-22 15:00:00,17.55,17.61,17.55,17.6,60306.0,17.55,17.61,17.55,17.6,60306.0
2016-08-22 15:30:00,17.61,17.63,17.57,17.6,132859.0,17.61,17.63,17.57,17.6,132859.0
2016-08-23 09:30:00,17.8,17.97,17.75,17.85,130124.0,17.8,17.97,17.75,17.85,130124.0
2016-08-23 10:00:00,17.86,17.89,17.69,17.84,175615.0,17.86,17.89,17.69,17.84,175615.0
2016-08-23 10:30:00,17.84,17.92,17.83,17.9,98682.0,17.84,17.92,17.83,17.9,98682.0
2016-08-23 11:00:00,17.91,18.02,17.84,17.9,189163.0,17.91,18.02,17.84,17.9,189163.0
2016-08-23 11:30:00,17.91,17.98,17.76,17.77,64060.0,17.91,17.98,17.76,17.77,64060.0
2016-08-23 12:00:00,17.76,17.82,17.7,17.74,85084.0,17.76,17.82,17.7,17.74,85084.0
2016-08-23 12:30:00,17.74,17.83,17.72,17.78,101109.0,17.74,17.83,17.72,17.78,101109.0
2016-08-23 13:00:00,17.78,17.83,17.72,17.79,55787.0,17.78,17.83,17.72,17.79,55787.0
2016-08-23 13:30:00,17.79,17.82,17.76,17.81,54625.0,17.79,17.82,17.76,17.81,54625.0
2016-08-23 14:00:00,17.81,17.87,17.77,17.86,63894.0,17.81,17.87,17.77,17.86,63894.0
2016-08-23 14:30:00,17.85,17.85,17.8,17.8,89306.0,17.85,17.85,17.8,17.8,89306.0
2016-08-23 15:00:00,17.8,17.81,17.71,17.73,48404.0,17.8,17.81,17.71,17.73,48404.0
2016-08-23 15:30:00,17.72,17.73,17.64,17.67,270804.0,17.72,17.73,17.64,17.67,270804.0
2016-08-24 09:30:00,17.53,17.57,17.3,17.37,85241.0,17.53,17.57,17.3,17.37,85241.0
2016-08-24 10:00:00,17.35,17.37,17.22,17.23,128677.0,17.35,17.37,17.22,17.23,128677.0
2016-08-24 10:30:00,17.22,17.24,17.15,17.18,71136.0,17.22,17.24,17.15,17.18,71136.0
2016-08-24 11:00:00,17.17,17.28,17.16,17.23,90677.0,17.17,17.28,17.16,17.23,90677.0
2016-08-24 11:30:00,17.23,17.23,17.1,17.12,91016.0,17.23,17.23,17.1,17.12,91016.0
2016-08-24 12:00:00,17.11,17.22,17.09,17.18,79299.0,17.11,17.22,17.09,17.18,79299.0
2016-08-24 12:30:00,17.18,17.25,17.17,17.24,158864.0,17.18,17.25,17.17,17.24,158864.0
2016-08-24 13:00:00,17.23,17.23,17.15,17.17,86350.0,17.23,17.23,17.15,17.17,86350.0
2016-08-24 13:30:00,17.17,17.17,17.1,17.1,95831.0,17.17,17.17,17.1,17.1,95831.0
2016-08-24 14:00:00,17.1,17.11,16.88,16.9,234157.0,17.1,17.11,16.88,16.9,234157.0
2016-08-24 14:30:00,16.9,16.92,16.8,16.87,220427.0,16.9,16.92,16.8,16.87,220427.0
2016-08-24 15:00:00,16.87,16.88,16.64,16.64,276740.0,16.87,16.88,16.64,16.64,276740.0
2016-08-24 15:30:00,16.64,16.7,16.57,16.6,417089.0,16.64,16.7,16.57,16.6,417089.0
2016-08-25 09:30:00,16.54,16.95,16.54,16.73,376913.0,16.54,16.95,16.54,16.73,376913.0
2016-08-25 10:00:00,16.74,17.07,16.74,17.0,504113.0,16.74,17.07,16.74,17.0,504113.0
2016-08-25 10:30:00,17.01,17.01,16.85,16.94,105529.0,17.01,17.01,16.85,16.94,105529.0
2016-08-25 11:00:00,16.94,17.12,16.93,16.95,161387.0,16.94,17.12,16.93,16.95,161387.0
2016-08-25 11:30:00,16.96,16.97,16.87,16.88,65816.0,16.96,16.97,16.87,16.88,65816.0
2016-08-25 12:00:00,16.89,16.94,16.79,16.89,147648.0,16.89,16.94,16.79,16.89,147648.0
2016-08-25 12:30:00,16.89,16.94,16.87,16.88,49801.0,16.89,16.94,16.87,16.88,49801.0
2016-08-25 13:00:00,16.89,16.95,16.84,16.87,109660.0,16.89,16.95,16.84,16.87,109660.0
2016-08-25 13:30:00,16.87,16.92,16.72,16.86,263206.0,16.87,16.92,16.72,16.86,263206.0
2016-08-25 14:00:00,16.86,16.89,16.83,16.87,126617.0,16.86,16.89,16.83,16.87,126617.0
2016-08-25 14:30:00,16.88,16.91,16.78,16.79,150837.0,16.88,16.91,16.78,16.79,150837.0
2016-08-25 15:00:00,16.79,16.8,16.7,16.72,162293.0,16.79,16.8,16.7,16.72,162293.0
2016-08-25 15:30:00,16.73,16.81,16.71,16.81,369940.0,16.73,16.81,16.71,16.81,369940.0
2016-08-26 09:30:00,17.0,17.06,16.83,16.98,135792.0,17.0,17.06,16.83,16.98,135792.0
2016-08-26 10:00:00,16.95,17.27,16.77,17.21,337318.0,16.95,17.27,16.77,17.21,337318.0
2016-08-26 10:30:00,17.22,17.24,16.98,17.05,164900.0,17.22,17.24,16.98,17.05,164900.0
2016-08-26 11:00:00,17.05,17.13,17.01,17.06,125664.0,17.05,17.13,17.01,17.06,125664.0
2016-08-26 11:30:00,17.06,17.13,16.84,16.92,253002.0,17.06,17.13,16.84,16.92,253002.0
2016-08-26 12:00:00,16.94,16.96,16.76,16.86,217565.0,16.94,16.96,16.76,16.86,217565.0
2016-08-26 12:30:00,16.87,16.93,16.78,16.92,68472.0,16.87,16.93,16.78,16.92,68472.0
2016-08-26 13:00:00,16.91,16.94,16.79,16.83,83156.0,16.91,16.94,16.79,16.83,83156.0
2016-08-26 13:30:00,16.83,16.83,16.71,16.77,101650.0,16.83,16.83,16.71,16.77,101650.0
2016-08-26 14:00:00,16.76,16.77,16.6,16.61,126954.0,16.76,16.77,16.6,16.61,126954.0
2016-08-26 14:30:00,16.6,16.65,16.58,16.62,88811.0,16.6,16.65,16.58,16.62,88811.0
2016-08-26 15:00:00,16.62,16.68,16.55,16.64,144836.0,16.62,16.68,16.55,16.64,144836.0
2016-08-26 15:30:00,16.64,16.75,16.6,16.66,325020.0,16.64,16.75,16.6,16.66,325020.0
2016-08-29 09:30:00,17.11,17.27,16.92,17.25,346745.0,17.11,17.27,16.92,17.25,346745.0
2016-08-29 10:00:00,17.27,17.8,17.25,17.76,499382.0,17.27,17.8,17.25,17.76,499382.0
2016-08-29 10:30:00,17.77,17.87,17.49,17.73,326674.0,17.77,17.87,17.49,17.73,326674.0
2016-08-29 11:00:00,17.73,18.0,17.69,17.94,263592.0,17.73,18.0,17.69,17.94,263592.0
2016-08-29 11:30:00,17.95,18.3,17.92,18.26,624071.0,17.95,18.3,17.92,18.26,624071.0
2016-08-29 12:00:00,18.27,18.3,18.11,18.13,325914.0,18.27,18.3,18.11,18.13,325914.0
2016-08-29 12:30:00,18.13,18.18,17.97,18.08,186117.0,18.13,18.18,17.97,18.08,186117.0
2016-08-29 13:00:00,18.1,18.37,18.09,18.3,199286.0,18.1,18.37,18.09,18.3,199286.0
2016-08-29 13:30:00,18.3,18.41,18.26,18.32,132401.0,18.3,18.41,18.26,18.32,132401.0
2016-08-29 14:00:00,18.31,18.35,18.26,18.28,89845.0,18.31,18.35,18.26,18.28,89845.0
2016-08-29 14:30:00,18.29,18.51,18.22,18.51,252931.0,18.29,18.51,18.22,18.51,252931.0
2016-08-29 15:00:00,18.51,18.54,18.41,18.42,181820.0,18.51,18.54,18.41,18.42,181820.0
2016-08-29 15:30:00,18.42,18.53,18.4,18.5,472820.0,18.42,18.53,18.4,18.5,472820.0
2016-08-30 09:30:00,18.3,18.47,18.02,18.14,348082.0,18.3,18.47,18.02,18.14,348082.0
2016-08-30 10:00:00,18.14,18.16,17.95,18.12,232108.0,18.14,18.16,17.95,18.12,232108.0
2016-08-30 10:30:00,18.12,18.12,17.97,18.04,201710.0,18.12,18.12,17.97,18.04,201710.0
2016-08-30 11:00:00,18.04,18.13,17.96,18.0,97130.0,18.04,18.13,17.96,18.0,97130.0
2016-08-30 11:30:00,18.0,18.03,17.83,17.88,170451.0,18.0,18.03,17.83,17.88,170451.0
2016-08-30 12:00:00,17.88,17.96,17.87,17.87,88587.0,17.88,17.96,17.87,17.87,88587.0
2016-08-30 12:30:00,17.87,17.89,17.72,17.73,93827.0,17.87,17.89,17.72,17.73,93827.0
2016-08-30 13:00:00,17.72,17.81,17.72,17.8,151574.0,17.72,17.81,17.72,17.8,151574.0
2016-08-30 13:30:00,17.79,17.82,17.75,17.79,273645.0,17.79,17.82,17.75,17.79,273645.0
2016-08-30 14:00:00,17.79,17.79,17.6,17.6,172361.0,17.79,17.79,17.6,17.6,172361.0
2016-08-30 14:30:00,17.6,17.65,17.53,17.53,160449.0,17.6,17.65,17.53,17.53,160449.0
2016-08-30 15:00:00,17.53,17.61,17.52,17.6,143968.0,17.53,17.61,17.52,17.6,143968.0
2016-08-30 15:30:00,17.59,17.66,17.59,17.6,331083.0,17.59,17.66,17.59,17.6,331083.0
2016-08-31 09:30:00,17.34,17.57,17.03,17.22,197668.0,17.34,17.57,17.03,17.22,197668.0
2016-08-31 10:00:00,17.21,17.29,17.14,17.2,155057.0,17.21,17.29,17.14,17.2,155057.0
2016-08-31 10:30:00,17.2,17.22,17.11,17.18,276856.0,17.2,17.22,17.11,17.18,276856.0
2016-08-31 11:00:00,17.17,17.2,17.05,17.13,191131.0,17.17,17.2,17.05,17.13,191131.0
2016-08-31 11:30:00,17.13,17.18,17.07,17.09,160616.0,17.13,17.18,17.07,17.09,160616.0
2016-08-31 12:00:00,17.08,17.15,17.04,17.12,176928.0,17.08,17.15,17.04,17.12,176928.0
2016-08-31 12:30:00,17.11,17.23,17.05,17.21,143726.0,17.11,17.23,17.05,17.21,143726.0
2016-08-31 13:00:00,17.21,17.24,17.18,17.22,225861.0,17.21,17.24,17.18,17.22,225861.0
2016-08-31 13:30:00,17.22,17.27,17.09,17.12,148442.0,17.22,17.27,17.09,17.12,148442.0
2016-08-31 14:00:00,17.11,17.21,17.07,17.12,231056.0,17.11,17.21,17.07,17.12,231056.0
2016-08-31 14:30:00,17.12,17.13,16.97,16.97,177421.0,17.12,17.13,16.97,16.97,177421.0
2016-08-31 15:00:00,16.97,17.07,16.96,17.05,161104.0,16.97,17.07,16.96,17.05,161104.0
2016-08-31 15:30:00,17.06,17.12,17.04,17.06,340418.0,17.06,17.12,17.04,17.06,340418.0
2016-09-01 09:30:00,17.1,17.13,16.81,16.85,97389.0,17.1,17.13,16.81,16.85,97389.0
2016-09-01 10:00:00,16.83,17.03,16.82,16.84,78397.0,16.83,17.03,16.82,16.84,78397.0
2016-09-01 10:30:00,16.84,16.84,16.66,16.69,377064.0,16.84,16.84,16.66,16.69,377064.0
2016-09-01 11:00:00,16.69,16.77,16.61,16.75,245714.0,16.69,16.77,16.61,16.75,245714.0
2016-09-01 11:30:00,16.75,16.85,16.74,16.82,80314.0,16.75,16.85,16.74,16.82,80314.0
2016-09-01 12:00:00,16.84,16.98,16.79,16.95,126847.0,16.84,16.98,16.79,16.95,126847.0
2016-09-01 12:30:00,16.96,17.04,16.92,16.94,187971.0,16.96,17.04,16.92,16.94,187971.0
2016-09-01 13:00:00,16.95,17.14,16.95,17.12,201428.0,16.95,17.14,16.95,17.12,201428.0
2016-09-01 13:30:00,17.12,17.13,16.92,16.94,171803.0,17.12,17.13,16.92,16.94,171803.0
2016-09-01 14:00:00,16.94,16.95,16.79,16.88,337073.0,16.94,16.95,16.79,16.88,337073.0
2016-09-01 14:30:00,16.89,16.94,16.84,16.88,75528.0,16.89,16.94,16.84,16.88,75528.0
2016-09-01 15:00:00,16.88,16.91,16.78,16.79,118378.0,16.88,16.91,16.78,16.79,118378.0
2016-09-01 15:30:00,16.8,16.9,16.79,16.89,397768.0,16.8,16.9,16.79,16.89,397768.0
2016-09-02 09:30:00,17.17,17.42,16.97,17.07,236790.0,17.17,17.42,16.97,17.07,236790.0
2016-09-02 10:00:00,17.09,17.11,16.88,16.94,223961.0,17.09,17.11,16.88,16.94,223961.0
2016-09-02 10:30:00,16.93,16.95,16.79,16.83,156073.0,16.93,16.95,16.79,16.83,156073.0
2016-09-02 11:00:00,16.83,16.92,16.8,16.85,87014.0,16.83,16.92,16.8,16.85,87014.0
2016-09-02 11:30:00,16.85,16.89,16.82,16.88,156773.0,16.85,16.89,16.82,16.88,156773.0
2016-09-02 12:00:00,16.87,16.91,16.81,16.85,91889.0,16.87,16.91,16.81,16.85,91889.0
2016-09-02 12:30:00,16.84,16.9,16.82,16.87,81552.0,16.84,16.9,16.82,16.87,81552.0
2016-09-02 13:00:00,16.88,16.93,16.85,16.91,108772.0,16.88,16.93,16.85,16.91,108772.0
2016-09-02 13:30:00,16.91,16.92,16.81,16.86,56698.0,16.91,16.92,16.81,16.86,56698.0
2016-09-02 14:00:00,16.85,16.9,16.85,16.87,58106.0,16.85,16.9,16.85,16.87,58106.0
2016-09-02 14:30:00,16.87,16.92,16.84,16.91,70024.0,16.87,16.92,16.84,16.91,70024.0
2016-09-02 15:00:00,16.92,17.03,16.92,17.02,208179.0,16.92,17.03,16.92,17.02,208179.0
2016-09-02 15:30:00,17.01,17.05,16.99,17.04,390724.0,17.01,17.05,16.99,17.04,390724.0
2016-09-06 09:30:00,17.14,17.29,17.1,17.26,151117.0,17.14,17.29,17.1,17.26,151117.0
2016-09-06 10:00:00,17.26,17.38,17.2,17.35,251410.0,17.26,17.38,17.2,17.35,251410.0
2016-09-06 10:30:00,17.35,17.53,17.34,17.53,174081.0,17.35,17.53,17.34,17.53,174081.0
2016-09-06 11:00:00,17.52,17.69,17.5,17.67,119894.0,17.52,17.69,17.5,17.67,119894.0
2016-09-06 11:30:00,17.69,17.79,17.64,17.77,139653.0,17.69,17.79,17.64,17.77,139653.0
2016-09-06 12:00:00,17.77,17.82,17.75,17.8,117889.0,17.77,17.82,17.75,17.8,117889.0
2016-09-06 12:30:00,17.8,17.97,17.79,17.94,235913.0,17.8,17.97,17.79,17.94,235913.0
2016-09-06 13:00:00,17.93,17.93,17.8,17.87,143165.0,17.93,17.93,17.8,17.87,143165.0
2016-09-06 13:30:00,17.87,17.99,17.81,17.96,100171.0,17.87,17.99,17.81,17.96,100171.0
2016-09-06 14:00:00,17.96,18.0,17.91,17.97,139450.0,17.96,18.0,17.91,17.97,139450.0
2016-09-06 14:30:00,17.97,18.0,17.93,18.0,244473.0,17.97,18.0,17.93,18.0,244473.0
2016-09-06 15:00:00,17.99,18.01,17.92,17.97,198554.0,17.99,18.01,17.92,17.97,198554.0
2016-09-06 15:30:00,17.96,18.06,17.94,18.04,606147.0,17.96,18.06,17.94,18.04,606147.0
2016-09-07 09:30:00,17.95,18.03,17.74,17.89,317584.0,17.95,18.03,17.74,17.89,317584.0
2016-09-07 10:00:00,17.89,17.99,17.8,17.94,140948.0,17.89,17.99,17.8,17.94,140948.0
2016-09-07 10:30:00,17.95,18.0,17.91,17.95,173314.0,17.95,18.0,17.91,17.95,173314.0
2016-09-07 11:00:00,17.94,17.99,17.91,17.97,138935.0,17.94,17.99,17.91,17.97,138935.0
2016-09-07 11:30:00,17.98,18.05,17.95,18.03,330601.0,17.98,18.05,17.95,18.03,330601.0
2016-09-07 12:00:00,18.03,18.07,17.94,17.98,203983.0,18.03,18.07,17.94,17.98,203983.0
2016-09-07 12:30:00,17.98,18.0,17.93,17.98,93646.0,17.98,18.0,17.93,17.98,93646.0
2016-09-07 13:00:00,17.98,18.02,17.96,17.97,115532.0,17.98,18.02,17.96,17.97,115532.0
2016-09-07 13:30:00,17.98,18.0,17.93,17.93,81448.0,17.98,18.0,17.93,17.93,81448.0
2016-09-07 14:00:00,17.93,17.95,17.91,17.95,83820.0,17.93,17.95,17.91,17.95,83820.0
2016-09-07 14:30:00,17.94,17.98,17.92,17.98,98591.0,17.94,17.98,17.92,17.98,98591.0
2016-09-07 15:00:00,17.97,17.99,17.91,17.94,172365.0,17.97,17.99,17.91,17.94,172365.0
2016-09-07 15:30:00,17.94,18.0,17.92,18.0,180964.0,17.94,18.0,17.92,18.0,180964.0
2016-09-08 09:30:00,18.01,18.09,17.77,17.81,91587.0,18.01,18.09,17.77,17.81,91587.0
2016-09-08 10:00:00,17.8,17.8,17.69,17.76,166076.0,17.8,17.8,17.69,17.76,166076.0
2016-09-08 10:30:00,17.77,17.95,17.76,17.92,84943.0,17.77,17.95,17.76,17.92,84943.0
2016-09-08 11:00:00,17.92,18.06,17.92,17.96,223693.0,17.92,18.06,17.92,17.96,223693.0
2016-09-08 11:30:00,17.96,17.98,17.89,17.91,94773.0,17.96,17.98,17.89,17.91,94773.0
2016-09-08 12:00:00,17.91,17.93,17.86,17.88,105148.0,17.91,17.93,17.86,17.88,105148.0
2016-09-08 12:30:00,17.87,17.9,17.78,17.87,72260.0,17.87,17.9,17.78,17.87,72260.0
2016-09-08 13:00:00,17.87,17.89,17.8,17.82,62774.0,17.87,17.89,17.8,17.82,62774.0
2016-09-08 13:30:00,17.82,17.9,17.81,17.89,62951.0,17.82,17.9,17.81,17.89,62951.0
2016-09-08 14:00:00,17.89,17.93,17.83,17.89,81024.0,17.89,17.93,17.83,17.89,81024.0
2016-09-08 14:30:00,17.89,17.92,17.85,17.87,79238.0,17.89,17.92,17.85,17.87,79238.0
2016-09-08 15:00:00,17.88,17.99,17.87,17.97,97917.0,17.88,17.99,17.87,17.97,97917.0
2016-09-08 15:30:00,17.97,17.99,17.93,17.96,243667.0,17.97,17.99,17.93,17.96,243667.0
2016-09-09 09:30:00,17.82,17.82,17.21,17.3,233170.0,17.82,17.82,17.21,17.3,233170.0
2016-09-09 10:00:00,17.31,17.32,17.09,17.17,226372.0,17.31,17.32,17.09,17.17,226372.0
2016-09-09 10:30:00,17.16,17.18,16.94,17.02,217876.0,17.16,17.18,16.94,17.02,217876.0
2016-09-09 11:00:00,17.02,17.05,16.89,17.04,338212.0,17.02,17.05,16.89,17.04,338212.0
2016-09-09 11:30:00,17.04,17.06,16.75,16.77,422630.0,17.04,17.06,16.75,16.77,422630.0
2016-09-09 12:00:00,16.77,16.89,16.75,16.87,248016.0,16.77,16.89,16.75,16.87,248016.0
2016-09-09 12:30:00,16.86,16.91,16.74,16.75,180873.0,16.86,16.91,16.74,16.75,180873.0
2016-09-09 13:00:00,16.75,16.75,16.51,16.57,212923.0,16.75,16.75,16.51,16.57,212923.0
2016-09-09 13:30:00,16.57,16.59,16.28,16.41,554363.0,16.57,16.59,16.28,16.41,554363.0
2016-09-09 14:00:00,16.42,16.44,16.19,16.41,311083.0,16.42,16.44,16.19,16.41,311083.0
2016-09-09 14:30:00,16.39,16.44,16.23,16.27,268704.0,16.39,16.44,16.23,16.27,268704.0
2016-09-09 15:00:00,16.27,16.3,16.19,16.27,430266.0,16.27,16.3,16.19,16.27,430266.0
2016-09-09 15:30:00,16.26,16.32,16.16,16.16,909516.0,16.26,16.32,16.16,16.16,909516.0
2016-09-12 09:30:00,15.85,16.29,15.7,16.27,417174.0,15.85,16.29,15.7,16.27,417174.0
2016-09-12 10:00:00,16.29,16.58,16.29,16.48,295121.0,16.29,16.58,16.29,16.48,295121.0
2016-09-12 10:30:00,16.49,16.52,16.2,16.25,167099.0,16.49,16.52,16.2,16.25,167099.0
2016-09-12 11:00:00,16.25,16.43,16.21,16.37,87993.0,16.25,16.43,16.21,16.37,87993.0
2016-09-12 11:30:00,16.38,16.44,16.31,16.33,132924.0,16.38,16.44,16.31,16.33,132924.0
2016-09-12 12:00:00,16.34,16.35,16.26,16.33,120622.0,16.34,16.35,16.26,16.33,120622.0
2016-09-12 12:30:00,16.32,16.35,16.25,16.28,72013.0,16.32,16.35,16.25,16.28,72013.0
2016-09-12 13:00:00,16.28,16.51,16.25,16.27,239377.0,16.28,16.51,16.25,16.27,239377.0
2016-09-12 13:30:00,16.27,16.81,16.25,16.77,504513.0,16.27,16.81,16.25,16.77,504513.0
2016-09-12 14:00:00,16.77,16.85,16.72,16.74,369848.0,16.77,16.85,16.72,16.74,369848.0
2016-09-12 14:30:00,16.74,16.77,16.57,16.65,288571.0,16.74,16.77,16.57,16.65,288571.0
2016-09-12 15:00:00,16.65,16.77,16.64,16.74,245823.0,16.65,16.77,16.64,16.74,245823.0
2016-09-12 15:30:00,16.73,16.75,16.65,16.69,439244.0,16.73,16.75,16.65,16.69,439244.0
2016-09-13 09:30:00,16.23,16.23,15.94,16.03,470341.0,16.23,16.23,15.94,16.03,470341.0
2016-09-13 10:00:00,16.0,16.02,15.83,15.86,335793.0,16.0,16.02,15.83,15.86,335793.0
2016-09-13 10:30:00,15.87,15.96,15.72,15.74,275717.0,15.87,15.96,15.72,15.74,275717.0
2016-09-13 11:00:00,15.74,15.76,15.55,15.57,203894.0,15.74,15.76,15.55,15.57,203894.0
2016-09-13 11:30:00,15.57,15.62,15.52,15.59,138302.0,15.57,15.62,15.52,15.59,138302.0
2016-09-13 12:00:00,15.6,15.64,15.5,15.51,123190.0,15.6,15.64,15.5,15.51,123190.0
2016-09-13 12:30:00,15.51,15.53,15.37,15.41,191189.0,15.51,15.53,15.37,15.41,191189.0
2016-09-13 13:00:00,15.41,15.56,15.32,15.54,271003.0,15.41,15.56,15.32,15.54,271003.0
2016-09-13 13:30:00,15.56,15.63,15.39,15.43,146599.0,15.56,15.63,15.39,15.43,146599.0
2016-09-13 14:00:00,15.42,15.44,15.31,15.33,171228.0,15.42,15.44,15.31,15.33,171228.0
2016-09-13 14:30:00,15.32,15.48,15.31,15.36,194095.0,15.32,15.48,15.31,15.36,194095.0
2016-09-13 15:00:00,15.35,15.62,15.35,15.6,249799.0,15.35,15.62,15.35,15.6,249799.0
2016-09-13 15:30:00,15.61,15.74,15.58,15.66,1019178.0,15.61,15.74,15.58,15.66,1019178.0
2016-09-14 09:30:00,15.7,15.88,15.49,15.61,133403.0,15.7,15.88,15.49,15.61,133403.0
2016-09-14 10:00:00,15.61,15.86,15.61,15.83,237909.0,15.61,15.86,15.61,15.83,237909.0
2016-09-14 10:30:00,15.82,15.92,15.59,15.65,236922.0,15.82,15.92,15.59,15.65,236922.0
2016-09-14 11:00:00,15.65,15.85,15.65,15.77,216636.0,15.65,15.85,15.65,15.77,216636.0
2016-09-14 11:30:00,15.77,15.79,15.67,15.76,66132.0,15.77,15.79,15.67,15.76,66132.0
2016-09-14 12:00:00,15.77,15.8,15.7,15.74,55339.0,15.77,15.8,15.7,15.74,55339.0
2016-09-14 12:30:00,15.73,15.76,15.66,15.71,79702.0,15.73,15.76,15.66,15.71,79702.0
2016-09-14 13:00:00,15.7,15.76,15.67,15.73,145757.0,15.7,15.76,15.67,15.73,145757.0
2016-09-14 13:30:00,15.74,15.8,15.63,15.69,165844.0,15.74,15.8,15.63,15.69,165844.0
2016-09-14 14:00:00,15.69,15.84,15.63,15.83,176830.0,15.69,15.84,15.63,15.83,176830.0
2016-09-14 14:30:00,15.83,16.14,15.8,16.08,460357.0,15.83,16.14,15.8,16.08,460357.0
2016-09-14 15:00:00,16.07,16.1,15.92,15.93,354034.0,16.07,16.1,15.92,15.93,354034.0
2016-09-14 15:30:00,15.93,15.99,15.89,15.94,365871.0,15.93,15.99,15.89,15.94,365871.0
2016-09-15 09:30:00,15.93,15.99,15.74,15.82,101677.0,15.93,15.99,15.74,15.82,101677.0
2016-09-15 10:00:00,15.8,15.97,15.74,15.85,124591.0,15.8,15.97,15.74,15.85,124591.0
2016-09-15 10:30:00,15.87,16.05,15.86,16.04,233396.0,15.87,16.05,15.86,16.04,233396.0
2016-09-15 11:00:00,16.04,16.07,15.93,15.99,165539.0,16.04,16.07,15.93,15.99,165539.0
2016-09-15 11:30:00,15.99,16.13,15.98,16.0,243391.0,15.99,16.13,15.98,16.0,243391.0
2016-09-15 12:00:00,16.01,16.05,15.95,15.97,157522.0,16.01,16.05,15.95,15.97,157522.0
2016-09-15 12:30:00,15.97,15.98,15.92,15.94,125163.0,15.97,15.98,15.92,15.94,125163.0
2016-09-15 13:00:00,15.94,15.98,15.9,15.94,102020.0,15.94,15.98,15.9,15.94,102020.0
2016-09-15 13:30:00,15.95,16.03,15.92,15.99,164303.0,15.95,16.03,15.92,15.99,164303.0
2016-09-15 14:00:00,15.99,16.06,15.95,15.97,182622.0,15.99,16.06,15.95,15.97,182622.0
2016-09-15 14:30:00,15.97,15.99,15.95,15.98,92283.0,15.97,15.99,15.95,15.98,92283.0
2016-09-15 15:00:00,15.98,16.01,15.86,15.91,117708.0,15.98,16.01,15.86,15.91,117708.0
2016-09-15 15:30:00,15.9,15.97,15.9,15.94,191129.0,15.9,15.97,15.9,15.94,191129.0
2016-09-16 09:30:00,15.78,15.86,15.62,15.82,321382.0,15.78,15.86,15.62,15.82,321382.0
2016-09-16 10:00:00,15.83,15.85,15.65,15.73,102223.0,15.83,15.85,15.65,15.73,102223.0
2016-09-16 10:30:00,15.73,15.89,15.7,15.81,173353.0,15.73,15.89,15.7,15.81,173353.0
2016-09-16 11:00:00,15.8,15.84,15.72,15.75,106881.0,15.8,15.84,15.72,15.75,106881.0
2016-09-16 11:30:00,15.75,15.79,15.7,15.76,135282.0,15.75,15.79,15.7,15.76,135282.0
2016-09-16 12:00:00,15.76,15.84,15.69,15.81,91452.0,15.76,15.84,15.69,15.81,91452.0
2016-09-16 12:30:00,15.81,15.84,15.73,15.76,170092.0,15.81,15.84,15.73,15.76,170092.0
2016-09-16 13:00:00,15.76,15.79,15.7,15.71,59231.0,15.76,15.79,15.7,15.71,59231.0
2016-09-16 13:30:00,15.72,15.73,15.67,15.72,56718.0,15.72,15.73,15.67,15.72,56718.0
2016-09-16 14:00:00,15.71,15.72,15.65,15.69,42807.0,15.71,15.72,15.65,15.69,42807.0
2016-09-16 14:30:00,15.7,15.77,15.7,15.74,86108.0,15.7,15.77,15.7,15.74,86108.0
2016-09-16 15:00:00,15.73,15.8,15.73,15.77,146029.0,15.73,15.8,15.73,15.77,146029.0
2016-09-16 15:30:00,15.76,15.84,15.76,15.78,460699.0,15.76,15.84,15.76,15.78,460699.0
2016-09-19 09:30:00,16.0,16.52,16.0,16.51,365899.0,16.0,16.52,16.0,16.51,365899.0
2016-09-19 10:00:00,16.52,16.64,16.51,16.62,158297.0,16.52,16.64,16.51,16.62,158297.0
2016-09-19 10:30:00,16.62,16.63,16.34,16.37,190550.0,16.62,16.63,16.34,16.37,190550.0
2016-09-19 11:00:00,16.37,16.44,16.32,16.36,120960.0,16.37,16.44,16.32,16.36,120960.0
2016-09-19 11:30:00,16.37,16.42,16.26,16.29,90508.0,16.37,16.42,16.26,16.29,90508.0
2016-09-19 12:00:00,16.3,16.36,16.17,16.25,152739.0,16.3,16.36,16.17,16.25,152739.0
2016-09-19 12:30:00,16.25,16.31,16.21,16.21,187867.0,16.25,16.31,16.21,16.21,187867.0
2016-09-19 13:00:00,16.21,16.22,16.12,16.19,249118.0,16.21,16.22,16.12,16.19,249118.0
2016-09-19 13:30:00,16.18,16.21,16.07,16.2,177553.0,16.18,16.21,16.07,16.2,177553.0
2016-09-19 14:00:00,16.21,16.23,16.16,16.18,78785.0,16.21,16.23,16.16,16.18,78785.0
2016-09-19 14:30:00,16.19,16.35,16.18,16.31,108875.0,16.19,16.35,16.18,16.31,108875.0
2016-09-19 15:00:00,16.31,16.32,16.24,16.25,91737.0,16.31,16.32,16.24,16.25,91737.0
2016-09-19 15:30:00,16.24,16.33,16.23,16.32,204019.0,16.24,16.33,16.23,16.32,204019.0
2016-09-20 09:30:00,16.46,16.49,16.13,16.27,259222.0,16.46,16.49,16.13,16.27,259222.0
2016-09-20 10:00:00,16.27,16.54,16.27,16.51,495440.0,16.27,16.54,16.27,16.51,495440.0
2016-09-20 10:30:00,16.51,16.65,16.5,16.62,291054.0,16.51,16.65,16.5,16.62,291054.0
2016-09-20 11:00:00,16.61,16.74,16.56,16.68,147167.0,16.61,16.74,16.56,16.68,147167.0
2016-09-20 11:30:00,16.68,16.73,16.65,16.71,259736.0,16.68,16.73,16.65,16.71,259736.0
2016-09-20 12:00:00,16.71,16.71,16.53,16.54,147919.0,16.71,16.71,16.53,16.54,147919.0
2016-09-20 12:30:00,16.53,16.54,16.47,16.49,169821.0,16.53,16.54,16.47,16.49,169821.0
2016-09-20 13:00:00,16.47,16.54,16.47,16.54,113324.0,16.47,16.54,16.47,16.54,113324.0
2016-09-20 13:30:00,16.54,16.58,16.51,16.54,76169.0,16.54,16.58,16.51,16.54,76169.0
2016-09-20 14:00:00,16.54,16.57,16.51,16.51,47786.0,16.54,16.57,16.51,16.51,47786.0
2016-09-20 14:30:00,16.51,16.59,16.51,16.57,51444.0,16.51,16.59,16.51,16.57,51444.0
2016-09-20 15:00:00,16.58,16.66,16.56,16.65,133828.0,16.58,16.66,16.56,16.65,133828.0
2016-09-20 15:30:00,16.64,16.66,16.59,16.6,410780.0,16.64,16.66,16.59,16.6,410780.0
2016-09-21 09:30:00,16.75,17.1,16.75,17.09,201287.0,16.75,17.1,16.75,17.09,201287.0
2016-09-21 10:00:00,17.1,17.2,17.07,17.15,183714.0,17.1,17.2,17.07,17.15,183714.0
2016-09-21 10:30:00,17.16,17.22,17.03,17.05,193352.0,17.16,17.22,17.03,17.05,193352.0
2016-09-21 11:00:00,17.05,17.15,17.03,17.1,112303.0,17.05,17.15,17.03,17.1,112303.0
2016-09-21 11:30:00,17.11,17.13,16.97,17.02,121504.0,17.11,17.13,16.97,17.02,121504.0
2016-09-21 12:00:00,17.01,17.07,16.91,16.96,210057.0,17.01,17.07,16.91,16.96,210057.0
2016-09-21 12:30:00,16.96,16.98,16.9,16.94,171012.0,16.96,16.98,16.9,16.94,171012.0
2016-09-21 13:00:00,16.93,17.05,16.93,16.98,124384.0,16.93,17.05,16.93,16.98,124384.0
2016-09-21 13:30:00,16.98,17.02,16.93,16.93,58097.0,16.98,17.02,16.93,16.93,58097.0
2016-09-21 14:00:00,16.97,17.27,16.97,17.08,286452.0,16.97,17.27,16.97,17.08,286452.0
2016-09-21 14:30:00,17.08,17.17,17.02,17.16,171424.0,17.08,17.17,17.02,17.16,171424.0
2016-09-21 15:00:00,17.16,17.32,17.15,17.26,248231.0,17.16,17.32,17.15,17.26,248231.0
2016-09-21 15:30:00,17.26,17.46,17.26,17.44,529070.0,17.26,17.46,17.26,17.44,529070.0
2016-09-22 09:30:00,17.75,18.07,17.75,17.89,328977.0,17.75,18.07,17.75,17.89,328977.0
2016-09-22 10:00:00,17.9,17.98,17.76,17.84,173221.0,17.9,17.98,17.76,17.84,173221.0
2016-09-22 10:30:00,17.85,17.91,17.77,17.82,124174.0,17.85,17.91,17.77,17.82,124174.0
2016-09-22 11:00:00,17.8,17.9,17.77,17.8,100531.0,17.8,17.9,17.77,17.8,100531.0
2016-09-22 11:30:00,17.81,17.85,17.76,17.78,76658.0,17.81,17.85,17.76,17.78,76658.0
2016-09-22 12:00:00,17.79,17.85,17.77,17.78,42568.0,17.79,17.85,17.77,17.78,42568.0
2016-09-22 12:30:00,17.77,17.85,17.75,17.84,112952.0,17.77,17.85,17.75,17.84,112952.0
2016-09-22 13:00:00,17.85,17.87,17.79,17.82,129363.0,17.85,17.87,17.79,17.82,129363.0
2016-09-22 13:30:00,17.82,17.88,17.79,17.79,120592.0,17.82,17.88,17.79,17.79,120592.0
2016-09-22 14:00:00,17.8,17.82,17.73,17.76,156611.0,17.8,17.82,17.73,17.76,156611.0
2016-09-22 14:30:00,17.75,17.75,17.68,17.73,146044.0,17.75,17.75,17.68,17.73,146044.0
2016-09-22 15:00:00,17.72,17.76,17.7,17.71,113636.0,17.72,17.76,17.7,17.71,113636.0
2016-09-22 15:30:00,17.71,17.77,17.65,17.68,249550.0,17.71,17.77,17.65,17.68,249550.0
2016-09-23 09:30:00,17.55,17.93,17.55,17.88,106812.0,17.55,17.93,17.55,17.88,106812.0
2016-09-23 10:00:00,17.88,17.89,17.76,17.89,87843.0,17.88,17.89,17.76,17.89,87843.0
2016-09-23 10:30:00,17.89,17.91,17.79,17.87,150292.0,17.89,17.91,17.79,17.87,150292.0
2016-09-23 11:00:00,17.87,17.91,17.81,17.81,100730.0,17.87,17.91,17.81,17.81,100730.0
2016-09-23 11:30:00,17.82,17.87,17.71,17.73,62470.0,17.82,17.87,17.71,17.73,62470.0
2016-09-23 12:00:00,17.73,17.74,17.62,17.66,52716.0,17.73,17.74,17.62,17.66,52716.0
2016-09-23 12:30:00,17.66,17.67,17.58,17.65,40890.0,17.66,17.67,17.58,17.65,40890.0
2016-09-23 13:00:00,17.65,17.66,17.53,17.58,65808.0,17.65,17.66,17.53,17.58,65808.0
2016-09-23 13:30:00,17.59,17.59,17.5,17.55,51363.0,17.59,17.59,17.5,17.55,51363.0
2016-09-23 14:00:00,17.55,17.61,17.48,17.55,92106.0,17.55,17.61,17.48,17.55,92106.0
2016-09-23 14:30:00,17.55,17.61,17.51,17.58,55718.0,17.55,17.61,17.51,17.58,55718.0
2016-09-23 15:00:00,17.58,17.66,17.56,17.64,91396.0,17.58,17.66,17.56,17.64,91396.0
2016-09-23 15:30:00,17.64,17.67,17.54,17.55,213937.0,17.64,17.67,17.54,17.55,213937.0
2016-09-26 09:30:00,17.43,17.54,17.24,17.27,122467.0,17.43,17.54,17.24,17.27,122467.0
2016-09-26 10:00:00,17.29,17.46,17.29,17.42,132512.0,17.29,17.46,17.29,17.42,132512.0
2016-09-26 10:30:00,17.43,17.62,17.42,17.52,208055.0,17.43,17.62,17.42,17.52,208055.0
2016-09-26 11:00:00,17.52,17.55,17.43,17.46,229058.0,17.52,17.55,17.43,17.46,229058.0
2016-09-26 11:30:00,17.46,17.48,17.38,17.38,145379.0,17.46,17.48,17.38,17.38,145379.0
2016-09-26 12:00:00,17.38,17.41,17.33,17.37,80395.0,17.38,17.41,17.33,17.37,80395.0
2016-09-26 12:30:00,17.38,17.43,17.32,17.4,81246.0,17.38,17.43,17.32,17.4,81246.0
2016-09-26 13:00:00,17.4,17.45,17.39,17.41,157998.0,17.4,17.45,17.39,17.41,157998.0
2016-09-26 13:30:00,17.41,17.59,17.4,17.58,353098.0,17.41,17.59,17.4,17.58,353098.0
2016-09-26 14:00:00,17.57,17.65,17.49,17.51,167612.0,17.57,17.65,17.49,17.51,167612.0
2016-09-26 14:30:00,17.51,17.52,17.44,17.52,110070.0,17.51,17.52,17.44,17.52,110070.0
2016-09-26 15:00:00,17.52,17.55,17.49,17.5,103302.0,17.52,17.55,17.49,17.5,103302.0
2016-09-26 15:30:00,17.5,17.53,17.46,17.48,445273.0,17.5,17.53,17.46,17.48,445273.0
2016-09-27 09:30:00,17.25,17.3,16.85,17.3,320388.0,17.25,17.3,16.85,17.3,320388.0
2016-09-27 10:00:00,17.3,17.34,17.22,17.3,143643.0,17.3,17.34,17.22,17.3,143643.0
2016-09-27 10:30:00,17.3,17.32,17.16,17.17,106151.0,17.3,17.32,17.16,17.17,106151.0
2016-09-27 11:00:00,17.17,17.21,17.11,17.17,86159.0,17.17,17.21,17.11,17.17,86159.0
2016-09-27 11:30:00,17.16,17.2,17.13,17.14,108465.0,17.16,17.2,17.13,17.14,108465.0
2016-09-27 12:00:00,17.13,17.25,17.11,17.24,117372.0,17.13,17.25,17.11,17.24,117372.0
2016-09-27 12:30:00,17.26,17.31,17.18,17.28,206871.0,17.26,17.31,17.18,17.28,206871.0
2016-09-27 13:00:00,17.29,17.41,17.28,17.39,146302.0,17.29,17.41,17.28,17.39,146302.0
2016-09-27 13:30:00,17.4,17.44,17.34,17.37,46164.0,17.4,17.44,17.34,17.37,46164.0
2016-09-27 14:00:00,17.37,17.43,17.35,17.38,63325.0,17.37,17.43,17.35,17.38,63325.0
2016-09-27 14:30:00,17.37,17.4,17.29,17.3,163305.0,17.37,17.4,17.29,17.3,163305.0
2016-09-27 15:00:00,17.3,17.32,17.25,17.28,100913.0,17.3,17.32,17.25,17.28,100913.0
2016-09-27 15:30:00,17.28,17.38,17.26,17.37,202009.0,17.28,17.38,17.26,17.37,202009.0
2016-09-28 09:30:00,17.5,17.94,17.5,17.78,213146.0,17.5,17.94,17.5,17.78,213146.0
2016-09-28 10:00:00,17.79,17.91,17.79,17.84,203592.0,17.79,17.91,17.79,17.84,203592.0
2016-09-28 10:30:00,17.85,17.91,17.59,17.62,179585.0,17.85,17.91,17.59,17.62,179585.0
2016-09-28 11:00:00,17.6,17.74,17.49,17.66,229552.0,17.6,17.74,17.49,17.66,229552.0
2016-09-28 11:30:00,17.66,17.74,17.6,17.69,78155.0,17.66,17.74,17.6,17.69,78155.0
2016-09-28 12:00:00,17.7,17.79,17.62,17.74,82728.0,17.7,17.79,17.62,17.74,82728.0
2016-09-28 12:30:00,17.75,17.83,17.7,17.74,40616.0,17.75,17.83,17.7,17.74,40616.0
2016-09-28 13:00:00,17.73,17.82,17.68,17.81,89346.0,17.73,17.82,17.68,17.81,89346.0
2016-09-28 13:30:00,17.81,17.84,17.78,17.81,67474.0,17.81,17.84,17.78,17.81,67474.0
2016-09-28 14:00:00,17.81,18.0,17.77,17.98,296687.0,17.81,18.0,17.77,17.98,296687.0
2016-09-28 14:30:00,17.98,18.01,17.85,18.0,200625.0,17.98,18.01,17.85,18.0,200625.0
2016-09-28 15:00:00,18.0,18.0,17.94,17.98,135782.0,18.0,18.0,17.94,17.98,135782.0
2016-09-28 15:30:00,17.98,18.07,17.97,18.06,402601.0,17.98,18.07,17.97,18.06,402601.0
2016-09-29 09:30:00,18.03,18.22,17.99,18.2,174894.0,18.03,18.22,17.99,18.2,174894.0
2016-09-29 10:00:00,18.2,18.24,18.1,18.13,230913.0,18.2,18.24,18.1,18.13,230913.0
2016-09-29 10:30:00,18.15,18.15,17.98,18.03,109630.0,18.15,18.15,17.98,18.03,109630.0
2016-09-29 11:00:00,18.02,18.13,17.97,18.11,115188.0,18.02,18.13,17.97,18.11,115188.0
2016-09-29 11:30:00,18.1,18.16,18.0,18.06,68354.0,18.1,18.16,18.0,18.06,68354.0
2016-09-29 12:00:00,18.07,18.17,18.05,18.11,52936.0,18.07,18.17,18.05,18.11,52936.0
2016-09-29 12:30:00,18.11,18.13,17.76,17.87,99044.0,18.11,18.13,17.76,17.87,99044.0
2016-09-29 13:00:00,17.89,17.95,17.78,17.88,135853.0,17.89,17.95,17.78,17.88,135853.0
2016-09-29 13:30:00,17.87,17.89,17.69,17.76,271273.0,17.87,17.89,17.69,17.76,271273.0
2016-09-29 14:00:00,17.76,17.99,17.73,17.99,70217.0,17.76,17.99,17.73,17.99,70217.0
2016-09-29 14:30:00,17.98,18.03,17.89,17.9,61221.0,17.98,18.03,17.89,17.9,61221.0
2016-09-29 15:00:00,17.89,17.95,17.82,17.91,88267.0,17.89,17.95,17.82,17.91,88267.0
2016-09-29 15:30:00,17.9,17.96,17.84,17.85,250367.0,17.9,17.96,17.84,17.85,250367.0
2016-09-30 09:30:00,18.06,18.21,17.7,17.89,109607.0,18.06,18.21,17.7,17.89,109607.0
2016-09-30 10:00:00,17.9,18.08,17.89,18.08,88210.0,17.9,18.08,17.89,18.08,88210.0
2016-09-30 10:30:00,18.09,18.1,18.01,18.04,90614.0,18.09,18.1,18.01,18.04,90614.0
2016-09-30 11:00:00,18.04,18.21,18.04,18.19,148562.0,18.04,18.21,18.04,18.19,148562.0
2016-09-30 11:30:00,18.2,18.21,18.05,18.05,117297.0,18.2,18.21,18.05,18.05,117297.0
2016-09-30 12:00:00,18.05,18.15,18.03,18.11,158468.0,18.05,18.15,18.03,18.11,158468.0
2016-09-30 12:30:00,18.11,18.17,18.09,18.11,71306.0,18.11,18.17,18.09,18.11,71306.0
2016-09-30 13:00:00,18.1,18.16,18.08,18.09,40439.0,18.1,18.16,18.08,18.09,40439.0
2016-09-30 13:30:00,18.09,18.12,18.05,18.06,61784.0,18.09,18.12,18.05,18.06,61784.0
2016-09-30 14:00:00,18.05,18.12,18.05,18.05,61471.0,18.05,18.12,18.05,18.05,61471.0
2016-09-30 14:30:00,18.06,18.13,18.06,18.09,74505.0,18.06,18.13,18.06,18.09,74505.0
2016-09-30 15:00:00,18.09,18.16,18.09,18.13,95458.0,18.09,18.16,18.09,18.13,95458.0
2016-09-30 15:30:00,18.13,18.16,18.05,18.06,438782.0,18.13,18.16,18.05,18.06,438782.0
2016-10-03 09:30:00,18.28,18.35,17.92,17.97,128516.0,18.28,18.35,17.92,17.97,128516.0
2016-10-03 10:00:00,17.95,18.01,17.81,18.0,177856.0,17.95,18.01,17.81,18.0,177856.0
2016-10-03 10:30:00,18.0,18.04,17.93,18.0,119221.0,18.0,18.04,17.93,18.0,119221.0
2016-10-03 11:00:00,18.0,18.01,17.72,17.75,306845.0,18.0,18.01,17.72,17.75,306845.0
2016-10-03 11:30:00,17.75,17.79,17.59,17.63,104341.0,17.75,17.79,17.59,17.63,104341.0
2016-10-03 12:00:00,17.62,17.67,17.57,17.61,118895.0,17.62,17.67,17.57,17.61,118895.0
2016-10-03 12:30:00,17.62,17.71,17.55,17.71,71169.0,17.62,17.71,17.55,17.71,71169.0
2016-10-03 13:00:00,17.72,17.75,17.63,17.72,75165.0,17.72,17.75,17.63,17.72,75165.0
2016-10-03 13:30:00,17.73,17.8,17.72,17.79,59942.0,17.73,17.8,17.72,17.79,59942.0
2016-10-03 14:00:00,17.79,17.81,17.71,17.73,74174.0,17.79,17.81,17.71,17.73,74174.0
2016-10-03 14:30:00,17.73,17.76,17.71,17.75,74600.0,17.73,17.76,17.71,17.75,74600.0
2016-10-03 15:00:00,17.75,17.8,17.72,17.78,106798.0,17.75,17.8,17.72,17.78,106798.0
2016-10-03 15:30:00,17.78,17.81,17.73,17.78,245023.0,17.78,17.81,17.73,17.78,245023.0
2016-10-04 09:30:00,17.74,17.74,17.44,17.68,82676.0,17.74,17.74,17.44,17.68,82676.0
2016-10-04 10:00:00,17.71,17.76,17.48,17.57,88465.0,17.71,17.76,17.48,17.57,88465.0
2016-10-04 10:30:00,17.57,17.72,17.57,17.65,87025.0,17.57,17.72,17.57,17.65,87025.0
2016-10-04 11:00:00,17.65,17.68,17.44,17.5,136791.0,17.65,17.68,17.44,17.5,136791.0
2016-10-04 11:30:00,17.5,17.65,17.46,17.5,96253.0,17.5,17.65,17.46,17.5,96253.0
2016-10-04 12:00:00,17.51,17.56,17.44,17.54,76047.0,17.51,17.56,17.44,17.54,76047.0
2016-10-04 12:30:00,17.54,17.57,17.41,17.43,53371.0,17.54,17.57,17.41,17.43,53371.0
2016-10-04 13:00:00,17.43,17.44,17.29,17.31,91620.0,17.43,17.44,17.29,17.31,91620.0
2016-10-04 13:30:00,17.31,17.42,17.27,17.27,89293.0,17.31,17.42,17.27,17.27,89293.0
2016-10-04 14:00:00,17.27,17.4,17.24,17.29,79683.0,17.27,17.4,17.24,17.29,79683.0
2016-10-04 14:30:00,17.28,17.3,17.19,17.2,181616.0,17.28,17.3,17.19,17.2,181616.0
2016-10-04 15:00:00,17.21,17.33,17.21,17.33,149695.0,17.21,17.33,17.21,17.33,149695.0
2016-10-04 15:30:00,17.33,17.34,17.19,17.2,335449.0,17.33,17.34,17.19,17.2,335449.0
2016-10-05 09:30:00,17.43,17.55,17.29,17.45,96072.0,17.43,17.55,17.29,17.45,96072.0
2016-10-05 10:00:00,17.47,17.64,17.38,17.64,162465.0,17.47,17.64,17.38,17.64,162465.0
2016-10-05 10:30:00,17.64,17.84,17.57,17.83,159194.0,17.64,17.84,17.57,17.83,159194.0
2016-10-05 11:00:00,17.84,17.96,17.83,17.94,110751.0,17.84,17.96,17.83,17.94,110751.0
2016-10-05 11:30:00,17.94,18.01,17.87,18.0,97664.0,17.94,18.01,17.87,18.0,97664.0
2016-10-05 12:00:00,18.0,18.09,17.99,18.08,79568.0,18.0,18.09,17.99,18.08,79568.0
2016-10-05 12:30:00,18.08,18.12,18.02,18.05,99396.0,18.08,18.12,18.02,18.05,99396.0
2016-10-05 13:00:00,18.05,18.11,18.04,18.05,101617.0,18.05,18.11,18.04,18.05,101617.0
2016-10-05 13:30:00,18.05,18.1,18.01,18.02,153853.0,18.05,18.1,18.01,18.02,153853.0
2016-10-05 14:00:00,18.02,18.02,17.87,17.88,53998.0,18.02,18.02,17.87,17.88,53998.0
2016-10-05 14:30:00,17.87,17.93,17.87,17.91,65826.0,17.87,17.93,17.87,17.91,65826.0
2016-10-05 15:00:00,17.91,17.92,17.86,17.86,95454.0,17.91,17.92,17.86,17.86,95454.0
2016-10-05 15:30:00,17.86,17.92,17.85,17.88,223096.0,17.86,17.92,17.85,17.88,223096.0
2016-10-06 09:30:00,17.8,18.03,17.71,17.93,66944.0,17.8,18.03,17.71,17.93,66944.0
2016-10-06 10:00:00,17.93,18.0,17.88,17.94,84693.0,17.93,18.0,17.88,17.94,84693.0
2016-10-06 10:30:00,17.94,18.06,17.89,18.04,62117.0,17.94,18.06,17.89,18.04,62117.0
2016-10-06 11:00:00,18.04,18.05,17.91,18.01,91501.0,18.04,18.05,17.91,18.01,91501.0
2016-10-06 11:30:00,18.01,18.21,18.0,18.18,117165.0,18.01,18.21,18.0,18.18,117165.0
2016-10-06 12:00:00,18.17,18.2,18.1,18.12,73515.0,18.17,18.2,18.1,18.12,73515.0
2016-10-06 12:30:00,18.12,18.19,18.11,18.17,36514.0,18.12,18.19,18.11,18.17,36514.0
2016-10-06 13:00:00,18.16,18.19,18.14,18.15,60344.0,18.16,18.19,18.14,18.15,60344.0
2016-10-06 13:30:00,18.15,18.2,18.12,18.15,32742.0,18.15,18.2,18.12,18.15,32742.0
2016-10-06 14:00:00,18.16,18.17,18.11,18.13,52745.0,18.16,18.17,18.11,18.13,52745.0
2016-10-06 14:30:00,18.12,18.16,18.11,18.14,33756.0,18.12,18.16,18.11,18.14,33756.0
2016-10-06 15:00:00,18.14,18.18,18.12,18.12,39806.0,18.14,18.18,18.12,18.12,39806.0
2016-10-06 15:30:00,18.12,18.17,18.11,18.16,166200.0,18.12,18.17,18.11,18.16,166200.0
2016-10-07 09:30:00,18.32,18.42,17.81,17.86,127740.0,18.32,18.42,17.81,17.86,127740.0
2016-10-07 10:00:00,17.85,17.92,17.82,17.86,104374.0,17.85,17.92,17.82,17.86,104374.0
2016-10-07 10:30:00,17.85,17.89,17.75,17.75,143340.0,17.85,17.89,17.75,17.75,143340.0
2016-10-07 11:00:00,17.75,17.78,17.62,17.64,348866.0,17.75,17.78,17.62,17.64,348866.0
2016-10-07 11:30:00,17.64,17.64,17.31,17.34,245749.0,17.64,17.64,17.31,17.34,245749.0
2016-10-07 12:00:00,17.34,17.4,17.31,17.39,117008.0,17.34,17.4,17.31,17.39,117008.0
2016-10-07 12:30:00,17.37,17.44,17.29,17.43,111034.0,17.37,17.44,17.29,17.43,111034.0
2016-10-07 13:00:00,17.43,17.47,17.35,17.46,102531.0,17.43,17.47,17.35,17.46,102531.0
2016-10-07 13:30:00,17.45,17.68,17.45,17.64,97942.0,17.45,17.68,17.45,17.64,97942.0
2016-10-07 14:00:00,17.65,17.66,17.59,17.64,106647.0,17.65,17.66,17.59,17.64,106647.0
2016-10-07 14:30:00,17.63,17.65,17.59,17.62,77951.0,17.63,17.65,17.59,17.62,77951.0
2016-10-07 15:00:00,17.61,17.71,17.61,17.67,63052.0,17.61,17.71,17.61,17.67,63052.0
2016-10-07 15:30:00,17.68,17.68,17.62,17.62,343306.0,17.68,17.68,17.62,17.62,343306.0
2016-10-10 09:30:00,17.87,18.26,17.86,18.18,225708.0,17.87,18.26,17.86,18.18,225708.0
2016-10-10 10:00:00,18.18,18.26,18.07,18.08,79939.0,18.18,18.26,18.07,18.08,79939.0
2016-10-10 10:30:00,18.08,18.18,18.08,18.12,72103.0,18.08,18.18,18.08,18.12,72103.0
2016-10-10 11:00:00,18.13,18.15,18.06,18.12,83811.0,18.13,18.15,18.06,18.12,83811.0
2016-10-10 11:30:00,18.11,18.12,17.98,18.0,89174.0,18.11,18.12,17.98,18.0,89174.0
2016-10-10 12:00:00,18.0,18.05,17.96,18.02,78468.0,18.0,18.05,17.96,18.02,78468.0
2016-10-10 12:30:00,18.02,18.04,17.96,17.97,44290.0,18.02,18.04,17.96,17.97,44290.0
2016-10-10 13:00:00,17.97,18.02,17.97,18.02,52576.0,17.97,18.02,17.97,18.02,52576.0
2016-10-10 13:30:00,18.02,18.04,17.97,18.04,67708.0,18.02,18.04,17.97,18.04,67708.0
2016-10-10 14:00:00,18.05,18.09,17.99,17.99,45624.0,18.05,18.09,17.99,17.99,45624.0
2016-10-10 14:30:00,17.99,18.0,17.91,17.93,99675.0,17.99,18.0,17.91,17.93,99675.0
2016-10-10 15:00:00,17.93,17.93,17.78,17.82,122336.0,17.93,17.93,17.78,17.82,122336.0
2016-10-10 15:30:00,17.83,17.86,17.78,17.82,391763.0,17.83,17.86,17.78,17.82,391763.0
2016-10-11 09:30:00,17.63,17.67,17.17,17.23,260435.0,17.63,17.67,17.17,17.23,260435.0
2016-10-11 10:00:00,17.22,17.32,17.15,17.27,156199.0,17.22,17.32,17.15,17.27,156199.0
2016-10-11 10:30:00,17.26,17.42,17.26,17.28,198434.0,17.26,17.42,17.26,17.28,198434.0
2016-10-11 11:00:00,17.28,17.4,17.21,17.28,156887.0,17.28,17.4,17.21,17.28,156887.0
2016-10-11 11:30:00,17.28,17.36,17.24,17.29,99423.0,17.28,17.36,17.24,17.29,99423.0
2016-10-11 12:00:00,17.3,17.33,17.25,17.33,68164.0,17.3,17.33,17.25,17.33,68164.0
2016-10-11 12:30:00,17.33,17.33,17.2,17.21,71221.0,17.33,17.33,17.2,17.21,71221.0
2016-10-11 13:00:00,17.22,17.25,17.15,17.2,124636.0,17.22,17.25,17.15,17.2,124636.0
2016-10-11 13:30:00,17.19,17.21,17.05,17.05,117981.0,17.19,17.21,17.05,17.05,117981.0
2016-10-11 14:00:00,17.05,17.14,17.0,17.04,156317.0,17.05,17.14,17.0,17.04,156317.0
2016-10-11 14:30:00,17.04,17.11,17.03,17.1,119869.0,17.04,17.11,17.03,17.1,119869.0
2016-10-11 15:00:00,17.1,17.21,17.05,17.13,222232.0,17.1,17.21,17.05,17.13,222232.0
2016-10-11 15:30:00,17.13,17.18,17.1,17.17,358405.0,17.13,17.18,17.1,17.17,358405.0
2016-10-12 09:30:00,17.11,17.31,17.06,17.31,91235.0,17.11,17.31,17.06,17.31,91235.0
2016-10-12 10:00:00,17.33,17.47,17.31,17.4,91859.0,17.33,17.47,17.31,17.4,91859.0
2016-10-12 10:30:00,17.4,17.41,17.26,17.28,134052.0,17.4,17.41,17.26,17.28,134052.0
2016-10-12 11:00:00,17.28,17.39,17.27,17.38,61132.0,17.28,17.39,17.27,17.38,61132.0
2016-10-12 11:30:00,17.39,17.44,17.33,17.34,56189.0,17.39,17.44,17.33,17.34,56189.0
2016-10-12 12:00:00,17.35,17.39,17.31,17.31,36682.0,17.35,17.39,17.31,17.31,36682.0
2016-10-12 12:30:00,17.31,17.39,17.3,17.34,55014.0,17.31,17.39,17.3,17.34,55014.0
2016-10-12 13:00:00,17.34,17.36,17.29,17.35,43529.0,17.34,17.36,17.29,17.35,43529.0
2016-10-12 13:30:00,17.35,17.35,17.29,17.31,27536.0,17.35,17.35,17.29,17.31,27536.0
2016-10-12 14:00:00,17.31,17.41,17.26,17.28,88419.0,17.31,17.41,17.26,17.28,88419.0
2016-10-12 14:30:00,17.28,17.3,17.24,17.25,75956.0,17.28,17.3,17.24,17.25,75956.0
2016-10-12 15:00:00,17.24,17.27,17.15,17.16,86801.0,17.24,17.27,17.15,17.16,86801.0
2016-10-12 15:30:00,17.16,17.2,17.14,17.17,174736.0,17.16,17.2,17.14,17.17,174736.0
2016-10-13 09:30:00,16.72,16.72,16.15,16.25,226688.0,16.72,16.72,16.15,16.25,226688.0
2016-10-13 10:00:00,16.26,16.3,16.14,16.27,140219.0,16.26,16.3,16.14,16.27,140219.0
2016-10-13 10:30:00,16.28,16.39,16.23,16.39,130196.0,16.28,16.39,16.23,16.39,130196.0
2016-10-13 11:00:00,16.39,16.41,16.28,16.4,109291.0,16.39,16.41,16.28,16.4,109291.0
2016-10-13 11:30:00,16.41,16.51,16.39,16.4,129330.0,16.41,16.51,16.39,16.4,129330.0
2016-10-13 12:00:00,16.41,16.48,16.37,16.42,66227.0,16.41,16.48,16.37,16.42,66227.0
2016-10-13 12:30:00,16.42,16.57,16.41,16.53,54812.0,16.42,16.57,16.41,16.53,54812.0
2016-10-13 13:00:00,16.53,16.53,16.46,16.51,49982.0,16.53,16.53,16.46,16.51,49982.0
2016-10-13 13:30:00,16.52,16.61,16.5,16.61,34527.0,16.52,16.61,16.5,16.61,34527.0
2016-10-13 14:00:00,16.61,16.74,16.6,16.66,68718.0,16.61,16.74,16.6,16.66,68718.0
2016-10-13 14:30:00,16.66,16.71,16.63,16.67,79369.0,16.66,16.71,16.63,16.67,79369.0
2016-10-13 15:00:00,16.67,16.68,16.59,16.6,67233.0,16.67,16.68,16.59,16.6,67233.0
2016-10-13 15:30:00,16.6,16.67,16.59,16.66,478633.0,16.6,16.67,16.59,16.66,478633.0
2016-10-14 09:30:00,16.89,17.09,16.89,16.94,46879.0,16.89,17.09,16.89,16.94,46879.0
2016-10-14 10:00:00,16.95,17.02,16.84,16.86,57655.0,16.95,17.02,16.84,16.86,57655.0
2016-10-14 10:30:00,16.87,16.94,16.74,16.74,75166.0,16.87,16.94,16.74,16.74,75166.0
2016-10-14 11:00:00,16.73,16.74,16.54,16.57,80025.0,16.73,16.74,16.54,16.57,80025.0
2016-10-14 11:30:00,16.56,16.61,16.46,16.46,49913.0,16.56,16.61,16.46,16.46,49913.0
2016-10-14 12:00:00,16.46,16.57,16.46,16.57,47226.0,16.46,16.57,16.46,16.57,47226.0
2016-10-14 12:30:00,16.57,16.6,16.53,16.54,41218.0,16.57,16.6,16.53,16.54,41218.0
2016-10-14 13:00:00,16.53,16.55,16.5,16.5,44790.0,16.53,16.55,16.5,16.5,44790.0
2016-10-14 13:30:00,16.51,16.59,16.5,16.5,55174.0,16.51,16.59,16.5,16.5,55174.0
2016-10-14 14:00:00,16.49,16.57,16.47,16.57,40836.0,16.49,16.57,16.47,16.57,40836.0
2016-10-14 14:30:00,16.58,16.58,16.45,16.46,47171.0,16.58,16.58,16.45,16.46,47171.0
2016-10-14 15:00:00,16.46,16.51,16.45,16.47,30171.0,16.46,16.51,16.45,16.47,30171.0
2016-10-14 15:30:00,16.48,16.56,16.43,16.44,167455.0,16.48,16.56,16.43,16.44,167455.0
2016-10-17 09:30:00,16.51,16.7,16.5,16.54,54106.0,16.51,16.7,16.5,16.54,54106.0
2016-10-17 10:00:00,16.55,16.78,16.55,16.74,57196.0,16.55,16.78,16.55,16.74,57196.0
2016-10-17 10:30:00,16.75,16.81,16.67,16.7,47404.0,16.75,16.81,16.67,16.7,47404.0
2016-10-17 11:00:00,16.69,16.74,16.66,16.69,46092.0,16.69,16.74,16.66,16.69,46092.0
2016-10-17 11:30:00,16.69,16.84,16.69,16.82,50287.0,16.69,16.84,16.69,16.82,50287.0
2016-10-17 12:00:00,16.82,16.96,16.8,16.91,42296.0,16.82,16.96,16.8,16.91,42296.0
2016-10-17 12:30:00,16.92,16.93,16.87,16.9,51100.0,16.92,16.93,16.87,16.9,51100.0
2016-10-17 13:00:00,16.9,16.91,16.72,16.73,31082.0,16.9,16.91,16.72,16.73,31082.0
2016-10-17 13:30:00,16.73,16.86,16.66,16.82,182880.0,16.73,16.86,16.66,16.82,182880.0
2016-10-17 14:00:00,16.82,16.83,16.78,16.8,60661.0,16.82,16.83,16.78,16.8,60661.0
2016-10-17 14:30:00,16.8,16.84,16.78,16.82,61978.0,16.8,16.84,16.78,16.82,61978.0
2016-10-17 15:00:00,16.82,16.86,16.82,16.85,59454.0,16.82,16.86,16.82,16.85,59454.0
2016-10-17 15:30:00,16.85,16.88,16.78,16.8,146138.0,16.85,16.88,16.78,16.8,146138.0
2016-10-18 09:30:00,17.25,17.37,16.75,16.82,95628.0,17.25,17.37,16.75,16.82,95628.0
2016-10-18 10:00:00,16.82,16.88,16.67,16.71,52424.0,16.82,16.88,16.67,16.71,52424.0
2016-10-18 10:30:00,16.71,16.82,16.68,16.8,53402.0,16.71,16.82,16.68,16.8,53402.0
2016-10-18 11:00:00,16.8,16.84,16.78,16.84,24688.0,16.8,16.84,16.78,16.84,24688.0
2016-10-18 11:30:00,16.84,16.89,16.8,16.88,35159.0,16.84,16.89,16.8,16.88,35159.0
2016-10-18 12:00:00,16.89,16.97,16.89,16.96,30362.0,16.89,16.97,16.89,16.96,30362.0
2016-10-18 12:30:00,16.96,16.98,16.93,16.94,19252.0,16.96,16.98,16.93,16.94,19252.0
2016-10-18 13:00:00,16.94,16.99,16.92,16.97,25509.0,16.94,16.99,16.92,16.97,25509.0
2016-10-18 13:30:00,16.96,16.98,16.93,16.94,20893.0,16.96,16.98,16.93,16.94,20893.0
2016-10-18 14:00:00,16.93,16.95,16.9,16.92,39120.0,16.93,16.95,16.9,16.92,39120.0
2016-10-18 14:30:00,16.92,16.95,16.89,16.91,34099.0,16.92,16.95,16.89,16.91,34099.0
2016-10-18 15:00:00,16.91,16.91,16.85,16.87,34542.0,16.91,16.91,16.85,16.87,34542.0
2016-10-18 15:30:00,16.86,16.95,16.85,16.91,131439.0,16.86,16.95,16.85,16.91,131439.0
2016-10-19 09:30:00,17.0,17.21,16.97,17.07,47634.0,17.0,17.21,16.97,17.07,47634.0
2016-10-19 10:00:00,17.07,17.08,16.9,17.0,51238.0,17.07,17.08,16.9,17.0,51238.0
2016-10-19 10:30:00,17.01,17.22,17.01,17.21,46350.0,17.01,17.22,17.01,17.21,46350.0
2016-10-19 11:00:00,17.21,17.38,17.21,17.36,75618.0,17.21,17.38,17.21,17.36,75618.0
2016-10-19 11:30:00,17.37,17.55,17.37,17.54,94130.0,17.37,17.55,17.37,17.54,94130.0
2016-10-19 12:00:00,17.54,17.57,17.45,17.52,61173.0,17.54,17.57,17.45,17.52,61173.0
2016-10-19 12:30:00,17.52,17.55,17.47,17.51,94487.0,17.52,17.55,17.47,17.51,94487.0
2016-10-19 13:00:00,17.51,17.63,17.51,17.59,62766.0,17.51,17.63,17.51,17.59,62766.0
2016-10-19 13:30:00,17.6,17.65,17.56,17.6,93977.0,17.6,17.65,17.56,17.6,93977.0
2016-10-19 14:00:00,17.6,17.73,17.59,17.65,144445.0,17.6,17.73,17.59,17.65,144445.0
2016-10-19 14:30:00,17.65,17.74,17.61,17.73,84381.0,17.65,17.74,17.61,17.73,84381.0
2016-10-19 15:00:00,17.73,17.76,17.7,17.71,107054.0,17.73,17.76,17.7,17.71,107054.0
2016-10-19 15:30:00,17.71,17.79,17.7,17.73,364743.0,17.71,17.79,17.7,17.73,364743.0
2016-10-20 09:30:00,17.53,17.54,17.13,17.26,153463.0,17.53,17.54,17.13,17.26,153463.0
2016-10-20 10:00:00,17.27,17.45,17.2,17.23,199773.0,17.27,17.45,17.2,17.23,199773.0
2016-10-20 10:30:00,17.23,17.46,17.07,17.46,129617.0,17.23,17.46,17.07,17.46,129617.0
2016-10-20 11:00:00,17.47,17.88,17.46,17.79,179393.0,17.47,17.88,17.46,17.79,179393.0
2016-10-20 11:30:00,17.8,17.85,17.72,17.84,82654.0,17.8,17.85,17.72,17.84,82654.0
2016-10-20 12:00:00,17.85,17.89,17.75,17.8,73177.0,17.85,17.89,17.75,17.8,73177.0
2016-10-20 12:30:00,17.79,17.92,17.76,17.9,104953.0,17.79,17.92,17.76,17.9,104953.0
2016-10-20 13:00:00,17.9,18.08,17.9,17.98,110870.0,17.9,18.08,17.9,17.98,110870.0
2016-10-20 13:30:00,17.99,18.02,17.9,18.0,117572.0,17.99,18.02,17.9,18.0,117572.0
2016-10-20 14:00:00,18.0,18.01,17.9,17.96,78707.0,18.0,18.01,17.9,17.96,78707.0
2016-10-20 14:30:00,17.96,17.98,17.9,17.96,65767.0,17.96,17.98,17.9,17.96,65767.0
2016-10-20 15:00:00,17.96,17.98,17.9,17.9,62242.0,17.96,17.98,17.9,17.9,62242.0
2016-10-20 15:30:00,17.9,17.91,17.78,17.79,443597.0,17.9,17.91,17.78,17.79,443597.0
2016-10-21 09:30:00,17.54,17.65,17.21,17.28,144825.0,17.54,17.65,17.21,17.28,144825.0
2016-10-21 10:00:00,17.28,17.62,17.22,17.59,107761.0,17.28,17.62,17.22,17.59,107761.0
2016-10-21 10:30:00,17.6,17.81,17.56,17.73,145554.0,17.6,17.81,17.56,17.73,145554.0
2016-10-21 11:00:00,17.74,17.81,17.68,17.73,88240.0,17.74,17.81,17.68,17.73,88240.0
2016-10-21 11:30:00,17.73,17.82,17.69,17.79,68891.0,17.73,17.82,17.69,17.79,68891.0
2016-10-21 12:00:00,17.78,17.81,17.76,17.78,76850.0,17.78,17.81,17.76,17.78,76850.0
2016-10-21 12:30:00,17.78,17.83,17.77,17.81,73697.0,17.78,17.83,17.77,17.81,73697.0
2016-10-21 13:00:00,17.82,17.82,17.72,17.72,40953.0,17.82,17.82,17.72,17.72,40953.0
2016-10-21 13:30:00,17.72,17.81,17.66,17.8,106079.0,17.72,17.81,17.66,17.8,106079.0
2016-10-21 14:00:00,17.79,17.8,17.75,17.79,46931.0,17.79,17.8,17.75,17.79,46931.0
2016-10-21 14:30:00,17.79,17.8,17.74,17.77,100219.0,17.79,17.8,17.74,17.77,100219.0
2016-10-21 15:00:00,17.78,17.8,17.75,17.8,43127.0,17.78,17.8,17.75,17.8,43127.0
2016-10-21 15:30:00,17.79,17.81,17.76,17.77,194802.0,17.79,17.81,17.76,17.77,194802.0
2016-10-24 09:30:00,18.05,18.55,17.94,18.45,279707.0,18.05,18.55,17.94,18.45,279707.0
2016-10-24 10:00:00,18.44,18.53,18.1,18.1,241746.0,18.44,18.53,18.1,18.1,241746.0
2016-10-24 10:30:00,18.1,18.24,18.07,18.09,181926.0,18.1,18.24,18.07,18.09,181926.0
2016-10-24 11:00:00,18.08,18.21,18.05,18.06,122282.0,18.08,18.21,18.05,18.06,122282.0
2016-10-24 11:30:00,18.06,18.08,17.98,18.0,102896.0,18.06,18.08,17.98,18.0,102896.0
2016-10-24 12:00:00,18.01,18.01,17.8,17.8,101932.0,18.01,18.01,17.8,17.8,101932.0
2016-10-24 12:30:00,17.8,17.81,17.71,17.73,89832.0,17.8,17.81,17.71,17.73,89832.0
2016-10-24 13:00:00,17.73,17.94,17.72,17.93,105553.0,17.73,17.94,17.72,17.93,105553.0
2016-10-24 13:30:00,17.92,17.96,17.87,17.9,61750.0,17.92,17.96,17.87,17.9,61750.0
2016-10-24 14:00:00,17.9,18.01,17.89,18.01,61237.0,17.9,18.01,17.89,18.01,61237.0
2016-10-24 14:30:00,18.01,18.05,17.78,17.8,172463.0,18.01,18.05,17.78,17.8,172463.0
2016-10-24 15:00:00,17.8,17.99,17.8,17.95,132868.0,17.8,17.99,17.8,17.95,132868.0
2016-10-24 15:30:00,17.95,17.95,17.8,17.8,314832.0,17.95,17.95,17.8,17.8,314832.0
2016-10-25 09:30:00,16.77,17.3,16.31,16.75,1039759.0,16.77,17.3,16.31,16.75,1039759.0
2016-10-25 10:00:00,16.74,16.9,16.04,16.07,634754.0,16.74,16.9,16.04,16.07,634754.0
2016-10-25 10:30:00,16.08,16.48,16.02,16.46,417422.0,16.08,16.48,16.02,16.46,417422.0
2016-10-25 11:00:00,16.46,16.46,16.01,16.05,356164.0,16.46,16.46,16.01,16.05,356164.0
2016-10-25 11:30:00,16.05,16.17,16.02,16.03,351490.0,16.05,16.17,16.02,16.03,351490.0
2016-10-25 12:00:00,16.02,16.03,15.72,15.77,408170.0,16.02,16.03,15.72,15.77,408170.0
2016-10-25 12:30:00,15.77,15.77,15.35,15.41,324377.0,15.77,15.77,15.35,15.41,324377.0
2016-10-25 13:00:00,15.41,15.41,14.94,15.0,636628.0,15.41,15.41,14.94,15.0,636628.0
2016-10-25 13:30:00,15.0,15.43,14.9,15.21,685538.0,15.0,15.43,14.9,15.21,685538.0
2016-10-25 14:00:00,15.21,15.73,15.2,15.29,868296.0,15.21,15.73,15.2,15.29,868296.0
2016-10-25 14:30:00,15.29,15.34,15.09,15.27,567480.0,15.29,15.34,15.09,15.27,567480.0
2016-10-25 15:00:00,15.27,15.27,15.05,15.08,663497.0,15.27,15.27,15.05,15.08,663497.0
2016-10-25 15:30:00,15.09,15.13,15.07,15.11,804400.0,15.09,15.13,15.07,15.11,804400.0
2016-10-26 09:30:00,15.01,15.01,14.5,14.53,829221.0,15.01,15.01,14.5,14.53,829221.0
2016-10-26 10:00:00,14.52,14.74,14.25,14.31,369519.0,14.52,14.74,14.25,14.31,369519.0
2016-10-26 10:30:00,14.31,14.63,14.31,14.54,352339.0,14.31,14.63,14.31,14.54,352339.0
2016-10-26 11:00:00,14.52,14.54,14.25,14.29,212447.0,14.52,14.54,14.25,14.29,212447.0
2016-10-26 11:30:00,14.3,14.33,14.13,14.19,295496.0,14.3,14.33,14.13,14.19,295496.0
2016-10-26 12:00:00,14.19,14.29,14.15,14.19,141288.0,14.19,14.29,14.15,14.19,141288.0
2016-10-26 12:30:00,14.2,14.22,14.16,14.18,142389.0,14.2,14.22,14.16,14.18,142389.0
2016-10-26 13:00:00,14.18,14.18,14.02,14.04,198387.0,14.18,14.18,14.02,14.04,198387.0
2016-10-26 13:30:00,14.04,14.04,13.89,13.93,277071.0,14.04,14.04,13.89,13.93,277071.0
2016-10-26 14:00:00,13.93,14.14,13.93,14.04,288473.0,13.93,14.14,13.93,14.04,288473.0
2016-10-26 14:30:00,14.03,14.08,13.97,14.03,392498.0,14.03,14.08,13.97,14.03,392498.0
2016-10-26 15:00:00,14.03,14.23,14.02,14.23,261268.0,14.03,14.23,14.02,14.23,261268.0
2016-10-26 15:30:00,14.22,14.34,14.14,14.26,1306128.0,14.22,14.34,14.14,14.26,1306128.0
2016-10-27 09:30:00,14.08,14.2,13.67,13.75,379834.0,14.08,14.2,13.67,13.75,379834.0
2016-10-27 10:00:00,13.74,13.76,13.54,13.63,293827.0,13.74,13.76,13.54,13.63,293827.0
2016-10-27 10:30:00,13.63,13.83,13.63,13.66,144086.0,13.63,13.83,13.63,13.66,144086.0
2016-10-27 11:00:00,13.66,13.76,13.63,13.71,218252.0,13.66,13.76,13.63,13.71,218252.0
2016-10-27 11:30:00,13.71,13.84,13.7,13.8,218099.0,13.71,13.84,13.7,13.8,218099.0
2016-10-27 12:00:00,13.8,13.88,13.78,13.78,141744.0,13.8,13.88,13.78,13.78,141744.0
2016-10-27 12:30:00,13.78,13.81,13.7,13.79,148204.0,13.78,13.81,13.7,13.79,148204.0
2016-10-27 13:00:00,13.78,13.79,13.6,13.61,123388.0,13.78,13.79,13.6,13.61,123388.0
2016-10-27 13:30:00,13.61,13.64,13.55,13.59,131830.0,13.61,13.64,13.55,13.59,131830.0
2016-10-27 14:00:00,13.58,13.69,13.57,13.57,164924.0,13.58,13.69,13.57,13.57,164924.0
2016-10-27 14:30:00,13.57,13.58,13.43,13.47,169142.0,13.57,13.58,13.43,13.47,169142.0
2016-10-27 15:00:00,13.47,13.5,13.42,13.49,235548.0,13.47,13.5,13.42,13.49,235548.0
2016-10-27 15:30:00,13.49,13.49,13.43,13.47,510348.0,13.49,13.49,13.43,13.47,510348.0
2016-10-28 09:30:00,13.37,13.77,13.35,13.63,124417.0,13.37,13.77,13.35,13.63,124417.0
2016-10-28 10:00:00,13.63,13.67,13.58,13.65,85187.0,13.63,13.67,13.58,13.65,85187.0
2016-10-28 10:30:00,13.65,13.72,13.63,13.68,58078.0,13.65,13.72,13.63,13.68,58078.0
2016-10-28 11:00:00,13.69,13.79,13.62,13.77,122410.0,13.69,13.79,13.62,13.77,122410.0
2016-10-28 11:30:00,13.78,13.89,13.76,13.88,167626.0,13.78,13.89,13.76,13.88,167626.0
2016-10-28 12:00:00,13.88,13.96,13.87,13.88,142544.0,13.88,13.96,13.87,13.88,142544.0
2016-10-28 12:30:00,13.88,14.0,13.86,13.96,117283.0,13.88,14.0,13.86,13.96,117283.0
2016-10-28 13:00:00,13.96,13.98,13.85,13.86,165950.0,13.96,13.98,13.85,13.86,165950.0
2016-10-28 13:30:00,13.85,13.85,13.6,13.61,113793.0,13.85,13.85,13.6,13.61,113793.0
2016-10-28 14:00:00,13.61,13.61,13.54,13.59,106295.0,13.61,13.61,13.54,13.59,106295.0
2016-10-28 14:30:00,13.59,13.65,13.56,13.64,111608.0,13.59,13.65,13.56,13.64,111608.0
2016-10-28 15:00:00,13.65,13.72,13.61,13.71,131400.0,13.65,13.72,13.61,13.71,131400.0
2016-10-28 15:30:00,13.7,13.71,13.6,13.61,357879.0,13.7,13.71,13.6,13.61,357879.0
2016-10-31 09:30:00,13.64,13.77,13.62,13.66,85823.0,13.64,13.77,13.62,13.66,85823.0
2016-10-31 10:00:00,13.66,13.68,13.57,13.63,74282.0,13.66,13.68,13.57,13.63,74282.0
2016-10-31 10:30:00,13.63,13.63,13.42,13.46,81206.0,13.63,13.63,13.42,13.46,81206.0
2016-10-31 11:00:00,13.46,13.72,13.46,13.71,90190.0,13.46,13.72,13.46,13.71,90190.0
2016-10-31 11:30:00,13.71,13.73,13.59,13.73,66063.0,13.71,13.73,13.59,13.73,66063.0
2016-10-31 12:00:00,13.72,13.87,13.7,13.84,130145.0,13.72,13.87,13.7,13.84,130145.0
2016-10-31 12:30:00,13.84,13.85,13.69,13.69,100025.0,13.84,13.85,13.69,13.69,100025.0
2016-10-31 13:00:00,13.69,13.7,13.58,13.61,78751.0,13.69,13.7,13.58,13.61,78751.0
2016-10-31 13:30:00,13.62,13.66,13.59,13.63,114087.0,13.62,13.66,13.59,13.63,114087.0
2016-10-31 14:00:00,13.63,13.67,13.58,13.6,109779.0,13.63,13.67,13.58,13.6,109779.0
2016-10-31 14:30:00,13.6,13.63,13.59,13.63,88517.0,13.6,13.63,13.59,13.63,88517.0
2016-10-31 15:00:00,13.63,13.67,13.61,13.66,118139.0,13.63,13.67,13.61,13.66,118139.0
2016-10-31 15:30:00,13.66,13.7,13.63,13.65,349222.0,13.66,13.7,13.63,13.65,349222.0
2016-11-01 09:30:00,13.77,13.87,13.46,13.52,130887.0,13.77,13.87,13.46,13.52,130887.0
2016-11-01 10:00:00,13.53,13.68,13.51,13.55,97233.0,13.53,13.68,13.51,13.55,97233.0
2016-11-01 10:30:00,13.56,13.63,13.46,13.56,111114.0,13.56,13.63,13.46,13.56,111114.0
2016-11-01 11:00:00,13.56,13.61,13.52,13.58,113632.0,13.56,13.61,13.52,13.58,113632.0
2016-11-01 11:30:00,13.58,13.59,13.53,13.56,149021.0,13.58,13.59,13.53,13.56,149021.0
2016-11-01 12:00:00,13.56,13.6,13.52,13.53,111416.0,13.56,13.6,13.52,13.53,111416.0
2016-11-01 12:30:00,13.52,13.54,13.4,13.41,108255.0,13.52,13.54,13.4,13.41,108255.0
2016-11-01 13:00:00,13.42,13.43,13.26,13.3,105536.0,13.42,13.43,13.26,13.3,105536.0
2016-11-01 13:30:00,13.31,13.31,13.19,13.23,157232.0,13.31,13.31,13.19,13.23,157232.0
2016-11-01 14:00:00,13.22,13.27,13.15,13.26,134737.0,13.22,13.27,13.15,13.26,134737.0
2016-11-01 14:30:00,13.27,13.28,13.16,13.21,141870.0,13.27,13.28,13.16,13.21,141870.0
2016-11-01 15:00:00,13.21,13.33,13.17,13.32,125823.0,13.21,13.33,13.17,13.32,125823.0
2016-11-01 15:30:00,13.32,13.41,13.32,13.37,585509.0,13.32,13.41,13.32,13.37,585509.0
2016-11-02 09:30:00,13.22,13.54,13.18,13.48,87758.0,13.22,13.54,13.18,13.48,87758.0
2016-11-02 10:00:00,13.46,13.51,13.32,13.4,76082.0,13.46,13.51,13.32,13.4,76082.0
2016-11-02 10:30:00,13.39,13.39,13.19,13.26,76282.0,13.39,13.39,13.19,13.26,76282.0
2016-11-02 11:00:00,13.27,13.45,13.24,13.38,70860.0,13.27,13.45,13.24,13.38,70860.0
2016-11-02 11:30:00,13.38,13.55,13.35,13.45,93770.0,13.38,13.55,13.35,13.45,93770.0
2016-11-02 12:00:00,13.45,13.5,13.4,13.41,70912.0,13.45,13.5,13.4,13.41,70912.0
2016-11-02 12:30:00,13.42,13.42,13.31,13.32,47946.0,13.42,13.42,13.31,13.32,47946.0
2016-11-02 13:00:00,13.32,13.34,13.21,13.23,61263.0,13.32,13.34,13.21,13.23,61263.0
2016-11-02 13:30:00,13.23,13.3,13.22,13.28,93376.0,13.23,13.3,13.22,13.28,93376.0
2016-11-02 14:00:00,13.28,13.3,13.16,13.27,79378.0,13.28,13.3,13.16,13.27,79378.0
2016-11-02 14:30:00,13.28,13.32,13.2,13.23,66461.0,13.28,13.32,13.2,13.23,66461.0
2016-11-02 15:00:00,13.22,13.25,13.16,13.22,98619.0,13.22,13.25,13.16,13.22,98619.0
2016-11-02 15:30:00,13.22,13.25,13.15,13.15,318220.0,13.22,13.25,13.15,13.15,318220.0
2016-11-03 09:30:00,13.27,13.5,13.22,13.46,106045.0,13.27,13.5,13.22,13.46,106045.0
2016-11-03 10:00:00,13.47,13.48,13.31,13.38,134694.0,13.47,13.48,13.31,13.38,134694.0
2016-11-03 10:30:00,13.38,13.51,13.32,13.47,132392.0,13.38,13.51,13.32,13.47,132392.0
2016-11-03 11:00:00,13.47,13.48,13.39,13.48,98820.0,13.47,13.48,13.39,13.48,98820.0
2016-11-03 11:30:00,13.46,13.56,13.44,13.52,132274.0,13.46,13.56,13.44,13.52,132274.0
2016-11-03 12:00:00,13.51,13.52,13.27,13.29,93535.0,13.51,13.52,13.27,13.29,93535.0
2016-11-03 12:30:00,13.28,13.33,13.15,13.23,99055.0,13.28,13.33,13.15,13.23,99055.0
2016-11-03 13:00:00,13.22,13.26,13.19,13.25,124593.0,13.22,13.26,13.19,13.25,124593.0
2016-11-03 13:30:00,13.25,13.28,13.19,13.23,108549.0,13.25,13.28,13.19,13.23,108549.0
2016-11-03 14:00:00,13.23,13.31,13.21,13.28,99485.0,13.23,13.31,13.21,13.28,99485.0
2016-11-03 14:30:00,13.28,13.33,13.26,13.28,99850.0,13.28,13.33,13.26,13.28,99850.0
2016-11-03 15:00:00,13.28,13.36,13.27,13.35,132835.0,13.28,13.36,13.27,13.35,132835.0
2016-11-03 15:30:00,13.35,13.43,13.31,13.4,440425.0,13.35,13.43,13.31,13.4,440425.0
2016-11-04 09:30:00,13.31,13.49,13.29,13.43,83143.0,13.31,13.49,13.29,13.43,83143.0
2016-11-04 10:00:00,13.44,13.58,13.44,13.57,73543.0,13.44,13.58,13.44,13.57,73543.0
2016-11-04 10:30:00,13.57,13.8,13.57,13.77,134262.0,13.57,13.8,13.57,13.77,134262.0
2016-11-04 11:00:00,13.77,13.93,13.76,13.89,151043.0,13.77,13.93,13.76,13.89,151043.0
2016-11-04 11:30:00,13.9,13.96,13.81,13.93,173837.0,13.9,13.96,13.81,13.93,173837.0
2016-11-04 12:00:00,13.92,14.25,13.91,14.2,228135.0,13.92,14.25,13.91,14.2,228135.0
2016-11-04 12:30:00,14.2,14.22,14.13,14.17,100578.0,14.2,14.22,14.13,14.17,100578.0
2016-11-04 13:00:00,14.16,14.28,14.11,14.28,124188.0,14.16,14.28,14.11,14.28,124188.0
2016-11-04 13:30:00,14.27,14.32,14.23,14.31,114274.0,14.27,14.32,14.23,14.31,114274.0
2016-11-04 14:00:00,14.32,14.34,14.23,14.26,142865.0,14.32,14.34,14.23,14.26,142865.0
2016-11-04 14:30:00,14.25,14.28,14.17,14.18,131698.0,14.25,14.28,14.17,14.18,131698.0
2016-11-04 15:00:00,14.19,14.23,14.14,14.23,146001.0,14.19,14.23,14.14,14.23,146001.0
2016-11-04 15:30:00,14.23,14.25,14.15,14.15,346575.0,14.23,14.25,14.15,14.15,346575.0
2016-11-07 09:30:00,14.55,14.62,14.4,14.6,166183.0,14.55,14.62,14.4,14.6,166183.0
2016-11-07 10:00:00,14.6,14.61,14.45,14.48,145375.0,14.6,14.61,14.45,14.48,145375.0
2016-11-07 10:30:00,14.48,14.52,14.4,14.46,116940.0,14.48,14.52,14.4,14.46,116940.0
2016-11-07 11:00:00,14.46,14.46,14.31,14.33,108129.0,14.46,14.46,14.31,14.33,108129.0
2016-11-07 11:30:00,14.33,14.34,14.17,14.26,81819.0,14.33,14.34,14.17,14.26,81819.0
2016-11-07 12:00:00,14.26,14.32,14.22,14.24,66943.0,14.26,14.32,14.22,14.24,66943.0
2016-11-07 12:30:00,14.24,14.25,14.14,14.18,88187.0,14.24,14.25,14.14,14.18,88187.0
2016-11-07 13:00:00,14.18,14.22,14.14,14.17,62175.0,14.18,14.22,14.14,14.17,62175.0
2016-11-07 13:30:00,14.17,14.2,14.13,14.19,67474.0,14.17,14.2,14.13,14.19,67474.0
2016-11-07 14:00:00,14.19,14.29,14.16,14.28,58225.0,14.19,14.29,14.16,14.28,58225.0
2016-11-07 14:30:00,14.28,14.29,14.24,14.28,87593.0,14.28,14.29,14.24,14.28,87593.0
2016-11-07 15:00:00,14.27,14.37,14.26,14.36,111788.0,14.27,14.37,14.26,14.36,111788.0
2016-11-07 15:30:00,14.36,14.4,14.33,14.37,252877.0,14.36,14.4,14.33,14.37,252877.0
2016-11-08 09:30:00,14.23,14.42,14.11,14.37,111117.0,14.23,14.42,14.11,14.37,111117.0
2016-11-08 10:00:00,14.37,14.6,14.35,14.6,91252.0,14.37,14.6,14.35,14.6,91252.0
2016-11-08 10:30:00,14.61,14.73,14.57,14.73,59725.0,14.61,14.73,14.57,14.73,59725.0
2016-11-08 11:00:00,14.73,14.87,14.72,14.74,80993.0,14.73,14.87,14.72,14.74,80993.0
2016-11-08 11:30:00,14.74,14.75,14.6,14.73,50561.0,14.74,14.75,14.6,14.73,50561.0
2016-11-08 12:00:00,14.74,14.79,14.71,14.79,80882.0,14.74,14.79,14.71,14.79,80882.0
2016-11-08 12:30:00,14.79,14.84,14.76,14.81,60151.0,14.79,14.84,14.76,14.81,60151.0
2016-11-08 13:00:00,14.81,14.83,14.7,14.72,53859.0,14.81,14.83,14.7,14.72,53859.0
2016-11-08 13:30:00,14.73,14.79,14.68,14.69,46134.0,14.73,14.79,14.68,14.69,46134.0
2016-11-08 14:00:00,14.69,14.7,14.62,14.64,59817.0,14.69,14.7,14.62,14.64,59817.0
2016-11-08 14:30:00,14.63,14.64,14.56,14.61,64290.0,14.63,14.64,14.56,14.61,64290.0
2016-11-08 15:00:00,14.61,14.67,14.6,14.63,93464.0,14.61,14.67,14.6,14.63,93464.0
2016-11-08 15:30:00,14.64,14.68,14.6,14.63,397429.0,14.64,14.68,14.6,14.63,397429.0
2016-11-09 09:30:00,15.16,15.88,15.04,15.77,423924.0,15.16,15.88,15.04,15.77,423924.0
2016-11-09 10:00:00,15.76,15.76,15.12,15.16,212678.0,15.76,15.76,15.12,15.16,212678.0
2016-11-09 10:30:00,15.18,15.49,15.13,15.47,227311.0,15.18,15.49,15.13,15.47,227311.0
2016-11-09 11:00:00,15.46,15.91,15.46,15.73,284078.0,15.46,15.91,15.46,15.73,284078.0
2016-11-09 11:30:00,15.73,16.09,15.72,15.95,340827.0,15.73,16.09,15.72,15.95,340827.0
2016-11-09 12:00:00,15.95,15.99,15.61,15.7,253056.0,15.95,15.99,15.61,15.7,253056.0
2016-11-09 12:30:00,15.7,15.73,15.59,15.7,121126.0,15.7,15.73,15.59,15.7,121126.0
2016-11-09 13:00:00,15.71,15.76,15.6,15.71,197609.0,15.71,15.76,15.6,15.71,197609.0
2016-11-09 13:30:00,15.7,15.97,15.68,15.9,316680.0,15.7,15.97,15.68,15.9,316680.0
2016-11-09 14:00:00,15.91,16.04,15.91,16.01,121168.0,15.91,16.04,15.91,16.01,121168.0
2016-11-09 14:30:00,16.01,16.13,15.98,16.05,272020.0,16.01,16.13,15.98,16.05,272020.0
2016-11-09 15:00:00,16.06,16.09,15.98,16.0,355909.0,16.06,16.09,15.98,16.0,355909.0
2016-11-09 15:30:00,16.0,16.01,15.78,15.84,711316.0,16.0,16.01,15.78,15.84,711316.0
2016-11-10 09:30:00,16.25,17.0,16.25,16.83,455733.0,16.25,17.0,16.25,16.83,455733.0
2016-11-10 10:00:00,16.84,16.94,16.53,16.56,515453.0,16.84,16.94,16.53,16.56,515453.0
2016-11-10 10:30:00,16.56,16.75,16.44,16.54,331093.0,16.56,16.75,16.44,16.54,331093.0
2016-11-10 11:00:00,16.52,17.1,16.41,16.89,247400.0,16.52,17.1,16.41,16.89,247400.0
2016-11-10 11:30:00,16.89,17.05,16.68,16.96,290967.0,16.89,17.05,16.68,16.96,290967.0
2016-11-10 12:00:00,16.96,17.17,16.92,17.05,255708.0,16.96,17.17,16.92,17.05,255708.0
2016-11-10 12:30:00,17.04,17.08,16.9,17.04,321166.0,17.04,17.08,16.9,17.04,321166.0
2016-11-10 13:00:00,17.04,17.12,16.86,16.98,252673.0,17.04,17.12,16.86,16.98,252673.0
2016-11-10 13:30:00,16.98,17.01,16.8,16.81,207199.0,16.98,17.01,16.8,16.81,207199.0
2016-11-10 14:00:00,16.8,16.87,16.66,16.67,270140.0,16.8,16.87,16.66,16.67,270140.0
2016-11-10 14:30:00,16.67,16.69,16.55,16.65,182142.0,16.67,16.69,16.55,16.65,182142.0
2016-11-10 15:00:00,16.66,16.75,16.61,16.73,204346.0,16.66,16.75,16.61,16.73,204346.0
2016-11-10 15:30:00,16.73,16.73,16.55,16.65,693864.0,16.73,16.73,16.55,16.65,693864.0
2016-11-11 09:30:00,16.78,17.04,16.02,16.16,278981.0,16.78,17.04,16.02,16.16,278981.0
2016-11-11 10:00:00,16.16,16.44,16.03,16.35,224642.0,16.16,16.44,16.03,16.35,224642.0
2016-11-11 10:30:00,16.35,16.53,16.26,16.51,124021.0,16.35,16.53,16.26,16.51,124021.0
2016-11-11 11:00:00,16.5,16.55,16.26,16.28,141854.0,16.5,16.55,16.26,16.28,141854.0
2016-11-11 11:30:00,16.28,16.49,16.28,16.45,155743.0,16.28,16.49,16.28,16.45,155743.0
2016-11-11 12:00:00,16.44,16.64,16.43,16.52,212104.0,16.44,16.64,16.43,16.52,212104.0
2016-11-11 12:30:00,16.53,16.57,16.39,16.47,225657.0,16.53,16.57,16.39,16.47,225657.0
2016-11-11 13:00:00,16.47,16.68,16.46,16.67,194863.0,16.47,16.68,16.46,16.67,194863.0
2016-11-11 13:30:00,16.67,16.88,16.62,16.81,136092.0,16.67,16.88,16.62,16.81,136092.0
2016-11-11 14:00:00,16.81,16.91,16.74,16.91,127350.0,16.81,16.91,16.74,16.91,127350.0
2016-11-11 14:30:00,16.91,16.95,16.8,16.85,237292.0,16.91,16.95,16.8,16.85,237292.0
2016-11-11 15:00:00,16.84,16.88,16.81,16.81,174635.0,16.84,16.88,16.81,16.81,174635.0
2016-11-11 15:30:00,16.82,17.09,16.81,16.98,468058.0,16.82,17.09,16.81,16.98,468058.0
2016-11-14 09:30:00,17.25,17.81,17.24,17.58,284496.0,17.25,17.81,17.24,17.58,284496.0
2016-11-14 10:00:00,17.6,17.99,17.6,17.9,320881.0,17.6,17.99,17.6,17.9,320881.0
2016-11-14 10:30:00,17.9,18.0,17.49,17.61,242983.0,17.9,18.0,17.49,17.61,242983.0
2016-11-14 11:00:00,17.6,17.64,17.43,17.54,204047.0,17.6,17.64,17.43,17.54,204047.0
2016-11-14 11:30:00,17.54,17.59,17.43,17.46,189684.0,17.54,17.59,17.43,17.46,189684.0
2016-11-14 12:00:00,17.46,17.57,17.25,17.29,240192.0,17.46,17.57,17.25,17.29,240192.0
2016-11-14 12:30:00,17.3,17.33,17.12,17.15,218881.0,17.3,17.33,17.12,17.15,218881.0
2016-11-14 13:00:00,17.16,17.39,17.08,17.38,317036.0,17.16,17.39,17.08,17.38,317036.0
2016-11-14 13:30:00,17.38,17.66,17.37,17.58,140388.0,17.38,17.66,17.37,17.58,140388.0
2016-11-14 14:00:00,17.59,17.61,17.46,17.49,100647.0,17.59,17.61,17.46,17.49,100647.0
2016-11-14 14:30:00,17.49,17.52,17.41,17.44,95515.0,17.49,17.52,17.41,17.44,95515.0
2016-11-14 15:00:00,17.44,17.62,17.43,17.62,118227.0,17.44,17.62,17.43,17.62,118227.0
2016-11-14 15:30:00,17.62,17.77,17.6,17.76,424227.0,17.62,17.77,17.6,17.76,424227.0
2016-11-15 09:30:00,17.46,17.6,17.03,17.26,181606.0,17.46,17.6,17.03,17.26,181606.0
2016-11-15 10:00:00,17.25,17.31,17.1,17.18,227789.0,17.25,17.31,17.1,17.18,227789.0
2016-11-15 10:30:00,17.17,17.28,17.0,17.08,168986.0,17.17,17.28,17.0,17.08,168986.0
2016-11-15 11:00:00,17.07,17.11,16.94,17.04,151283.0,17.07,17.11,16.94,17.04,151283.0
2016-11-15 11:30:00,17.05,17.18,17.04,17.1,87541.0,17.05,17.18,17.04,17.1,87541.0
2016-11-15 12:00:00,17.1,17.26,17.09,17.21,133330.0,17.1,17.26,17.09,17.21,133330.0
2016-11-15 12:30:00,17.21,17.24,17.08,17.19,158264.0,17.21,17.24,17.08,17.19,158264.0
2016-11-15 13:00:00,17.19,17.33,17.18,17.26,64929.0,17.19,17.33,17.18,17.26,64929.0
2016-11-15 13:30:00,17.26,17.29,17.06,17.16,132738.0,17.26,17.29,17.06,17.16,132738.0
2016-11-15 14:00:00,17.16,17.2,17.07,17.13,99252.0,17.16,17.2,17.07,17.13,99252.0
2016-11-15 14:30:00,17.13,17.39,17.12,17.39,129869.0,17.13,17.39,17.12,17.39,129869.0
2016-11-15 15:00:00,17.39,17.45,17.36,17.36,109171.0,17.39,17.45,17.36,17.36,109171.0
2016-11-15 15:30:00,17.37,17.56,17.37,17.47,351871.0,17.37,17.56,17.37,17.47,351871.0
2016-11-16 09:30:00,16.8,16.92,16.27,16.28,530454.0,16.8,16.92,16.27,16.28,530454.0
2016-11-16 10:00:00,16.28,16.73,16.27,16.62,318880.0,16.28,16.73,16.27,16.62,318880.0
2016-11-16 10:30:00,16.6,16.9,16.57,16.79,136876.0,16.6,16.9,16.57,16.79,136876.0
2016-11-16 11:00:00,16.79,16.8,16.63,16.71,195531.0,16.79,16.8,16.63,16.71,195531.0
2016-11-16 11:30:00,16.71,16.72,16.45,16.51,180301.0,16.71,16.72,16.45,16.51,180301.0
2016-11-16 12:00:00,16.51,16.54,16.34,16.48,183616.0,16.51,16.54,16.34,16.48,183616.0
2016-11-16 12:30:00,16.49,16.6,16.39,16.39,180274.0,16.49,16.6,16.39,16.39,180274.0
2016-11-16 13:00:00,16.4,16.52,16.4,16.43,94780.0,16.4,16.52,16.4,16.43,94780.0
2016-11-16 13:30:00,16.42,16.46,16.3,16.35,206089.0,16.42,16.46,16.3,16.35,206089.0
2016-11-16 14:00:00,16.34,16.4,16.29,16.39,135344.0,16.34,16.4,16.29,16.39,135344.0
2016-11-16 14:30:00,16.38,16.41,16.29,16.38,142737.0,16.38,16.41,16.29,16.38,142737.0
2016-11-16 15:00:00,16.38,16.47,16.35,16.41,155326.0,16.38,16.47,16.35,16.41,155326.0
2016-11-16 15:30:00,16.41,16.5,16.41,16.45,375171.0,16.41,16.5,16.41,16.45,375171.0
2016-11-17 09:30:00,16.54,16.54,16.37,16.52,89668.0,16.54,16.54,16.37,16.52,89668.0
2016-11-17 10:00:00,16.53,16.54,16.22,16.26,96598.0,16.53,16.54,16.22,16.26,96598.0
2016-11-17 10:30:00,16.26,16.26,16.0,16.02,259624.0,16.26,16.26,16.0,16.02,259624.0
2016-11-17 11:00:00,16.02,16.26,16.02,16.16,111963.0,16.02,16.26,16.02,16.16,111963.0
2016-11-17 11:30:00,16.16,16.31,16.11,16.29,106366.0,16.16,16.31,16.11,16.29,106366.0
2016-11-17 12:00:00,16.3,16.3,16.24,16.28,133626.0,16.3,16.3,16.24,16.28,133626.0
2016-11-17 12:30:00,16.28,16.29,16.12,16.16,87200.0,16.28,16.29,16.12,16.16,87200.0
2016-11-17 13:00:00,16.15,16.18,16.1,16.14,68074.0,16.15,16.18,16.1,16.14,68074.0
2016-11-17 13:30:00,16.14,16.18,16.11,16.11,112855.0,16.14,16.18,16.11,16.11,112855.0
2016-11-17 14:00:00,16.1,16.12,16.04,16.1,158352.0,16.1,16.12,16.04,16.1,158352.0
2016-11-17 14:30:00,16.09,16.13,16.06,16.08,126530.0,16.09,16.13,16.06,16.08,126530.0
2016-11-17 15:00:00,16.07,16.09,16.04,16.05,113421.0,16.07,16.09,16.04,16.05,113421.0
2016-11-17 15:30:00,16.04,16.06,15.98,16.0,357928.0,16.04,16.06,15.98,16.0,357928.0
2016-11-18 09:30:00,15.96,16.33,15.96,16.24,141924.0,15.96,16.33,15.96,16.24,141924.0
2016-11-18 10:00:00,16.24,16.32,16.07,16.16,138648.0,16.24,16.32,16.07,16.16,138648.0
2016-11-18 10:30:00,16.15,16.15,15.97,15.98,114756.0,16.15,16.15,15.97,15.98,114756.0
2016-11-18 11:00:00,15.97,16.14,15.97,16.14,88952.0,15.97,16.14,15.97,16.14,88952.0
2016-11-18 11:30:00,16.15,16.18,16.0,16.0,102078.0,16.15,16.18,16.0,16.0,102078.0
2016-11-18 12:00:00,16.0,16.14,15.99,16.13,62624.0,16.0,16.14,15.99,16.13,62624.0
2016-11-18 12:30:00,16.14,16.16,16.07,16.13,33703.0,16.14,16.16,16.07,16.13,33703.0
2016-11-18 13:00:00,16.13,16.15,16.07,16.13,50325.0,16.13,16.15,16.07,16.13,50325.0
2016-11-18 13:30:00,16.14,16.2,16.13,16.14,75522.0,16.14,16.2,16.13,16.14,75522.0
2016-11-18 14:00:00,16.15,16.21,16.13,16.21,76110.0,16.15,16.21,16.13,16.21,76110.0
2016-11-18 14:30:00,16.2,16.21,16.16,16.18,61374.0,16.2,16.21,16.16,16.18,61374.0
2016-11-18 15:00:00,16.18,16.19,16.12,16.18,117527.0,16.18,16.19,16.12,16.18,117527.0
2016-11-18 15:30:00,16.18,16.22,16.13,16.16,205318.0,16.18,16.22,16.13,16.16,205318.0
2016-11-21 09:30:00,16.4,16.58,16.33,16.33,122633.0,16.4,16.58,16.33,16.33,122633.0
2016-11-21 10:00:00,16.33,16.4,16.19,16.25,81699.0,16.33,16.4,16.19,16.25,81699.0
2016-11-21 10:30:00,16.24,16.36,16.23,16.33,87259.0,16.24,16.36,16.23,16.33,87259.0
2016-11-21 11:00:00,16.32,16.39,16.27,16.35,44447.0,16.32,16.39,16.27,16.35,44447.0
2016-11-21 11:30:00,16.34,16.37,16.3,16.34,56277.0,16.34,16.37,16.3,16.34,56277.0
2016-11-21 12:00:00,16.35,16.36,16.32,16.35,82602.0,16.35,16.36,16.32,16.35,82602.0
2016-11-21 12:30:00,16.36,16.46,16.33,16.45,108787.0,16.36,16.46,16.33,16.45,108787.0
2016-11-21 13:00:00,16.45,16.54,16.43,16.51,65258.0,16.45,16.54,16.43,16.51,65258.0
2016-11-21 13:30:00,16.5,16.54,16.46,16.54,42013.0,16.5,16.54,16.46,16.54,42013.0
2016-11-21 14:00:00,16.53,16.56,16.49,16.55,65254.0,16.53,16.56,16.49,16.55,65254.0
2016-11-21 14:30:00,16.55,16.58,16.5,16.56,65935.0,16.55,16.58,16.5,16.56,65935.0
2016-11-21 15:00:00,16.57,16.57,16.44,16.46,92818.0,16.57,16.57,16.44,16.46,92818.0
2016-11-21 15:30:00,16.47,16.53,16.41,16.53,225007.0,16.47,16.53,16.41,16.53,225007.0
2016-11-22 09:30:00,16.83,17.06,16.75,17.01,187285.0,16.83,17.06,16.75,17.01,187285.0
2016-11-22 10:00:00,17.01,17.03,16.9,17.03,88805.0,17.01,17.03,16.9,17.03,88805.0
2016-11-22 10:30:00,17.03,17.37,17.03,17.2,223832.0,17.03,17.37,17.03,17.2,223832.0
2016-11-22 11:00:00,17.21,17.3,17.08,17.15,208082.0,17.21,17.3,17.08,17.15,208082.0
2016-11-22 11:30:00,17.15,17.24,17.08,17.14,168808.0,17.15,17.24,17.08,17.14,168808.0
2016-11-22 12:00:00,17.14,17.28,17.13,17.21,76826.0,17.14,17.28,17.13,17.21,76826.0
2016-11-22 12:30:00,17.21,17.35,17.19,17.28,116498.0,17.21,17.35,17.19,17.28,116498.0
2016-11-22 13:00:00,17.28,17.48,17.27,17.43,78608.0,17.28,17.48,17.27,17.43,78608.0
2016-11-22 13:30:00,17.43,17.59,17.43,17.55,154191.0,17.43,17.59,17.43,17.55,154191.0
2016-11-22 14:00:00,17.55,17.72,17.54,17.68,127783.0,17.55,17.72,17.54,17.68,127783.0
2016-11-22 14:30:00,17.67,17.83,17.66,17.83,128532.0,17.67,17.83,17.66,17.83,128532.0
2016-11-22 15:00:00,17.82,17.83,17.71,17.71,217660.0,17.82,17.83,17.71,17.71,217660.0
2016-11-22 15:30:00,17.71,17.83,17.7,17.77,430064.0,17.71,17.83,17.7,17.77,430064.0
2016-11-23 09:30:00,17.47,17.7,17.35,17.47,179162.0,17.47,17.7,17.35,17.47,179162.0
2016-11-23 10:00:00,17.46,17.72,17.4,17.71,207655.0,17.46,17.72,17.4,17.71,207655.0
2016-11-23 10:30:00,17.73,17.83,17.56,17.78,152141.0,17.73,17.83,17.56,17.78,152141.0
2016-11-23 11:00:00,17.78,17.87,17.73,17.74,150002.0,17.78,17.87,17.73,17.74,150002.0
2016-11-23 11:30:00,17.73,17.77,17.56,17.73,131358.0,17.73,17.77,17.56,17.73,131358.0
2016-11-23 12:00:00,17.73,17.77,17.65,17.71,250911.0,17.73,17.77,17.65,17.71,250911.0
2016-11-23 12:30:00,17.71,17.99,17.7,17.95,99167.0,17.71,17.99,17.7,17.95,99167.0
2016-11-23 13:00:00,17.96,18.05,17.89,17.95,199593.0,17.96,18.05,17.89,17.95,199593.0
2016-11-23 13:30:00,17.95,18.02,17.91,17.97,95857.0,17.95,18.02,17.91,17.97,95857.0
2016-11-23 14:00:00,17.97,18.01,17.92,17.98,78133.0,17.97,18.01,17.92,17.98,78133.0
2016-11-23 14:30:00,17.98,18.03,17.87,17.87,283289.0,17.98,18.03,17.87,17.87,283289.0
2016-11-23 15:00:00,17.88,17.93,17.76,17.91,81249.0,17.88,17.93,17.76,17.91,81249.0
2016-11-23 15:30:00,17.92,18.01,17.92,17.99,248315.0,17.92,18.01,17.92,17.99,248315.0
2016-11-25 09:30:00,18.07,18.11,17.73,18.07,83567.0,18.07,18.11,17.73,18.07,83567.0
2016-11-25 10:00:00,18.07,18.1,17.94,17.96,133413.0,18.07,18.1,17.94,17.96,133413.0
2016-11-25 10:30:00,17.95,18.03,17.9,17.96,74190.0,17.95,18.03,17.9,17.96,74190.0
2016-11-25 11:00:00,17.96,18.08,17.96,18.02,67548.0,17.96,18.08,17.96,18.02,67548.0
2016-11-25 11:30:00,18.02,18.03,17.94,17.98,67016.0,18.02,18.03,17.94,17.98,67016.0
2016-11-25 12:00:00,17.97,18.01,17.94,17.95,56804.0,17.97,18.01,17.94,17.95,56804.0
2016-11-25 12:30:00,17.95,17.97,17.88,17.96,111398.0,17.95,17.97,17.88,17.96,111398.0
2016-11-28 09:30:00,17.98,18.12,17.69,17.75,598001.0,17.98,18.12,17.69,17.75,598001.0
2016-11-28 10:00:00,17.76,17.76,17.53,17.56,380769.0,17.76,17.76,17.53,17.56,380769.0
2016-11-28 10:30:00,17.56,17.6,17.23,17.31,308263.0,17.56,17.6,17.23,17.31,308263.0
2016-11-28 11:00:00,17.3,17.5,17.21,17.47,169251.0,17.3,17.5,17.21,17.47,169251.0
2016-11-28 11:30:00,17.46,17.52,17.38,17.47,99172.0,17.46,17.52,17.38,17.47,99172.0
2016-11-28 12:00:00,17.47,17.57,17.44,17.53,94782.0,17.47,17.57,17.44,17.53,94782.0
2016-11-28 12:30:00,17.53,17.59,17.52,17.53,74401.0,17.53,17.59,17.52,17.53,74401.0
2016-11-28 13:00:00,17.53,17.69,17.52,17.69,111983.0,17.53,17.69,17.52,17.69,111983.0
2016-11-28 13:30:00,17.69,17.7,17.6,17.61,72051.0,17.69,17.7,17.6,17.61,72051.0
2016-11-28 14:00:00,17.6,17.67,17.56,17.62,128261.0,17.6,17.67,17.56,17.62,128261.0
2016-11-28 14:30:00,17.61,17.62,17.56,17.6,115706.0,17.61,17.62,17.56,17.6,115706.0
2016-11-28 15:00:00,17.61,17.65,17.61,17.64,94971.0,17.61,17.65,17.61,17.64,94971.0
2016-11-28 15:30:00,17.64,17.68,17.62,17.68,355475.0,17.64,17.68,17.62,17.68,355475.0
2016-11-29 09:30:00,17.15,17.35,16.68,16.81,303624.0,17.15,17.35,16.68,16.81,303624.0
2016-11-29 10:00:00,16.83,17.03,16.8,16.87,191528.0,16.83,17.03,16.8,16.87,191528.0
2016-11-29 10:30:00,16.88,16.97,16.86,16.9,87665.0,16.88,16.97,16.86,16.9,87665.0
2016-11-29 11:00:00,16.9,16.95,16.73,16.8,114648.0,16.9,16.95,16.73,16.8,114648.0
2016-11-29 11:30:00,16.81,16.86,16.7,16.71,154229.0,16.81,16.86,16.7,16.71,154229.0
2016-11-29 12:00:00,16.7,16.76,16.57,16.62,158852.0,16.7,16.76,16.57,16.62,158852.0
2016-11-29 12:30:00,16.62,16.86,16.6,16.78,138274.0,16.62,16.86,16.6,16.78,138274.0
2016-11-29 13:00:00,16.78,16.78,16.64,16.66,158082.0,16.78,16.78,16.64,16.66,158082.0
2016-11-29 13:30:00,16.67,16.67,16.52,16.6,152836.0,16.67,16.67,16.52,16.6,152836.0
2016-11-29 14:00:00,16.6,16.63,16.56,16.6,79257.0,16.6,16.63,16.56,16.6,79257.0
2016-11-29 14:30:00,16.6,16.69,16.54,16.55,117932.0,16.6,16.69,16.54,16.55,117932.0
2016-11-29 15:00:00,16.54,16.54,16.42,16.46,152681.0,16.54,16.54,16.42,16.46,152681.0
2016-11-29 15:30:00,16.46,16.52,16.37,16.5,457900.0,16.46,16.52,16.37,16.5,457900.0
2016-11-30 09:30:00,16.98,17.27,16.94,16.95,336555.0,16.98,17.27,16.94,16.95,336555.0
2016-11-30 10:00:00,16.97,17.12,16.88,16.91,180497.0,16.97,17.12,16.88,16.91,180497.0
2016-11-30 10:30:00,16.91,17.11,16.88,17.1,136075.0,16.91,17.11,16.88,17.1,136075.0
2016-11-30 11:00:00,17.09,17.24,17.05,17.14,208080.0,17.09,17.24,17.05,17.14,208080.0
2016-11-30 11:30:00,17.14,17.27,17.08,17.26,131081.0,17.14,17.27,17.08,17.26,131081.0
2016-11-30 12:00:00,17.26,17.27,17.14,17.2,112862.0,17.26,17.27,17.14,17.2,112862.0
2016-11-30 12:30:00,17.21,17.27,17.19,17.25,70073.0,17.21,17.27,17.19,17.25,70073.0
2016-11-30 13:00:00,17.25,17.29,17.21,17.25,67133.0,17.25,17.29,17.21,17.25,67133.0
2016-11-30 13:30:00,17.25,17.28,17.21,17.24,54057.0,17.25,17.28,17.21,17.24,54057.0
2016-11-30 14:00:00,17.24,17.36,17.19,17.31,105149.0,17.24,17.36,17.19,17.31,105149.0
2016-11-30 14:30:00,17.31,17.46,17.31,17.42,152013.0,17.31,17.46,17.31,17.42,152013.0
2016-11-30 15:00:00,17.42,17.6,17.42,17.57,207604.0,17.42,17.6,17.42,17.57,207604.0
2016-11-30 15:30:00,17.57,17.64,17.54,17.54,397439.0,17.57,17.64,17.54,17.54,397439.0
2016-12-01 09:30:00,17.62,17.79,17.41,17.53,113437.0,17.62,17.79,17.41,17.53,113437.0
2016-12-01 10:00:00,17.54,17.78,17.52,17.75,105251.0,17.54,17.78,17.52,17.75,105251.0
2016-12-01 10:30:00,17.73,17.74,17.54,17.62,98553.0,17.73,17.74,17.54,17.62,98553.0
2016-12-01 11:00:00,17.62,17.68,17.56,17.62,95392.0,17.62,17.68,17.56,17.62,95392.0
2016-12-01 11:30:00,17.62,17.77,17.61,17.71,66131.0,17.62,17.77,17.61,17.71,66131.0
2016-12-01 12:00:00,17.71,17.91,17.7,17.88,162324.0,17.71,17.91,17.7,17.88,162324.0
2016-12-01 12:30:00,17.88,17.93,17.8,17.84,83899.0,17.88,17.93,17.8,17.84,83899.0
2016-12-01 13:00:00,17.84,17.85,17.74,17.8,90377.0,17.84,17.85,17.74,17.8,90377.0
2016-12-01 13:30:00,17.8,17.88,17.57,17.58,98316.0,17.8,17.88,17.57,17.58,98316.0
2016-12-01 14:00:00,17.59,17.75,17.58,17.7,93379.0,17.59,17.75,17.58,17.7,93379.0
2016-12-01 14:30:00,17.69,17.92,17.69,17.75,142073.0,17.69,17.92,17.69,17.75,142073.0
2016-12-01 15:00:00,17.76,17.78,17.66,17.72,124272.0,17.76,17.78,17.66,17.72,124272.0
2016-12-01 15:30:00,17.72,17.76,17.65,17.76,317145.0,17.72,17.76,17.65,17.76,317145.0
2016-12-02 09:30:00,17.13,17.46,16.69,16.87,460345.0,17.13,17.46,16.69,16.87,460345.0
2016-12-02 10:00:00,16.88,17.07,16.49,16.5,355134.0,16.88,17.07,16.49,16.5,355134.0
2016-12-02 10:30:00,16.5,16.6,16.13,16.18,358715.0,16.5,16.6,16.13,16.18,358715.0
2016-12-02 11:00:00,16.17,16.38,16.14,16.21,251404.0,16.17,16.38,16.14,16.21,251404.0
2016-12-02 11:30:00,16.21,16.22,16.04,16.08,199423.0,16.21,16.22,16.04,16.08,199423.0
2016-12-02 12:00:00,16.09,16.17,16.04,16.1,366427.0,16.09,16.17,16.04,16.1,366427.0
2016-12-02 12:30:00,16.11,16.24,15.95,16.21,492203.0,16.11,16.24,15.95,16.21,492203.0
2016-12-02 13:00:00,16.21,16.66,16.19,16.51,267159.0,16.21,16.66,16.19,16.51,267159.0
2016-12-02 13:30:00,16.52,16.53,16.36,16.5,179147.0,16.52,16.53,16.36,16.5,179147.0
2016-12-02 14:00:00,16.5,16.63,16.45,16.63,190733.0,16.5,16.63,16.45,16.63,190733.0
2016-12-02 14:30:00,16.63,16.65,16.54,16.64,122284.0,16.63,16.65,16.54,16.64,122284.0
2016-12-02 15:00:00,16.64,16.88,16.6,16.87,256835.0,16.64,16.88,16.6,16.87,256835.0
2016-12-02 15:30:00,16.88,16.93,16.84,16.92,721092.0,16.88,16.93,16.84,16.92,721092.0
2016-12-05 09:30:00,17.16,17.6,17.09,17.55,355546.0,17.16,17.6,17.09,17.55,355546.0
2016-12-05 10:00:00,17.57,17.69,17.49,17.67,171319.0,17.57,17.69,17.49,17.67,171319.0
2016-12-05 10:30:00,17.68,17.77,17.49,17.51,207457.0,17.68,17.77,17.49,17.51,207457.0
2016-12-05 11:00:00,17.52,17.64,17.49,17.5,118718.0,17.52,17.64,17.49,17.5,118718.0
2016-12-05 11:30:00,17.51,17.54,17.47,17.49,98383.0,17.51,17.54,17.47,17.49,98383.0
2016-12-05 12:00:00,17.49,17.63,17.45,17.55,131613.0,17.49,17.63,17.45,17.55,131613.0
2016-12-05 12:30:00,17.56,17.61,17.5,17.51,139322.0,17.56,17.61,17.5,17.51,139322.0
2016-12-05 13:00:00,17.51,17.61,17.5,17.6,63887.0,17.51,17.61,17.5,17.6,63887.0
2016-12-05 13:30:00,17.6,17.62,17.58,17.58,66807.0,17.6,17.62,17.58,17.58,66807.0
2016-12-05 14:00:00,17.59,17.59,17.46,17.52,118912.0,17.59,17.59,17.46,17.52,118912.0
2016-12-05 14:30:00,17.52,17.61,17.51,17.56,92852.0,17.52,17.61,17.51,17.56,92852.0
2016-12-05 15:00:00,17.57,17.66,17.53,17.66,213446.0,17.57,17.66,17.53,17.66,213446.0
2016-12-05 15:30:00,17.66,17.73,17.65,17.69,379231.0,17.66,17.73,17.65,17.69,379231.0
2016-12-06 09:30:00,17.51,17.52,17.25,17.32,262786.0,17.51,17.52,17.25,17.32,262786.0
2016-12-06 10:00:00,17.32,17.41,17.19,17.21,187227.0,17.32,17.41,17.19,17.21,187227.0
2016-12-06 10:30:00,17.23,17.36,17.2,17.26,148477.0,17.23,17.36,17.2,17.26,148477.0
2016-12-06 11:00:00,17.26,17.4,17.23,17.37,122938.0,17.26,17.4,17.23,17.37,122938.0
2016-12-06 11:30:00,17.37,17.53,17.33,17.5,137510.0,17.37,17.53,17.33,17.5,137510.0
2016-12-06 12:00:00,17.5,17.66,17.46,17.66,94305.0,17.5,17.66,17.46,17.66,94305.0
2016-12-06 12:30:00,17.65,17.66,17.57,17.61,139628.0,17.65,17.66,17.57,17.61,139628.0
2016-12-06 13:00:00,17.62,17.85,17.6,17.8,115645.0,17.62,17.85,17.6,17.8,115645.0
2016-12-06 13:30:00,17.81,17.82,17.75,17.77,113123.0,17.81,17.82,17.75,17.77,113123.0
2016-12-06 14:00:00,17.77,17.9,17.76,17.86,120807.0,17.77,17.9,17.76,17.86,120807.0
2016-12-06 14:30:00,17.87,18.0,17.86,17.99,165064.0,17.87,18.0,17.86,17.99,165064.0
2016-12-06 15:00:00,17.99,18.07,17.91,18.02,300912.0,17.99,18.07,17.91,18.02,300912.0
2016-12-06 15:30:00,18.02,18.11,18.0,18.09,628180.0,18.02,18.11,18.0,18.09,628180.0
2016-12-07 09:30:00,18.24,18.47,18.1,18.35,219702.0,18.24,18.47,18.1,18.35,219702.0
2016-12-07 10:00:00,18.35,18.71,18.32,18.66,249195.0,18.35,18.71,18.32,18.66,249195.0
2016-12-07 10:30:00,18.68,18.68,18.26,18.27,248619.0,18.68,18.68,18.26,18.27,248619.0
2016-12-07 11:00:00,18.27,18.33,18.08,18.32,198187.0,18.27,18.33,18.08,18.32,198187.0
2016-12-07 11:30:00,18.32,18.36,18.28,18.3,99228.0,18.32,18.36,18.28,18.3,99228.0
2016-12-07 12:00:00,18.3,18.49,18.3,18.41,118923.0,18.3,18.49,18.3,18.41,118923.0
2016-12-07 12:30:00,18.4,18.42,18.31,18.37,104302.0,18.4,18.42,18.31,18.37,104302.0
2016-12-07 13:00:00,18.37,18.38,18.29,18.29,89567.0,18.37,18.38,18.29,18.29,89567.0
2016-12-07 13:30:00,18.3,18.38,18.18,18.27,180185.0,18.3,18.38,18.18,18.27,180185.0
2016-12-07 14:00:00,18.28,18.32,18.22,18.28,206169.0,18.28,18.32,18.22,18.28,206169.0
2016-12-07 14:30:00,18.28,18.37,18.24,18.35,328409.0,18.28,18.37,18.24,18.35,328409.0
2016-12-07 15:00:00,18.35,18.46,18.34,18.41,315761.0,18.35,18.46,18.34,18.41,315761.0
2016-12-07 15:30:00,18.41,18.49,18.27,18.29,473486.0,18.41,18.49,18.27,18.29,473486.0
2016-12-08 09:30:00,18.5,18.6,18.1,18.16,350393.0,18.5,18.6,18.1,18.16,350393.0
2016-12-08 10:00:00,18.15,18.33,18.01,18.25,237756.0,18.15,18.33,18.01,18.25,237756.0
2016-12-08 10:30:00,18.25,18.28,18.1,18.2,106063.0,18.25,18.28,18.1,18.2,106063.0
2016-12-08 11:00:00,18.19,18.28,18.14,18.2,146439.0,18.19,18.28,18.14,18.2,146439.0
2016-12-08 11:30:00,18.21,18.3,18.11,18.29,138077.0,18.21,18.3,18.11,18.29,138077.0
2016-12-08 12:00:00,18.29,18.42,18.26,18.34,115787.0,18.29,18.42,18.26,18.34,115787.0
2016-12-08 12:30:00,18.33,18.48,18.33,18.48,131561.0,18.33,18.48,18.33,18.48,131561.0
2016-12-08 13:00:00,18.48,18.53,18.45,18.48,127693.0,18.48,18.53,18.45,18.48,127693.0
2016-12-08 13:30:00,18.48,18.54,18.44,18.51,143333.0,18.48,18.54,18.44,18.51,143333.0
2016-12-08 14:00:00,18.51,18.53,18.38,18.41,159176.0,18.51,18.53,18.38,18.41,159176.0
2016-12-08 14:30:00,18.41,18.44,18.35,18.41,118154.0,18.41,18.44,18.35,18.41,118154.0
2016-12-08 15:00:00,18.41,18.47,18.37,18.39,175493.0,18.41,18.47,18.37,18.39,175493.0
2016-12-08 15:30:00,18.39,18.43,18.34,18.4,610076.0,18.39,18.43,18.34,18.4,610076.0
2016-12-09 09:30:00,18.43,18.65,18.25,18.48,130255.0,18.43,18.65,18.25,18.48,130255.0
2016-12-09 10:00:00,18.46,18.68,18.45,18.61,117671.0,18.46,18.68,18.45,18.61,117671.0
2016-12-09 10:30:00,18.6,18.93,18.6,18.93,286479.0,18.6,18.93,18.6,18.93,286479.0
2016-12-09 11:00:00,18.93,18.99,18.84,18.88,141664.0,18.93,18.99,18.84,18.88,141664.0
2016-12-09 11:30:00,18.88,18.97,18.85,18.92,116573.0,18.88,18.97,18.85,18.92,116573.0
2016-12-09 12:00:00,18.92,18.97,18.88,18.91,138055.0,18.92,18.97,18.88,18.91,138055.0
2016-12-09 12:30:00,18.91,19.12,18.9,19.01,144364.0,18.91,19.12,18.9,19.01,144364.0
2016-12-09 13:00:00,19.02,19.05,18.97,19.01,109463.0,19.02,19.05,18.97,19.01,109463.0
2016-12-09 13:30:00,19.0,19.01,18.93,18.98,135853.0,19.0,19.01,18.93,18.98,135853.0
2016-12-09 14:00:00,18.98,19.01,18.83,18.85,175441.0,18.98,19.01,18.83,18.85,175441.0
2016-12-09 14:30:00,18.86,18.89,18.75,18.89,147463.0,18.86,18.89,18.75,18.89,147463.0
2016-12-09 15:00:00,18.88,19.0,18.84,19.0,200020.0,18.88,19.0,18.84,19.0,200020.0
2016-12-09 15:30:00,18.99,19.0,18.89,18.95,344416.0,18.99,19.0,18.89,18.95,344416.0
2016-12-12 09:30:00,19.11,19.2,18.8,18.94,123433.0,19.11,19.2,18.8,18.94,123433.0
2016-12-12 10:00:00,18.97,18.97,18.53,18.69,179942.0,18.97,18.97,18.53,18.69,179942.0
2016-12-12 10:30:00,18.71,18.93,18.59,18.71,126009.0,18.71,18.93,18.59,18.71,126009.0
2016-12-12 11:00:00,18.7,18.7,18.27,18.32,179829.0,18.7,18.7,18.27,18.32,179829.0
2016-12-12 11:30:00,18.32,18.33,18.08,18.13,122373.0,18.32,18.33,18.08,18.13,122373.0
2016-12-12 12:00:00,18.13,18.13,17.91,18.03,142473.0,18.13,18.13,17.91,18.03,142473.0
2016-12-12 12:30:00,18.02,18.08,17.8,17.8,156674.0,18.02,18.08,17.8,17.8,156674.0
2016-12-12 13:00:00,17.8,17.82,17.61,17.71,191670.0,17.8,17.82,17.61,17.71,191670.0
2016-12-12 13:30:00,17.71,17.75,17.64,17.7,120032.0,17.71,17.75,17.64,17.7,120032.0
2016-12-12 14:00:00,17.7,17.8,17.7,17.76,190486.0,17.7,17.8,17.7,17.76,190486.0
2016-12-12 14:30:00,17.75,17.77,17.55,17.64,120146.0,17.75,17.77,17.55,17.64,120146.0
2016-12-12 15:00:00,17.64,17.66,17.48,17.57,185390.0,17.64,17.66,17.48,17.57,185390.0
2016-12-12 15:30:00,17.56,17.59,17.45,17.49,555837.0,17.56,17.59,17.45,17.49,555837.0
2016-12-13 09:30:00,17.64,17.8,17.04,17.08,183454.0,17.64,17.8,17.04,17.08,183454.0
2016-12-13 10:00:00,17.06,17.11,16.78,16.79,260620.0,17.06,17.11,16.78,16.79,260620.0
2016-12-13 10:30:00,16.78,16.83,16.47,16.52,252093.0,16.78,16.83,16.47,16.52,252093.0
2016-12-13 11:00:00,16.53,16.74,16.53,16.55,140324.0,16.53,16.74,16.53,16.55,140324.0
2016-12-13 11:30:00,16.56,16.72,16.48,16.7,139088.0,16.56,16.72,16.48,16.7,139088.0
2016-12-13 12:00:00,16.7,17.14,16.69,17.01,124288.0,16.7,17.14,16.69,17.01,124288.0
2016-12-13 12:30:00,17.02,17.25,16.91,17.19,102698.0,17.02,17.25,16.91,17.19,102698.0
2016-12-13 13:00:00,17.19,17.25,17.14,17.21,99163.0,17.19,17.25,17.14,17.21,99163.0
2016-12-13 13:30:00,17.21,17.22,17.11,17.12,52460.0,17.21,17.22,17.11,17.12,52460.0
2016-12-13 14:00:00,17.12,17.13,16.88,16.89,121960.0,17.12,17.13,16.88,16.89,121960.0
2016-12-13 14:30:00,16.89,17.04,16.87,16.98,62728.0,16.89,17.04,16.87,16.98,62728.0
2016-12-13 15:00:00,16.98,16.99,16.88,16.89,71628.0,16.98,16.99,16.88,16.89,71628.0
2016-12-13 15:30:00,16.9,16.99,16.89,16.98,250724.0,16.9,16.99,16.89,16.98,250724.0
2016-12-14 09:30:00,16.92,17.16,16.9,16.99,72936.0,16.92,17.16,16.9,16.99,72936.0
2016-12-14 10:00:00,16.99,17.17,16.97,17.15,72195.0,16.99,17.17,16.97,17.15,72195.0
2016-12-14 10:30:00,17.15,17.21,17.01,17.15,83187.0,17.15,17.21,17.01,17.15,83187.0
2016-12-14 11:00:00,17.15,17.18,17.1,17.12,53287.0,17.15,17.18,17.1,17.12,53287.0
2016-12-14 11:30:00,17.11,17.14,16.94,16.96,97140.0,17.11,17.14,16.94,16.96,97140.0
2016-12-14 12:00:00,16.96,17.04,16.93,17.04,39987.0,16.96,17.04,16.93,17.04,39987.0
2016-12-14 12:30:00,17.03,17.12,17.0,17.07,62294.0,17.03,17.12,17.0,17.07,62294.0
2016-12-14 13:00:00,17.07,17.14,17.05,17.13,57741.0,17.07,17.14,17.05,17.13,57741.0
2016-12-14 13:30:00,17.13,17.27,17.11,17.24,95090.0,17.13,17.27,17.11,17.24,95090.0
2016-12-14 14:00:00,17.23,17.35,16.81,16.81,186752.0,17.23,17.35,16.81,16.81,186752.0
2016-12-14 14:30:00,16.8,17.09,16.8,16.8,101918.0,16.8,17.09,16.8,16.8,101918.0
2016-12-14 15:00:00,16.82,16.87,16.73,16.81,209844.0,16.82,16.87,16.73,16.81,209844.0
2016-12-14 15:30:00,16.8,16.99,16.74,16.76,336783.0,16.8,16.99,16.74,16.76,336783.0
2016-12-15 09:30:00,16.5,16.72,16.38,16.71,160812.0,16.5,16.72,16.38,16.71,160812.0
2016-12-15 10:00:00,16.71,16.8,16.63,16.73,76448.0,16.71,16.8,16.63,16.73,76448.0
2016-12-15 10:30:00,16.73,17.1,16.73,17.01,489721.0,16.73,17.1,16.73,17.01,489721.0
2016-12-15 11:00:00,17.01,17.18,16.99,17.06,332787.0,17.01,17.18,16.99,17.06,332787.0
2016-12-15 11:30:00,17.05,17.05,16.76,16.79,180441.0,17.05,17.05,16.76,16.79,180441.0
2016-12-15 12:00:00,16.8,16.94,16.72,16.87,61231.0,16.8,16.94,16.72,16.87,61231.0
2016-12-15 12:30:00,16.85,16.89,16.79,16.85,59226.0,16.85,16.89,16.79,16.85,59226.0
2016-12-15 13:00:00,16.85,16.95,16.82,16.94,53803.0,16.85,16.95,16.82,16.94,53803.0
2016-12-15 13:30:00,16.94,16.95,16.84,16.84,56349.0,16.94,16.95,16.84,16.84,56349.0
2016-12-15 14:00:00,16.83,16.86,16.78,16.81,67636.0,16.83,16.86,16.78,16.81,67636.0
2016-12-15 14:30:00,16.81,16.82,16.73,16.75,109750.0,16.81,16.82,16.73,16.75,109750.0
2016-12-15 15:00:00,16.75,16.77,16.71,16.72,103515.0,16.75,16.77,16.71,16.72,103515.0
2016-12-15 15:30:00,16.73,16.91,16.7,16.86,558887.0,16.73,16.91,16.7,16.86,558887.0
2016-12-16 09:30:00,16.86,17.17,16.71,16.85,509806.0,16.86,17.17,16.71,16.85,509806.0
2016-12-16 10:00:00,16.86,16.86,16.66,16.69,146299.0,16.86,16.86,16.66,16.69,146299.0
2016-12-16 10:30:00,16.69,16.73,16.53,16.54,161785.0,16.69,16.73,16.53,16.54,161785.0
2016-12-16 11:00:00,16.53,16.57,16.35,16.36,181124.0,16.53,16.57,16.35,16.36,181124.0
2016-12-16 11:30:00,16.35,16.41,16.25,16.35,187444.0,16.35,16.41,16.25,16.35,187444.0
2016-12-16 12:00:00,16.35,16.48,16.34,16.41,91688.0,16.35,16.48,16.34,16.41,91688.0
2016-12-16 12:30:00,16.4,16.43,16.37,16.43,75510.0,16.4,16.43,16.37,16.43,75510.0
2016-12-16 13:00:00,16.43,16.44,16.3,16.38,92662.0,16.43,16.44,16.3,16.38,92662.0
2016-12-16 13:30:00,16.38,16.41,16.36,16.38,68806.0,16.38,16.41,16.36,16.38,68806.0
2016-12-16 14:00:00,16.38,16.41,16.32,16.39,81611.0,16.38,16.41,16.32,16.39,81611.0
2016-12-16 14:30:00,16.39,16.44,16.33,16.39,98942.0,16.39,16.44,16.33,16.39,98942.0
2016-12-16 15:00:00,16.4,16.41,16.29,16.36,129384.0,16.4,16.41,16.29,16.36,129384.0
2016-12-16 15:30:00,16.35,16.36,16.2,16.31,719134.0,16.35,16.36,16.2,16.31,719134.0
2016-12-19 09:30:00,16.03,16.47,16.03,16.4,127001.0,16.03,16.47,16.03,16.4,127001.0
2016-12-19 10:00:00,16.39,16.53,16.34,16.49,119489.0,16.39,16.53,16.34,16.49,119489.0
2016-12-19 10:30:00,16.48,16.53,16.36,16.42,144003.0,16.48,16.53,16.36,16.42,144003.0
2016-12-19 11:00:00,16.41,16.5,16.33,16.35,95277.0,16.41,16.5,16.33,16.35,95277.0
2016-12-19 11:30:00,16.36,16.4,16.19,16.21,69609.0,16.36,16.4,16.19,16.21,69609.0
2016-12-19 12:00:00,16.2,16.27,16.1,16.25,74600.0,16.2,16.27,16.1,16.25,74600.0
2016-12-19 12:30:00,16.24,16.27,16.21,16.23,54041.0,16.24,16.27,16.21,16.23,54041.0
2016-12-19 13:00:00,16.24,16.29,16.22,16.28,38094.0,16.24,16.29,16.22,16.28,38094.0
2016-12-19 13:30:00,16.29,16.33,16.23,16.3,71960.0,16.29,16.33,16.23,16.3,71960.0
2016-12-19 14:00:00,16.29,16.38,16.21,16.34,44686.0,16.29,16.38,16.21,16.34,44686.0
2016-12-19 14:30:00,16.34,16.34,16.23,16.23,68735.0,16.34,16.34,16.23,16.23,68735.0
2016-12-19 15:00:00,16.23,16.35,16.21,16.33,113400.0,16.23,16.35,16.21,16.33,113400.0
2016-12-19 15:30:00,16.33,16.38,16.31,16.37,201603.0,16.33,16.38,16.31,16.37,201603.0
2016-12-20 09:30:00,16.35,16.8,16.35,16.68,139090.0,16.35,16.8,16.35,16.68,139090.0
2016-12-20 10:00:00,16.71,16.95,16.68,16.92,175595.0,16.71,16.95,16.68,16.92,175595.0
2016-12-20 10:30:00,16.91,16.96,16.8,16.95,65689.0,16.91,16.96,16.8,16.95,65689.0
2016-12-20 11:00:00,16.95,17.02,16.91,17.0,101498.0,16.95,17.02,16.91,17.0,101498.0
2016-12-20 11:30:00,17.0,17.11,16.97,17.02,185704.0,17.0,17.11,16.97,17.02,185704.0
2016-12-20 12:00:00,17.02,17.12,16.98,17.05,161418.0,17.02,17.12,16.98,17.05,161418.0
2016-12-20 12:30:00,17.05,17.16,17.04,17.15,75844.0,17.05,17.16,17.04,17.15,75844.0
2016-12-20 13:00:00,17.15,17.28,17.13,17.28,63538.0,17.15,17.28,17.13,17.28,63538.0
2016-12-20 13:30:00,17.28,17.46,17.28,17.33,148610.0,17.28,17.46,17.28,17.33,148610.0
2016-12-20 14:00:00,17.33,17.39,17.29,17.32,196906.0,17.33,17.39,17.29,17.32,196906.0
2016-12-20 14:30:00,17.31,17.38,17.28,17.36,145603.0,17.31,17.38,17.28,17.36,145603.0
2016-12-20 15:00:00,17.35,17.41,17.29,17.3,122142.0,17.35,17.41,17.29,17.3,122142.0
2016-12-20 15:30:00,17.3,17.31,17.24,17.29,288927.0,17.3,17.31,17.24,17.29,288927.0
2016-12-21 09:30:00,17.34,17.42,17.06,17.2,87423.0,17.34,17.42,17.06,17.2,87423.0
2016-12-21 10:00:00,17.21,17.35,17.07,17.35,91397.0,17.21,17.35,17.07,17.35,91397.0
2016-12-21 10:30:00,17.34,17.44,17.27,17.41,146382.0,17.34,17.44,17.27,17.41,146382.0
2016-12-21 11:00:00,17.42,17.6,17.42,17.55,117058.0,17.42,17.6,17.42,17.55,117058.0
2016-12-21 11:30:00,17.54,17.57,17.44,17.47,96624.0,17.54,17.57,17.44,17.47,96624.0
2016-12-21 12:00:00,17.47,17.48,17.4,17.46,98239.0,17.47,17.48,17.4,17.46,98239.0
2016-12-21 12:30:00,17.46,17.49,17.42,17.43,72815.0,17.46,17.49,17.42,17.43,72815.0
2016-12-21 13:00:00,17.43,17.46,17.39,17.46,165765.0,17.43,17.46,17.39,17.46,165765.0
2016-12-21 13:30:00,17.46,17.47,17.39,17.42,119594.0,17.46,17.47,17.39,17.42,119594.0
2016-12-21 14:00:00,17.43,17.47,17.41,17.42,75840.0,17.43,17.47,17.41,17.42,75840.0
2016-12-21 14:30:00,17.43,17.44,17.36,17.37,59332.0,17.43,17.44,17.36,17.37,59332.0
2016-12-21 15:00:00,17.37,17.42,17.34,17.41,99960.0,17.37,17.42,17.34,17.41,99960.0
2016-12-21 15:30:00,17.41,17.43,17.39,17.4,332944.0,17.41,17.43,17.39,17.4,332944.0
2016-12-22 09:30:00,17.31,17.68,17.3,17.6,106726.0,17.31,17.68,17.3,17.6,106726.0
2016-12-22 10:00:00,17.6,17.66,17.55,17.59,58199.0,17.6,17.66,17.55,17.59,58199.0
2016-12-22 10:30:00,17.58,17.62,17.26,17.27,145356.0,17.58,17.62,17.26,17.27,145356.0
2016-12-22 11:00:00,17.27,17.27,16.9,17.02,282005.0,17.27,17.27,16.9,17.02,282005.0
2016-12-22 11:30:00,17.04,17.08,16.93,16.97,97900.0,17.04,17.08,16.93,16.97,97900.0
2016-12-22 12:00:00,16.98,17.02,16.88,16.93,113560.0,16.98,17.02,16.88,16.93,113560.0
2016-12-22 12:30:00,16.93,17.12,16.93,17.05,108042.0,16.93,17.12,16.93,17.05,108042.0
2016-12-22 13:00:00,17.04,17.09,17.0,17.04,76240.0,17.04,17.09,17.0,17.04,76240.0
2016-12-22 13:30:00,17.04,17.06,16.96,16.96,63763.0,17.04,17.06,16.96,16.96,63763.0
2016-12-22 14:00:00,16.96,16.99,16.85,16.86,53419.0,16.96,16.99,16.85,16.86,53419.0
2016-12-22 14:30:00,16.87,16.87,16.8,16.86,108307.0,16.87,16.87,16.8,16.86,108307.0
2016-12-22 15:00:00,16.86,16.86,16.66,16.71,134320.0,16.86,16.86,16.66,16.71,134320.0
2016-12-22 15:30:00,16.7,16.72,16.63,16.69,272082.0,16.7,16.72,16.63,16.69,272082.0
2016-12-23 09:30:00,16.64,16.73,16.42,16.48,118091.0,16.64,16.73,16.42,16.48,118091.0
2016-12-23 10:00:00,16.48,16.61,16.45,16.55,92708.0,16.48,16.61,16.45,16.55,92708.0
2016-12-23 10:30:00,16.55,16.57,16.42,16.46,153357.0,16.55,16.57,16.42,16.46,153357.0
2016-12-23 11:00:00,16.46,16.58,16.42,16.55,74205.0,16.46,16.58,16.42,16.55,74205.0
2016-12-23 11:30:00,16.56,16.56,16.43,16.44,49756.0,16.56,16.56,16.43,16.44,49756.0
2016-12-23 12:00:00,16.44,16.47,16.37,16.39,55781.0,16.44,16.47,16.37,16.39,55781.0
2016-12-23 12:30:00,16.39,16.41,16.31,16.34,37264.0,16.39,16.41,16.31,16.34,37264.0
2016-12-23 13:00:00,16.34,16.39,16.31,16.39,41233.0,16.34,16.39,16.31,16.39,41233.0
2016-12-23 13:30:00,16.39,16.43,16.37,16.38,42606.0,16.39,16.43,16.37,16.38,42606.0
2016-12-23 14:00:00,16.38,16.4,16.34,16.35,37499.0,16.38,16.4,16.34,16.35,37499.0
2016-12-23 14:30:00,16.35,16.41,16.33,16.37,47341.0,16.35,16.41,16.33,16.37,47341.0
2016-12-23 15:00:00,16.38,16.45,16.38,16.39,32360.0,16.38,16.45,16.38,16.39,32360.0
2016-12-23 15:30:00,16.4,16.46,16.39,16.43,176251.0,16.4,16.46,16.39,16.43,176251.0
2016-12-27 09:30:00,16.61,16.77,16.58,16.66,78987.0,16.61,16.77,16.58,16.66,78987.0
2016-12-27 10:00:00,16.69,16.69,16.42,16.58,48655.0,16.69,16.69,16.42,16.58,48655.0
2016-12-27 10:30:00,16.59,16.67,16.57,16.63,39302.0,16.59,16.67,16.57,16.63,39302.0
2016-12-27 11:00:00,16.63,16.7,16.61,16.66,26427.0,16.63,16.7,16.61,16.66,26427.0
2016-12-27 11:30:00,16.67,16.71,16.64,16.66,26161.0,16.67,16.71,16.64,16.66,26161.0
2016-12-27 12:00:00,16.65,16.7,16.65,16.7,24696.0,16.65,16.7,16.65,16.7,24696.0
2016-12-27 12:30:00,16.7,16.71,16.64,16.7,31004.0,16.7,16.71,16.64,16.7,31004.0
2016-12-27 13:00:00,16.7,16.71,16.66,16.66,31067.0,16.7,16.71,16.66,16.66,31067.0
2016-12-27 13:30:00,16.66,16.73,16.66,16.69,37612.0,16.66,16.73,16.66,16.69,37612.0
2016-12-27 14:00:00,16.7,16.74,16.64,16.66,105225.0,16.7,16.74,16.64,16.66,105225.0
2016-12-27 14:30:00,16.65,16.7,16.61,16.62,42265.0,16.65,16.7,16.61,16.62,42265.0
2016-12-27 15:00:00,16.63,16.64,16.58,16.61,53264.0,16.63,16.64,16.58,16.61,53264.0
2016-12-27 15:30:00,16.61,16.7,16.6,16.66,172917.0,16.61,16.7,16.6,16.66,172917.0
2016-12-28 09:30:00,16.82,16.9,16.66,16.71,78392.0,16.82,16.9,16.66,16.71,78392.0
2016-12-28 10:00:00,16.71,16.71,16.51,16.53,94906.0,16.71,16.71,16.51,16.53,94906.0
2016-12-28 10:30:00,16.54,16.57,16.33,16.37,131077.0,16.54,16.57,16.33,16.37,131077.0
2016-12-28 11:00:00,16.37,16.53,16.36,16.48,52957.0,16.37,16.53,16.36,16.48,52957.0
2016-12-28 11:30:00,16.46,16.47,16.41,16.44,50293.0,16.46,16.47,16.41,16.44,50293.0
2016-12-28 12:00:00,16.44,16.44,16.31,16.35,72048.0,16.44,16.44,16.31,16.35,72048.0
2016-12-28 12:30:00,16.35,16.4,16.32,16.37,56501.0,16.35,16.4,16.32,16.37,56501.0
2016-12-28 13:00:00,16.36,16.41,16.32,16.37,57247.0,16.36,16.41,16.32,16.37,57247.0
2016-12-28 13:30:00,16.37,16.4,16.33,16.34,36028.0,16.37,16.4,16.33,16.34,36028.0
2016-12-28 14:00:00,16.34,16.36,16.21,16.21,39656.0,16.34,16.36,16.21,16.21,39656.0
2016-12-28 14:30:00,16.21,16.22,16.14,16.17,39918.0,16.21,16.22,16.14,16.17,39918.0
2016-12-28 15:00:00,16.17,16.21,16.16,16.17,40289.0,16.17,16.21,16.16,16.17,40289.0
2016-12-28 15:30:00,16.18,16.21,16.13,16.17,138640.0,16.18,16.21,16.13,16.17,138640.0
2016-12-29 09:30:00,16.19,16.41,16.17,16.29,197440.0,16.19,16.41,16.17,16.29,197440.0
2016-12-29 10:00:00,16.29,16.34,16.22,16.27,116142.0,16.29,16.34,16.22,16.27,116142.0
2016-12-29 10:30:00,16.27,16.29,16.12,16.16,106860.0,16.27,16.29,16.12,16.16,106860.0
2016-12-29 11:00:00,16.16,16.18,16.04,16.14,142281.0,16.16,16.18,16.04,16.14,142281.0
2016-12-29 11:30:00,16.14,16.19,16.04,16.04,68185.0,16.14,16.19,16.04,16.04,68185.0
2016-12-29 12:00:00,16.04,16.05,15.83,16.02,280522.0,16.04,16.05,15.83,16.02,280522.0
2016-12-29 12:30:00,16.03,16.04,15.93,16.0,104524.0,16.03,16.04,15.93,16.0,104524.0
2016-12-29 13:00:00,16.0,16.02,15.92,15.96,73743.0,16.0,16.02,15.92,15.96,73743.0
2016-12-29 13:30:00,15.95,15.99,15.92,15.99,54779.0,15.95,15.99,15.92,15.99,54779.0
2016-12-29 14:00:00,15.99,16.16,15.99,16.07,85276.0,15.99,16.16,15.99,16.07,85276.0
2016-12-29 14:30:00,16.07,16.09,16.01,16.06,57949.0,16.07,16.09,16.01,16.06,57949.0
2016-12-29 15:00:00,16.06,16.17,16.06,16.16,80536.0,16.06,16.17,16.06,16.16,80536.0
2016-12-29 15:30:00,16.15,16.17,16.11,16.16,182470.0,16.15,16.17,16.11,16.16,182470.0
2016-12-30 09:30:00,16.24,16.36,16.05,16.05,116965.0,16.24,16.36,16.05,16.05,116965.0
2016-12-30 10:00:00,16.03,16.06,15.88,15.92,32349.0,16.03,16.06,15.88,15.92,32349.0
2016-12-30 10:30:00,15.93,16.02,15.89,16.0,88248.0,15.93,16.02,15.89,16.0,88248.0
2016-12-30 11:00:00,16.01,16.02,15.9,15.98,37377.0,16.01,16.02,15.9,15.98,37377.0
2016-12-30 11:30:00,15.97,16.0,15.9,15.91,42792.0,15.97,16.0,15.9,15.91,42792.0
2016-12-30 12:00:00,15.91,15.94,15.85,15.85,59433.0,15.91,15.94,15.85,15.85,59433.0
2016-12-30 12:30:00,15.86,15.94,15.85,15.92,115381.0,15.86,15.94,15.85,15.92,115381.0
2016-12-30 13:00:00,15.92,16.04,15.91,15.99,35229.0,15.92,16.04,15.91,15.99,35229.0
2016-12-30 13:30:00,15.99,16.01,15.94,15.99,63543.0,15.99,16.01,15.94,15.99,63543.0
2016-12-30 14:00:00,15.99,16.02,15.95,15.98,51282.0,15.99,16.02,15.95,15.98,51282.0
2016-12-30 14:30:00,15.97,16.0,15.89,15.94,81068.0,15.97,16.0,15.89,15.94,81068.0
2016-12-30 15:00:00,15.95,15.98,15.9,15.94,88318.0,15.95,15.98,15.9,15.94,88318.0
2016-12-30 15:30:00,15.95,15.96,15.9,15.93,273011.0,15.95,15.96,15.9,15.93,273011.0
2017-01-03 09:30:00,16.25,16.29,16.05,16.09,126788.0,16.25,16.29,16.05,16.09,126788.0
2017-01-03 10:00:00,16.09,16.46,16.09,16.38,81632.0,16.09,16.46,16.09,16.38,81632.0
2017-01-03 10:30:00,16.38,16.41,16.05,16.06,99716.0,16.38,16.41,16.05,16.06,99716.0
2017-01-03 11:00:00,16.05,16.17,15.96,16.06,76141.0,16.05,16.17,15.96,16.06,76141.0
2017-01-03 11:30:00,16.07,16.15,15.97,16.13,50400.0,16.07,16.15,15.97,16.13,50400.0
2017-01-03 12:00:00,16.14,16.15,16.05,16.05,26830.0,16.14,16.15,16.05,16.05,26830.0
2017-01-03 12:30:00,16.07,16.08,15.96,15.98,48244.0,16.07,16.08,15.96,15.98,48244.0
2017-01-03 13:00:00,15.99,16.08,15.94,16.08,46441.0,15.99,16.08,15.94,16.08,46441.0
2017-01-03 13:30:00,16.07,16.09,16.0,16.01,22515.0,16.07,16.09,16.0,16.01,22515.0
2017-01-03 14:00:00,16.02,16.13,16.01,16.12,35773.0,16.02,16.13,16.01,16.12,35773.0
2017-01-03 14:30:00,16.1,16.14,16.01,16.14,33226.0,16.1,16.14,16.01,16.14,33226.0
2017-01-03 15:00:00,16.13,16.22,16.1,16.18,79902.0,16.13,16.22,16.1,16.18,79902.0
2017-01-03 15:30:00,16.18,16.33,16.15,16.3,254407.0,16.18,16.33,16.15,16.3,254407.0
2017-01-04 09:30:00,16.37,16.59,16.35,16.44,89976.0,16.37,16.59,16.35,16.44,89976.0
2017-01-04 10:00:00,16.45,16.55,16.32,16.41,60744.0,16.45,16.55,16.32,16.41,60744.0
2017-01-04 10:30:00,16.42,16.65,16.41,16.65,106403.0,16.42,16.65,16.41,16.65,106403.0
2017-01-04 11:00:00,16.66,16.8,16.64,16.78,100162.0,16.66,16.8,16.64,16.78,100162.0
2017-01-04 11:30:00,16.77,16.96,16.73,16.91,85419.0,16.77,16.96,16.73,16.91,85419.0
2017-01-04 12:00:00,16.92,17.08,16.91,16.95,71989.0,16.92,17.08,16.91,16.95,71989.0
2017-01-04 12:30:00,16.95,16.99,16.89,16.96,43562.0,16.95,16.99,16.89,16.96,43562.0
2017-01-04 13:00:00,16.96,17.0,16.9,16.99,72185.0,16.96,17.0,16.9,16.99,72185.0
2017-01-04 13:30:00,16.98,17.07,16.96,17.04,89657.0,16.98,17.07,16.96,17.04,89657.0
2017-01-04 14:00:00,17.04,17.2,17.03,17.15,79760.0,17.04,17.2,17.03,17.15,79760.0
2017-01-04 14:30:00,17.15,17.23,17.05,17.15,116055.0,17.15,17.23,17.05,17.15,116055.0
2017-01-04 15:00:00,17.15,17.29,17.14,17.25,122753.0,17.15,17.29,17.14,17.25,122753.0
2017-01-04 15:30:00,17.24,17.38,17.24,17.33,342579.0,17.24,17.38,17.24,17.33,342579.0
2017-01-05 09:30:00,16.9,17.13,16.75,17.02,153064.0,16.9,17.13,16.75,17.02,153064.0
2017-01-05 10:00:00,17.01,17.06,16.88,17.03,85874.0,17.01,17.06,16.88,17.03,85874.0
2017-01-05 10:30:00,17.03,17.15,16.9,17.04,79750.0,17.03,17.15,16.9,17.04,79750.0
2017-01-05 11:00:00,17.03,17.04,16.65,16.65,100073.0,17.03,17.04,16.65,16.65,100073.0
2017-01-05 11:30:00,16.65,16.68,16.4,16.41,104473.0,16.65,16.68,16.4,16.41,104473.0
2017-01-05 12:00:00,16.41,16.79,16.39,16.76,105098.0,16.41,16.79,16.39,16.76,105098.0
2017-01-05 12:30:00,16.75,16.76,16.66,16.76,45902.0,16.75,16.76,16.66,16.76,45902.0
2017-01-05 13:00:00,16.76,16.82,16.66,16.78,67437.0,16.76,16.82,16.66,16.78,67437.0
2017-01-05 13:30:00,16.78,16.84,16.75,16.8,64586.0,16.78,16.84,16.75,16.8,64586.0
2017-01-05 14:00:00,16.79,16.86,16.75,16.81,209113.0,16.79,16.86,16.75,16.81,209113.0
2017-01-05 14:30:00,16.82,16.88,16.77,16.78,81477.0,16.82,16.88,16.77,16.78,81477.0
2017-01-05 15:00:00,16.79,16.85,16.75,16.78,117693.0,16.79,16.85,16.75,16.78,117693.0
2017-01-05 15:30:00,16.77,16.79,16.63,16.63,344114.0,16.77,16.79,16.63,16.63,344114.0
2017-01-06 09:30:00,16.47,16.7,16.38,16.47,178669.0,16.47,16.7,16.38,16.47,178669.0
2017-01-06 10:00:00,16.48,16.52,16.32,16.35,97203.0,16.48,16.52,16.32,16.35,97203.0
2017-01-06 10:30:00,16.35,16.35,16.16,16.2,92768.0,16.35,16.35,16.16,16.2,92768.0
2017-01-06 11:00:00,16.2,16.22,16.02,16.19,164601.0,16.2,16.22,16.02,16.19,164601.0
2017-01-06 11:30:00,16.2,16.44,16.18,16.36,156587.0,16.2,16.44,16.18,16.36,156587.0
2017-01-06 12:00:00,16.37,16.37,16.23,16.25,63772.0,16.37,16.37,16.23,16.25,63772.0
2017-01-06 12:30:00,16.27,16.28,16.18,16.2,62280.0,16.27,16.28,16.18,16.2,62280.0
2017-01-06 13:00:00,16.2,16.29,16.2,16.24,65730.0,16.2,16.29,16.2,16.24,65730.0
2017-01-06 13:30:00,16.23,16.3,16.21,16.22,138475.0,16.23,16.3,16.21,16.22,138475.0
2017-01-06 14:00:00,16.21,16.25,16.13,16.14,93503.0,16.21,16.25,16.13,16.14,93503.0
2017-01-06 14:30:00,16.15,16.18,16.12,16.14,74231.0,16.15,16.18,16.12,16.14,74231.0
2017-01-06 15:00:00,16.15,16.18,16.13,16.16,133814.0,16.15,16.18,16.13,16.16,133814.0
2017-01-06 15:30:00,16.16,16.17,16.06,16.07,411706.0,16.16,16.17,16.06,16.07,411706.0
2017-01-09 09:30:00,16.12,16.39,16.01,16.39,139533.0,16.12,16.39,16.01,16.39,139533.0
2017-01-09 10:00:00,16.39,16.39,16.1,16.13,64004.0,16.39,16.39,16.1,16.13,64004.0
2017-01-09 10:30:00,16.13,16.31,16.09,16.31,84297.0,16.13,16.31,16.09,16.31,84297.0
2017-01-09 11:00:00,16.29,16.46,16.24,16.45,59470.0,16.29,16.46,16.24,16.45,59470.0
2017-01-09 11:30:00,16.45,16.47,16.34,16.46,63226.0,16.45,16.47,16.34,16.46,63226.0
2017-01-09 12:00:00,16.46,16.46,16.33,16.37,69212.0,16.46,16.46,16.33,16.37,69212.0
2017-01-09 12:30:00,16.38,16.41,16.25,16.37,65344.0,16.38,16.41,16.25,16.37,65344.0
2017-01-09 13:00:00,16.38,16.38,16.24,16.28,53900.0,16.38,16.38,16.24,16.28,53900.0
2017-01-09 13:30:00,16.29,16.3,16.22,16.28,70131.0,16.29,16.3,16.22,16.28,70131.0
2017-01-09 14:00:00,16.28,16.29,16.15,16.19,68127.0,16.28,16.29,16.15,16.19,68127.0
2017-01-09 14:30:00,16.2,16.2,16.07,16.1,96211.0,16.2,16.2,16.07,16.1,96211.0
2017-01-09 15:00:00,16.11,16.2,16.11,16.17,136228.0,16.11,16.2,16.11,16.17,136228.0
2017-01-09 15:30:00,16.16,16.2,16.13,16.15,180705.0,16.16,16.2,16.13,16.15,180705.0
2017-01-10 09:30:00,16.52,16.8,16.36,16.6,185181.0,16.52,16.8,16.36,16.6,185181.0
2017-01-10 10:00:00,16.6,16.69,16.45,16.5,131668.0,16.6,16.69,16.45,16.5,131668.0
2017-01-10 10:30:00,16.5,16.63,16.45,16.6,213352.0,16.5,16.63,16.45,16.6,213352.0
2017-01-10 11:00:00,16.61,16.61,16.4,16.41,191090.0,16.61,16.61,16.4,16.41,191090.0
2017-01-10 11:30:00,16.41,16.48,16.36,16.42,103956.0,16.41,16.48,16.36,16.42,103956.0
2017-01-10 12:00:00,16.42,16.45,16.32,16.41,119124.0,16.42,16.45,16.32,16.41,119124.0
2017-01-10 12:30:00,16.41,16.48,16.33,16.34,72624.0,16.41,16.48,16.33,16.34,72624.0
2017-01-10 13:00:00,16.35,16.43,16.35,16.36,71153.0,16.35,16.43,16.35,16.36,71153.0
2017-01-10 13:30:00,16.36,16.41,16.26,16.27,57911.0,16.36,16.41,16.26,16.27,57911.0
2017-01-10 14:00:00,16.28,16.31,16.22,16.3,91576.0,16.28,16.31,16.22,16.3,91576.0
2017-01-10 14:30:00,16.3,16.35,16.28,16.34,115936.0,16.3,16.35,16.28,16.34,115936.0
2017-01-10 15:00:00,16.35,16.53,16.35,16.48,116380.0,16.35,16.53,16.35,16.48,116380.0
2017-01-10 15:30:00,16.48,16.53,16.43,16.51,212621.0,16.48,16.53,16.43,16.51,212621.0
2017-01-11 09:30:00,16.47,16.59,16.0,16.3,296573.0,16.47,16.59,16.0,16.3,296573.0
2017-01-11 10:00:00,16.29,16.34,16.16,16.34,134299.0,16.29,16.34,16.16,16.34,134299.0
2017-01-11 10:30:00,16.33,16.36,16.21,16.32,127984.0,16.33,16.36,16.21,16.32,127984.0
2017-01-11 11:00:00,16.33,16.46,16.3,16.39,174835.0,16.33,16.46,16.3,16.39,174835.0
2017-01-11 11:30:00,16.39,16.42,16.3,16.35,91862.0,16.39,16.42,16.3,16.35,91862.0
2017-01-11 12:00:00,16.35,16.49,16.35,16.38,109949.0,16.35,16.49,16.35,16.38,109949.0
2017-01-11 12:30:00,16.38,16.4,16.27,16.35,43149.0,16.38,16.4,16.27,16.35,43149.0
2017-01-11 13:00:00,16.35,16.39,16.18,16.2,91600.0,16.35,16.39,16.18,16.2,91600.0
2017-01-11 13:30:00,16.18,16.25,16.07,16.15,140489.0,16.18,16.25,16.07,16.15,140489.0
2017-01-11 14:00:00,16.14,16.15,16.06,16.08,108014.0,16.14,16.15,16.06,16.08,108014.0
2017-01-11 14:30:00,16.07,16.15,16.07,16.09,93016.0,16.07,16.15,16.07,16.09,93016.0
2017-01-11 15:00:00,16.1,16.2,16.06,16.16,178022.0,16.1,16.2,16.06,16.16,178022.0
2017-01-11 15:30:00,16.16,16.2,16.12,16.17,328986.0,16.16,16.2,16.12,16.17,328986.0
2017-01-12 09:30:00,15.83,15.99,15.61,15.93,436286.0,15.83,15.99,15.61,15.93,436286.0
2017-01-12 10:00:00,15.93,15.95,15.69,15.76,261679.0,15.93,15.95,15.69,15.76,261679.0
2017-01-12 10:30:00,15.76,16.03,15.73,15.98,297284.0,15.76,16.03,15.73,15.98,297284.0
2017-01-12 11:00:00,15.98,16.06,15.88,16.03,232769.0,15.98,16.06,15.88,16.03,232769.0
2017-01-12 11:30:00,16.04,16.08,15.99,16.02,167407.0,16.04,16.08,15.99,16.02,167407.0
2017-01-12 12:00:00,16.01,16.07,15.9,16.04,150217.0,16.01,16.07,15.9,16.04,150217.0
2017-01-12 12:30:00,16.04,16.04,15.95,15.97,73135.0,16.04,16.04,15.95,15.97,73135.0
2017-01-12 13:00:00,15.97,16.07,15.97,16.03,127169.0,15.97,16.07,15.97,16.03,127169.0
2017-01-12 13:30:00,16.04,16.09,16.02,16.03,156045.0,16.04,16.09,16.02,16.03,156045.0
2017-01-12 14:00:00,16.04,16.1,16.03,16.04,171266.0,16.04,16.1,16.03,16.04,171266.0
2017-01-12 14:30:00,16.03,16.18,16.02,16.16,255736.0,16.03,16.18,16.02,16.16,255736.0
2017-01-12 15:00:00,16.16,16.36,16.12,16.36,177403.0,16.16,16.36,16.12,16.36,177403.0
2017-01-12 15:30:00,16.36,16.41,16.34,16.37,380655.0,16.36,16.41,16.34,16.37,380655.0
2017-01-13 09:30:00,16.35,16.57,16.29,16.52,111881.0,16.35,16.57,16.29,16.52,111881.0
2017-01-13 10:00:00,16.52,16.63,16.51,16.6,77826.0,16.52,16.63,16.51,16.6,77826.0
2017-01-13 10:30:00,16.61,16.7,16.58,16.59,94064.0,16.61,16.7,16.58,16.59,94064.0
2017-01-13 11:00:00,16.6,16.62,16.55,16.62,49647.0,16.6,16.62,16.55,16.62,49647.0
2017-01-13 11:30:00,16.62,16.63,16.57,16.58,43022.0,16.62,16.63,16.57,16.58,43022.0
2017-01-13 12:00:00,16.59,16.6,16.39,16.43,75605.0,16.59,16.6,16.39,16.43,75605.0
2017-01-13 12:30:00,16.44,16.48,16.41,16.47,22096.0,16.44,16.48,16.41,16.47,22096.0
2017-01-13 13:00:00,16.46,16.48,16.41,16.47,37926.0,16.46,16.48,16.41,16.47,37926.0
2017-01-13 13:30:00,16.47,16.57,16.46,16.51,52960.0,16.47,16.57,16.46,16.51,52960.0
2017-01-13 14:00:00,16.51,16.52,16.34,16.34,75863.0,16.51,16.52,16.34,16.34,75863.0
2017-01-13 14:30:00,16.35,16.44,16.34,16.43,61144.0,16.35,16.44,16.34,16.43,61144.0
2017-01-13 15:00:00,16.44,16.44,16.36,16.42,44547.0,16.44,16.44,16.36,16.42,44547.0
2017-01-13 15:30:00,16.41,16.47,16.39,16.41,173954.0,16.41,16.47,16.39,16.41,173954.0
2017-01-17 09:30:00,16.53,16.6,16.37,16.54,76517.0,16.53,16.6,16.37,16.54,76517.0
2017-01-17 10:00:00,16.54,16.66,16.46,16.5,62669.0,16.54,16.66,16.46,16.5,62669.0
2017-01-17 10:30:00,16.5,16.59,16.45,16.59,133773.0,16.5,16.59,16.45,16.59,133773.0
2017-01-17 11:00:00,16.58,16.58,16.48,16.55,51151.0,16.58,16.58,16.48,16.55,51151.0
2017-01-17 11:30:00,16.56,16.61,16.53,16.61,24498.0,16.56,16.61,16.53,16.61,24498.0
2017-01-17 12:00:00,16.62,16.69,16.57,16.68,34458.0,16.62,16.69,16.57,16.68,34458.0
2017-01-17 12:30:00,16.68,16.69,16.63,16.65,22846.0,16.68,16.69,16.63,16.65,22846.0
2017-01-17 13:00:00,16.65,16.72,16.62,16.7,37277.0,16.65,16.72,16.62,16.7,37277.0
2017-01-17 13:30:00,16.7,16.7,16.63,16.64,22783.0,16.7,16.7,16.63,16.64,22783.0
2017-01-17 14:00:00,16.64,16.65,16.56,16.58,34374.0,16.64,16.65,16.56,16.58,34374.0
2017-01-17 14:30:00,16.57,16.58,16.47,16.5,45842.0,16.57,16.58,16.47,16.5,45842.0
2017-01-17 15:00:00,16.5,16.52,16.46,16.49,48809.0,16.5,16.52,16.46,16.49,48809.0
2017-01-17 15:30:00,16.5,16.58,16.48,16.56,145908.0,16.5,16.58,16.48,16.56,145908.0
2017-01-18 09:30:00,16.61,16.92,16.61,16.71,103386.0,16.61,16.92,16.61,16.71,103386.0
2017-01-18 10:00:00,16.7,16.77,16.63,16.63,68356.0,16.7,16.77,16.63,16.63,68356.0
2017-01-18 10:30:00,16.63,16.67,16.52,16.65,82461.0,16.63,16.67,16.52,16.65,82461.0
2017-01-18 11:00:00,16.65,17.17,16.63,17.16,210370.0,16.65,17.17,16.63,17.16,210370.0
2017-01-18 11:30:00,17.16,17.3,17.08,17.08,152710.0,17.16,17.3,17.08,17.08,152710.0
2017-01-18 12:00:00,17.07,17.12,16.99,16.99,92969.0,17.07,17.12,16.99,16.99,92969.0
2017-01-18 12:30:00,16.99,17.01,16.94,16.99,80789.0,16.99,17.01,16.94,16.99,80789.0
2017-01-18 13:00:00,17.01,17.07,16.99,17.04,65555.0,17.01,17.07,16.99,17.04,65555.0
2017-01-18 13:30:00,17.03,17.22,17.02,17.11,107506.0,17.03,17.22,17.02,17.11,107506.0
2017-01-18 14:00:00,17.1,17.12,17.0,17.03,88375.0,17.1,17.12,17.0,17.03,88375.0
2017-01-18 14:30:00,17.03,17.08,16.95,17.08,95680.0,17.03,17.08,16.95,17.08,95680.0
2017-01-18 15:00:00,17.07,17.08,17.0,17.03,106195.0,17.07,17.08,17.0,17.03,106195.0
2017-01-18 15:30:00,17.03,17.09,17.01,17.07,259794.0,17.03,17.09,17.01,17.07,259794.0
2017-01-19 09:30:00,16.91,16.97,16.54,16.56,107106.0,16.91,16.97,16.54,16.56,107106.0
2017-01-19 10:00:00,16.56,16.71,16.38,16.68,158145.0,16.56,16.71,16.38,16.68,158145.0
2017-01-19 10:30:00,16.65,16.68,16.46,16.49,82461.0,16.65,16.68,16.46,16.49,82461.0
2017-01-19 11:00:00,16.48,16.62,16.43,16.53,175337.0,16.48,16.62,16.43,16.53,175337.0
2017-01-19 11:30:00,16.53,16.53,16.46,16.48,104160.0,16.53,16.53,16.46,16.48,104160.0
2017-01-19 12:00:00,16.47,16.53,16.47,16.5,383215.0,16.47,16.53,16.47,16.5,383215.0
2017-01-19 12:30:00,16.51,16.58,16.5,16.55,932936.0,16.51,16.58,16.5,16.55,932936.0
2017-01-19 13:00:00,16.55,16.66,16.54,16.55,58701.0,16.55,16.66,16.54,16.55,58701.0
2017-01-19 13:30:00,16.55,16.64,16.52,16.53,63335.0,16.55,16.64,16.52,16.53,63335.0
2017-01-19 14:00:00,16.52,16.56,16.5,16.55,312836.0,16.52,16.56,16.5,16.55,312836.0
2017-01-19 14:30:00,16.55,16.65,16.51,16.6,96049.0,16.55,16.65,16.51,16.6,96049.0
2017-01-19 15:00:00,16.6,16.77,16.59,16.73,129905.0,16.6,16.77,16.59,16.73,129905.0
2017-01-19 15:30:00,16.74,16.76,16.68,16.71,316195.0,16.74,16.76,16.68,16.71,316195.0
2017-01-20 09:30:00,16.21,16.4,15.97,16.16,520639.0,16.21,16.4,15.97,16.16,520639.0
2017-01-20 10:00:00,16.16,16.53,16.14,16.39,262683.0,16.16,16.53,16.14,16.39,262683.0
2017-01-20 10:30:00,16.39,16.45,16.38,16.4,338541.0,16.39,16.45,16.38,16.4,338541.0
2017-01-20 11:00:00,16.41,16.41,16.34,16.37,219152.0,16.41,16.41,16.34,16.37,219152.0
2017-01-20 11:30:00,16.38,16.55,16.34,16.55,184692.0,16.38,16.55,16.34,16.55,184692.0
2017-01-20 12:00:00,16.55,16.57,16.43,16.56,197284.0,16.55,16.57,16.43,16.56,197284.0
2017-01-20 12:30:00,16.56,16.66,16.48,16.66,283898.0,16.56,16.66,16.48,16.66,283898.0
2017-01-20 13:00:00,16.66,16.8,16.63,16.73,128520.0,16.66,16.8,16.63,16.73,128520.0
2017-01-20 13:30:00,16.73,16.81,16.64,16.79,276781.0,16.73,16.81,16.64,16.79,276781.0
2017-01-20 14:00:00,16.79,16.95,16.73,16.77,382731.0,16.79,16.95,16.73,16.77,382731.0
2017-01-20 14:30:00,16.77,16.93,16.76,16.89,97982.0,16.77,16.93,16.76,16.89,97982.0
2017-01-20 15:00:00,16.89,16.93,16.75,16.75,456717.0,16.89,16.93,16.75,16.75,456717.0
2017-01-20 15:30:00,16.76,17.06,16.75,17.05,714818.0,16.76,17.06,16.75,17.05,714818.0
2017-01-23 09:30:00,17.12,17.37,16.96,17.35,180019.0,17.12,17.37,16.96,17.35,180019.0
2017-01-23 10:00:00,17.36,17.37,17.0,17.06,378829.0,17.36,17.37,17.0,17.06,378829.0
2017-01-23 10:30:00,17.05,17.05,16.6,16.85,221849.0,17.05,17.05,16.6,16.85,221849.0
2017-01-23 11:00:00,16.85,16.89,16.65,16.67,161467.0,16.85,16.89,16.65,16.67,161467.0
2017-01-23 11:30:00,16.67,16.83,16.66,16.8,190749.0,16.67,16.83,16.66,16.8,190749.0
2017-01-23 12:00:00,16.8,16.92,16.79,16.84,191694.0,16.8,16.92,16.79,16.84,191694.0
2017-01-23 12:30:00,16.82,16.9,16.8,16.86,104863.0,16.82,16.9,16.8,16.86,104863.0
2017-01-23 13:00:00,16.86,16.87,16.59,16.64,288927.0,16.86,16.87,16.59,16.64,288927.0
2017-01-23 13:30:00,16.64,16.92,16.64,16.83,317536.0,16.64,16.92,16.64,16.83,317536.0
2017-01-23 14:00:00,16.83,16.88,16.75,16.81,273639.0,16.83,16.88,16.75,16.81,273639.0
2017-01-23 14:30:00,16.81,16.98,16.81,16.97,117882.0,16.81,16.98,16.81,16.97,117882.0
2017-01-23 15:00:00,16.98,17.13,16.96,17.09,198564.0,16.98,17.13,16.96,17.09,198564.0
2017-01-23 15:30:00,17.08,17.12,16.89,16.98,491134.0,17.08,17.12,16.89,16.98,491134.0
2017-01-24 09:30:00,19.45,21.23,19.1,20.75,3203237.0,19.45,21.23,19.1,20.75,3203237.0
2017-01-24 10:00:00,20.78,20.88,20.2,20.44,1574862.0,20.78,20.88,20.2,20.44,1574862.0
2017-01-24 10:30:00,20.41,20.68,20.2,20.55,2065580.0,20.41,20.68,20.2,20.55,2065580.0
2017-01-24 11:00:00,20.55,21.45,20.52,21.12,1334961.0,20.55,21.45,20.52,21.12,1334961.0
2017-01-24 11:30:00,21.14,21.3,20.57,21.17,970617.0,21.14,21.3,20.57,21.17,970617.0
2017-01-24 12:00:00,21.17,21.75,21.16,21.55,985979.0,21.17,21.75,21.16,21.55,985979.0
2017-01-24 12:30:00,21.55,21.7,21.16,21.41,566910.0,21.55,21.7,21.16,21.41,566910.0
2017-01-24 13:00:00,21.42,21.94,21.4,21.73,811281.0,21.42,21.94,21.4,21.73,811281.0
2017-01-24 13:30:00,21.75,21.97,21.45,21.95,799329.0,21.75,21.97,21.45,21.95,799329.0
2017-01-24 14:00:00,21.93,22.34,21.73,22.32,765798.0,21.93,22.34,21.73,22.32,765798.0
2017-01-24 14:30:00,22.32,22.79,22.25,22.74,1345445.0,22.32,22.79,22.25,22.74,1345445.0
2017-01-24 15:00:00,22.74,22.79,22.54,22.71,1205925.0,22.74,22.79,22.54,22.71,1205925.0
2017-01-24 15:30:00,22.7,22.89,22.19,22.28,2581945.0,22.7,22.89,22.19,22.28,2581945.0
2017-01-25 09:30:00,22.0,22.97,21.27,22.97,1785485.0,22.0,22.97,21.27,22.97,1785485.0
2017-01-25 10:00:00,22.97,23.69,22.8,23.28,1519618.0,22.97,23.69,22.8,23.28,1519618.0
2017-01-25 10:30:00,23.28,23.32,21.98,22.08,1424702.0,23.28,23.32,21.98,22.08,1424702.0
2017-01-25 11:00:00,22.08,22.12,21.85,22.03,878677.0,22.08,22.12,21.85,22.03,878677.0
2017-01-25 11:30:00,22.03,22.04,21.5,21.62,686139.0,22.03,22.04,21.5,21.62,686139.0
2017-01-25 12:00:00,21.62,21.75,21.28,21.45,649659.0,21.62,21.75,21.28,21.45,649659.0
2017-01-25 12:30:00,21.44,21.67,21.41,21.61,311479.0,21.44,21.67,21.41,21.61,311479.0
2017-01-25 13:00:00,21.61,21.73,21.47,21.59,342454.0,21.61,21.73,21.47,21.59,342454.0
2017-01-25 13:30:00,21.6,21.82,21.56,21.77,329720.0,21.6,21.82,21.56,21.77,329720.0
2017-01-25 14:00:00,21.76,21.82,21.6,21.77,401876.0,21.76,21.82,21.6,21.77,401876.0
2017-01-25 14:30:00,21.77,21.87,21.73,21.86,298982.0,21.77,21.87,21.73,21.86,298982.0
2017-01-25 15:00:00,21.85,21.96,21.71,21.88,498698.0,21.85,21.96,21.71,21.88,498698.0
2017-01-25 15:30:00,21.87,21.93,21.77,21.89,843214.0,21.87,21.93,21.77,21.89,843214.0
2017-01-26 09:30:00,21.69,22.68,21.27,22.63,458522.0,21.69,22.68,21.27,22.63,458522.0
2017-01-26 10:00:00,22.61,22.66,22.13,22.23,365052.0,22.61,22.66,22.13,22.23,365052.0
2017-01-26 10:30:00,22.23,22.35,21.74,21.86,572336.0,22.23,22.35,21.74,21.86,572336.0
2017-01-26 11:00:00,21.86,21.92,21.5,21.58,492464.0,21.86,21.92,21.5,21.58,492464.0
2017-01-26 11:30:00,21.57,21.7,21.47,21.66,424942.0,21.57,21.7,21.47,21.66,424942.0
2017-01-26 12:00:00,21.66,21.7,21.46,21.48,230207.0,21.66,21.7,21.46,21.48,230207.0
2017-01-26 12:30:00,21.48,21.77,21.48,21.66,297158.0,21.48,21.77,21.48,21.66,297158.0
2017-01-26 13:00:00,21.66,21.67,21.43,21.5,462395.0,21.66,21.67,21.43,21.5,462395.0
2017-01-26 13:30:00,21.5,21.67,21.4,21.61,241786.0,21.5,21.67,21.4,21.61,241786.0
2017-01-26 14:00:00,21.61,21.81,21.5,21.8,284431.0,21.61,21.81,21.5,21.8,284431.0
2017-01-26 14:30:00,21.8,21.84,21.67,21.68,446686.0,21.8,21.84,21.67,21.68,446686.0
2017-01-26 15:00:00,21.68,21.76,21.46,21.49,486400.0,21.68,21.76,21.46,21.49,486400.0
2017-01-26 15:30:00,21.49,21.64,21.49,21.56,745079.0,21.49,21.64,21.49,21.56,745079.0
2017-01-27 09:30:00,21.61,22.49,21.61,21.74,373636.0,21.61,22.49,21.61,21.74,373636.0
2017-01-27 10:00:00,21.73,21.99,21.09,21.12,542677.0,21.73,21.99,21.09,21.12,542677.0
2017-01-27 10:30:00,21.12,21.55,21.01,21.44,372292.0,21.12,21.55,21.01,21.44,372292.0
2017-01-27 11:00:00,21.43,21.97,21.36,21.93,273589.0,21.43,21.97,21.36,21.93,273589.0
2017-01-27 11:30:00,21.92,21.98,21.81,21.94,227392.0,21.92,21.98,21.81,21.94,227392.0
2017-01-27 12:00:00,21.94,22.0,21.86,21.92,180820.0,21.94,22.0,21.86,21.92,180820.0
2017-01-27 12:30:00,21.93,21.96,21.7,21.9,160690.0,21.93,21.96,21.7,21.9,160690.0
2017-01-27 13:00:00,21.9,22.24,21.89,22.22,189187.0,21.9,22.24,21.89,22.22,189187.0
2017-01-27 13:30:00,22.23,22.27,22.03,22.11,148242.0,22.23,22.27,22.03,22.11,148242.0
2017-01-27 14:00:00,22.11,22.17,22.06,22.1,90120.0,22.11,22.17,22.06,22.1,90120.0
2017-01-27 14:30:00,22.1,22.18,21.93,22.0,144309.0,22.1,22.18,21.93,22.0,144309.0
2017-01-27 15:00:00,22.01,22.01,21.82,21.83,170918.0,22.01,22.01,21.82,21.83,170918.0
2017-01-27 15:30:00,21.84,21.87,21.79,21.84,410468.0,21.84,21.87,21.79,21.84,410468.0
2017-01-30 09:30:00,21.6,21.62,20.82,20.97,459871.0,21.6,21.62,20.82,20.97,459871.0
2017-01-30 10:00:00,20.98,21.43,20.94,21.31,298310.0,20.98,21.43,20.94,21.31,298310.0
2017-01-30 10:30:00,21.3,21.34,20.94,21.04,251260.0,21.3,21.34,20.94,21.04,251260.0
2017-01-30 11:00:00,21.03,21.26,20.95,20.98,219773.0,21.03,21.26,20.95,20.98,219773.0
2017-01-30 11:30:00,20.97,21.2,20.96,21.15,121737.0,20.97,21.2,20.96,21.15,121737.0
2017-01-30 12:00:00,21.16,21.34,21.09,21.34,161654.0,21.16,21.34,21.09,21.34,161654.0
2017-01-30 12:30:00,21.34,21.37,21.2,21.24,125411.0,21.34,21.37,21.2,21.24,125411.0
2017-01-30 13:00:00,21.24,21.25,21.05,21.15,110443.0,21.24,21.25,21.05,21.15,110443.0
2017-01-30 13:30:00,21.16,21.24,21.1,21.23,87094.0,21.16,21.24,21.1,21.23,87094.0
2017-01-30 14:00:00,21.24,21.33,21.22,21.27,147629.0,21.24,21.33,21.22,21.27,147629.0
2017-01-30 14:30:00,21.27,21.55,21.26,21.52,192781.0,21.27,21.55,21.26,21.52,192781.0
2017-01-30 15:00:00,21.51,21.52,21.29,21.35,223925.0,21.51,21.52,21.29,21.35,223925.0
2017-01-30 15:30:00,21.36,21.53,21.34,21.47,641440.0,21.36,21.53,21.34,21.47,641440.0
2017-01-31 09:30:00,21.56,21.7,21.2,21.34,206703.0,21.56,21.7,21.2,21.34,206703.0
2017-01-31 10:00:00,21.36,21.4,20.94,20.99,285953.0,21.36,21.4,20.94,20.99,285953.0
2017-01-31 10:30:00,20.99,21.34,20.98,21.33,176927.0,20.99,21.34,20.98,21.33,176927.0
2017-01-31 11:00:00,21.32,21.41,21.22,21.23,150064.0,21.32,21.41,21.22,21.23,150064.0
2017-01-31 11:30:00,21.24,21.29,21.1,21.25,154075.0,21.24,21.29,21.1,21.25,154075.0
2017-01-31 12:00:00,21.25,21.42,21.24,21.37,97736.0,21.25,21.42,21.24,21.37,97736.0
2017-01-31 12:30:00,21.36,21.44,21.29,21.34,132854.0,21.36,21.44,21.29,21.34,132854.0
2017-01-31 13:00:00,21.34,21.34,21.15,21.27,141301.0,21.34,21.34,21.15,21.27,141301.0
2017-01-31 13:30:00,21.28,21.33,21.21,21.26,234292.0,21.28,21.33,21.21,21.26,234292.0
2017-01-31 14:00:00,21.25,21.42,21.25,21.42,180098.0,21.25,21.42,21.25,21.42,180098.0
2017-01-31 14:30:00,21.43,21.56,21.33,21.54,277698.0,21.43,21.56,21.33,21.54,277698.0
2017-01-31 15:00:00,21.54,21.7,21.54,21.65,165872.0,21.54,21.7,21.54,21.65,165872.0
2017-01-31 15:30:00,21.64,21.77,21.64,21.74,546874.0,21.64,21.77,21.64,21.74,546874.0
2017-02-01 09:30:00,21.96,22.39,21.81,22.3,368167.0,21.96,22.39,21.81,22.3,368167.0
2017-02-01 10:00:00,22.3,22.31,21.92,22.0,222631.0,22.3,22.31,21.92,22.0,222631.0
2017-02-01 10:30:00,21.99,22.09,21.72,21.76,246413.0,21.99,22.09,21.72,21.76,246413.0
2017-02-01 11:00:00,21.73,21.8,21.4,21.5,188324.0,21.73,21.8,21.4,21.5,188324.0
2017-02-01 11:30:00,21.51,21.71,21.41,21.55,192541.0,21.51,21.71,21.41,21.55,192541.0
2017-02-01 12:00:00,21.54,21.58,21.21,21.26,273649.0,21.54,21.58,21.21,21.26,273649.0
2017-02-01 12:30:00,21.26,21.3,21.13,21.24,257989.0,21.26,21.3,21.13,21.24,257989.0
2017-02-01 13:00:00,21.26,21.32,21.21,21.22,159970.0,21.26,21.32,21.21,21.22,159970.0
2017-02-01 13:30:00,21.22,21.41,21.22,21.31,101824.0,21.22,21.41,21.22,21.31,101824.0
2017-02-01 14:00:00,21.31,21.6,21.28,21.48,112456.0,21.31,21.6,21.28,21.48,112456.0
2017-02-01 14:30:00,21.49,21.5,21.37,21.46,93789.0,21.49,21.5,21.37,21.46,93789.0
2017-02-01 15:00:00,21.46,21.57,21.44,21.56,168770.0,21.46,21.57,21.44,21.56,168770.0
2017-02-01 15:30:00,21.57,21.65,21.54,21.63,395287.0,21.57,21.65,21.54,21.63,395287.0
2017-02-02 09:30:00,21.37,21.85,21.15,21.19,397404.0,21.37,21.85,21.15,21.19,397404.0
2017-02-02 10:00:00,21.21,21.5,21.21,21.39,258772.0,21.21,21.5,21.21,21.39,258772.0
2017-02-02 10:30:00,21.4,21.92,21.29,21.92,201182.0,21.4,21.92,21.29,21.92,201182.0
2017-02-02 11:00:00,21.92,22.03,21.63,21.73,266315.0,21.92,22.03,21.63,21.73,266315.0
2017-02-02 11:30:00,21.73,21.73,21.55,21.61,165227.0,21.73,21.73,21.55,21.61,165227.0
2017-02-02 12:00:00,21.61,21.72,21.58,21.66,158304.0,21.61,21.72,21.58,21.66,158304.0
2017-02-02 12:30:00,21.66,21.88,21.64,21.82,283411.0,21.66,21.88,21.64,21.82,283411.0
2017-02-02 13:00:00,21.82,21.84,21.6,21.61,93801.0,21.82,21.84,21.6,21.61,93801.0
2017-02-02 13:30:00,21.61,21.77,21.61,21.75,87115.0,21.61,21.77,21.61,21.75,87115.0
2017-02-02 14:00:00,21.75,21.81,21.65,21.65,79839.0,21.75,21.81,21.65,21.65,79839.0
2017-02-02 14:30:00,21.65,21.69,21.35,21.48,303512.0,21.65,21.69,21.35,21.48,303512.0
2017-02-02 15:00:00,21.48,21.62,21.48,21.58,128485.0,21.48,21.62,21.48,21.58,128485.0
2017-02-02 15:30:00,21.58,21.68,21.53,21.6,392021.0,21.58,21.68,21.53,21.6,392021.0
2017-02-03 09:30:00,21.52,21.8,21.26,21.35,211572.0,21.52,21.8,21.26,21.35,211572.0
2017-02-03 10:00:00,21.33,21.7,21.28,21.69,190513.0,21.33,21.7,21.28,21.69,190513.0
2017-02-03 10:30:00,21.69,21.73,21.47,21.54,102605.0,21.69,21.73,21.47,21.54,102605.0
2017-02-03 11:00:00,21.55,21.67,21.39,21.45,109355.0,21.55,21.67,21.39,21.45,109355.0
2017-02-03 11:30:00,21.45,21.63,21.44,21.6,81541.0,21.45,21.63,21.44,21.6,81541.0
2017-02-03 12:00:00,21.61,21.66,21.53,21.55,101093.0,21.61,21.66,21.53,21.55,101093.0
2017-02-03 12:30:00,21.56,21.67,21.55,21.65,49029.0,21.56,21.67,21.55,21.65,49029.0
2017-02-03 13:00:00,21.65,21.73,21.56,21.62,94082.0,21.65,21.73,21.56,21.62,94082.0
2017-02-03 13:30:00,21.63,21.66,21.5,21.61,101245.0,21.63,21.66,21.5,21.61,101245.0
2017-02-03 14:00:00,21.62,21.64,21.56,21.57,52466.0,21.62,21.64,21.56,21.57,52466.0
2017-02-03 14:30:00,21.58,21.64,21.55,21.59,51642.0,21.58,21.64,21.55,21.59,51642.0
2017-02-03 15:00:00,21.59,21.65,21.55,21.64,83231.0,21.59,21.65,21.55,21.64,83231.0
2017-02-03 15:30:00,21.64,21.72,21.61,21.65,231662.0,21.64,21.72,21.61,21.65,231662.0
2017-02-06 09:30:00,21.58,21.83,21.46,21.64,151091.0,21.58,21.83,21.46,21.64,151091.0
2017-02-06 10:00:00,21.64,21.77,21.51,21.71,104909.0,21.64,21.77,21.51,21.71,104909.0
2017-02-06 10:30:00,21.7,21.7,21.5,21.51,106515.0,21.7,21.7,21.5,21.51,106515.0
2017-02-06 11:00:00,21.51,21.73,21.46,21.63,134445.0,21.51,21.73,21.46,21.63,134445.0
2017-02-06 11:30:00,21.63,21.71,21.56,21.58,87968.0,21.63,21.71,21.56,21.58,87968.0
2017-02-06 12:00:00,21.58,21.69,21.56,21.65,84669.0,21.58,21.69,21.56,21.65,84669.0
2017-02-06 12:30:00,21.67,21.67,21.42,21.42,70204.0,21.67,21.67,21.42,21.42,70204.0
2017-02-06 13:00:00,21.42,21.42,21.27,21.3,109298.0,21.42,21.42,21.27,21.3,109298.0
2017-02-06 13:30:00,21.31,21.43,21.25,21.41,84012.0,21.31,21.43,21.25,21.41,84012.0
2017-02-06 14:00:00,21.42,21.42,21.28,21.33,206240.0,21.42,21.42,21.28,21.33,206240.0
2017-02-06 14:30:00,21.34,21.41,21.3,21.34,154104.0,21.34,21.41,21.3,21.34,154104.0
2017-02-06 15:00:00,21.34,21.39,21.29,21.3,144723.0,21.34,21.39,21.29,21.3,144723.0
2017-02-06 15:30:00,21.3,21.32,21.17,21.22,533704.0,21.3,21.32,21.17,21.22,533704.0
2017-02-07 09:30:00,21.26,21.54,21.14,21.28,180182.0,21.26,21.54,21.14,21.28,180182.0
2017-02-07 10:00:00,21.28,21.28,21.06,21.2,172111.0,21.28,21.28,21.06,21.2,172111.0
2017-02-07 10:30:00,21.2,21.23,20.99,21.02,172637.0,21.2,21.23,20.99,21.02,172637.0
2017-02-07 11:00:00,21.02,21.13,20.93,20.98,274295.0,21.02,21.13,20.93,20.98,274295.0
2017-02-07 11:30:00,20.98,21.01,20.91,21.0,122132.0,20.98,21.01,20.91,21.0,122132.0
2017-02-07 12:00:00,20.99,21.02,20.79,20.84,153636.0,20.99,21.02,20.79,20.84,153636.0
2017-02-07 12:30:00,20.84,20.86,20.6,20.6,143735.0,20.84,20.86,20.6,20.6,143735.0
2017-02-07 13:00:00,20.61,20.76,20.55,20.68,126056.0,20.61,20.76,20.55,20.68,126056.0
2017-02-07 13:30:00,20.67,20.84,20.66,20.83,88769.0,20.67,20.84,20.66,20.83,88769.0
2017-02-07 14:00:00,20.83,20.86,20.68,20.73,139486.0,20.83,20.86,20.68,20.73,139486.0
2017-02-07 14:30:00,20.74,20.81,20.68,20.73,104376.0,20.74,20.81,20.68,20.73,104376.0
2017-02-07 15:00:00,20.74,20.77,20.6,20.65,189659.0,20.74,20.77,20.6,20.65,189659.0
2017-02-07 15:30:00,20.65,20.66,20.55,20.58,611407.0,20.65,20.66,20.55,20.58,611407.0
2017-02-08 09:30:00,20.56,20.58,20.17,20.19,236859.0,20.56,20.58,20.17,20.19,236859.0
2017-02-08 10:00:00,20.19,20.56,20.11,20.56,162043.0,20.19,20.56,20.11,20.56,162043.0
2017-02-08 10:30:00,20.56,20.83,20.5,20.71,129528.0,20.56,20.83,20.5,20.71,129528.0
2017-02-08 11:00:00,20.71,20.8,20.31,20.32,116290.0,20.71,20.8,20.31,20.32,116290.0
2017-02-08 11:30:00,20.32,20.39,20.13,20.17,191455.0,20.32,20.39,20.13,20.17,191455.0
2017-02-08 12:00:00,20.18,20.27,20.18,20.2,111833.0,20.18,20.27,20.18,20.2,111833.0
2017-02-08 12:30:00,20.2,20.2,20.06,20.07,121303.0,20.2,20.2,20.06,20.07,121303.0
2017-02-08 13:00:00,20.06,20.17,20.06,20.15,45784.0,20.06,20.17,20.06,20.15,45784.0
2017-02-08 13:30:00,20.16,20.2,20.02,20.06,157267.0,20.16,20.2,20.02,20.06,157267.0
2017-02-08 14:00:00,20.05,20.23,20.05,20.09,129386.0,20.05,20.23,20.05,20.09,129386.0
2017-02-08 14:30:00,20.09,20.17,19.99,20.17,273896.0,20.09,20.17,19.99,20.17,273896.0
2017-02-08 15:00:00,20.17,20.22,20.14,20.22,150566.0,20.17,20.22,20.14,20.22,150566.0
2017-02-08 15:30:00,20.23,20.4,20.17,20.4,548699.0,20.23,20.4,20.17,20.4,548699.0
2017-02-09 09:30:00,20.45,20.79,20.4,20.66,118903.0,20.45,20.79,20.4,20.66,118903.0
2017-02-09 10:00:00,20.65,21.02,20.51,21.01,307471.0,20.65,21.02,20.51,21.01,307471.0
2017-02-09 10:30:00,21.02,21.29,20.99,21.28,251064.0,21.02,21.29,20.99,21.28,251064.0
2017-02-09 11:00:00,21.27,21.34,20.99,21.06,405240.0,21.27,21.34,20.99,21.06,405240.0
2017-02-09 11:30:00,21.05,21.23,21.01,21.1,196375.0,21.05,21.23,21.01,21.1,196375.0
2017-02-09 12:00:00,21.1,21.18,21.03,21.12,79808.0,21.1,21.18,21.03,21.12,79808.0
2017-02-09 12:30:00,21.13,21.22,21.09,21.2,105698.0,21.13,21.22,21.09,21.2,105698.0
2017-02-09 13:00:00,21.2,21.3,21.16,21.29,132652.0,21.2,21.3,21.16,21.29,132652.0
2017-02-09 13:30:00,21.29,21.3,21.18,21.22,145669.0,21.29,21.3,21.18,21.22,145669.0
2017-02-09 14:00:00,21.23,21.24,21.04,21.04,89115.0,21.23,21.24,21.04,21.04,89115.0
2017-02-09 14:30:00,21.03,21.1,20.98,21.0,85150.0,21.03,21.1,20.98,21.0,85150.0
2017-02-09 15:00:00,21.01,21.14,20.95,21.1,123090.0,21.01,21.14,20.95,21.1,123090.0
2017-02-09 15:30:00,21.1,21.17,21.06,21.09,423179.0,21.1,21.17,21.06,21.09,423179.0
2017-02-10 09:30:00,21.31,21.47,21.04,21.29,187209.0,21.31,21.47,21.04,21.29,187209.0
2017-02-10 10:00:00,21.3,21.4,21.12,21.38,149243.0,21.3,21.4,21.12,21.38,149243.0
2017-02-10 10:30:00,21.38,21.41,21.23,21.24,154373.0,21.38,21.41,21.23,21.24,154373.0
2017-02-10 11:00:00,21.25,21.25,20.99,21.02,94450.0,21.25,21.25,20.99,21.02,94450.0
2017-02-10 11:30:00,21.03,21.15,20.99,21.11,63015.0,21.03,21.15,20.99,21.11,63015.0
2017-02-10 12:00:00,21.13,21.13,21.04,21.04,57376.0,21.13,21.13,21.04,21.04,57376.0
2017-02-10 12:30:00,21.03,21.06,21.01,21.01,41856.0,21.03,21.06,21.01,21.01,41856.0
2017-02-10 13:00:00,21.01,21.14,20.99,21.09,48629.0,21.01,21.14,20.99,21.09,48629.0
2017-02-10 13:30:00,21.09,21.13,20.98,20.99,60394.0,21.09,21.13,20.98,20.99,60394.0
2017-02-10 14:00:00,21.0,21.07,20.97,21.02,56562.0,21.0,21.07,20.97,21.02,56562.0
2017-02-10 14:30:00,21.02,21.06,20.94,21.0,68876.0,21.02,21.06,20.94,21.0,68876.0
2017-02-10 15:00:00,21.0,21.07,20.98,21.03,71972.0,21.0,21.07,20.98,21.03,71972.0
2017-02-10 15:30:00,21.03,21.05,20.99,21.03,357685.0,21.03,21.05,20.99,21.03,357685.0
2017-02-13 09:30:00,21.39,21.98,21.33,21.4,343857.0,21.39,21.98,21.33,21.4,343857.0
2017-02-13 10:00:00,21.44,21.6,21.36,21.54,166964.0,21.44,21.6,21.36,21.54,166964.0
2017-02-13 10:30:00,21.54,21.65,21.51,21.65,213296.0,21.54,21.65,21.51,21.65,213296.0
2017-02-13 11:00:00,21.66,21.75,21.6,21.72,226272.0,21.66,21.75,21.6,21.72,226272.0
2017-02-13 11:30:00,21.72,21.72,21.53,21.56,141183.0,21.72,21.72,21.53,21.56,141183.0
2017-02-13 12:00:00,21.55,21.66,21.54,21.64,104735.0,21.55,21.66,21.54,21.64,104735.0
2017-02-13 12:30:00,21.62,21.73,21.61,21.7,108494.0,21.62,21.73,21.61,21.7,108494.0
2017-02-13 13:00:00,21.7,21.84,21.69,21.83,121563.0,21.7,21.84,21.69,21.83,121563.0
2017-02-13 13:30:00,21.83,21.86,21.78,21.8,197359.0,21.83,21.86,21.78,21.8,197359.0
2017-02-13 14:00:00,21.78,21.83,21.74,21.83,164325.0,21.78,21.83,21.74,21.83,164325.0
2017-02-13 14:30:00,21.83,21.87,21.8,21.81,120132.0,21.83,21.87,21.8,21.81,120132.0
2017-02-13 15:00:00,21.82,21.96,21.8,21.9,272244.0,21.82,21.96,21.8,21.9,272244.0
2017-02-13 15:30:00,21.89,21.9,21.8,21.8,640301.0,21.89,21.9,21.8,21.8,640301.0
2017-02-14 09:30:00,21.69,21.75,21.48,21.61,160368.0,21.69,21.75,21.48,21.61,160368.0
2017-02-14 10:00:00,21.6,21.75,21.44,21.58,237242.0,21.6,21.75,21.44,21.58,237242.0
2017-02-14 10:30:00,21.58,21.6,21.34,21.4,279645.0,21.58,21.6,21.34,21.4,279645.0
2017-02-14 11:00:00,21.4,21.54,21.32,21.51,160352.0,21.4,21.54,21.32,21.51,160352.0
2017-02-14 11:30:00,21.51,21.51,21.29,21.37,119612.0,21.51,21.51,21.29,21.37,119612.0
2017-02-14 12:00:00,21.38,21.41,21.33,21.39,217691.0,21.38,21.41,21.33,21.39,217691.0
2017-02-14 12:30:00,21.39,21.47,21.38,21.44,125738.0,21.39,21.47,21.38,21.44,125738.0
2017-02-14 13:00:00,21.44,21.57,21.42,21.54,76763.0,21.44,21.57,21.42,21.54,76763.0
2017-02-14 13:30:00,21.53,21.53,21.49,21.52,74620.0,21.53,21.53,21.49,21.52,74620.0
2017-02-14 14:00:00,21.51,21.54,21.49,21.5,69303.0,21.51,21.54,21.49,21.5,69303.0
2017-02-14 14:30:00,21.51,21.52,21.43,21.46,102839.0,21.51,21.52,21.43,21.46,102839.0
2017-02-14 15:00:00,21.46,21.51,21.44,21.5,141016.0,21.46,21.51,21.44,21.5,141016.0
2017-02-14 15:30:00,21.5,21.54,21.49,21.54,331953.0,21.5,21.54,21.49,21.54,331953.0
2017-02-15 09:30:00,21.25,21.57,21.1,21.3,280791.0,21.25,21.57,21.1,21.3,280791.0
2017-02-15 10:00:00,21.3,21.4,21.27,21.33,218834.0,21.3,21.4,21.27,21.33,218834.0
2017-02-15 10:30:00,21.34,21.43,21.3,21.39,164255.0,21.34,21.43,21.3,21.39,164255.0
2017-02-15 11:00:00,21.39,21.43,21.31,21.31,165251.0,21.39,21.43,21.31,21.31,165251.0
2017-02-15 11:30:00,21.31,21.36,21.21,21.25,212031.0,21.31,21.36,21.21,21.25,212031.0
2017-02-15 12:00:00,21.25,21.26,21.1,21.25,119418.0,21.25,21.26,21.1,21.25,119418.0
2017-02-15 12:30:00,21.25,21.38,21.21,21.37,224491.0,21.25,21.38,21.21,21.37,224491.0
2017-02-15 13:00:00,21.37,21.4,21.33,21.35,140998.0,21.37,21.4,21.33,21.35,140998.0
2017-02-15 13:30:00,21.35,21.44,21.34,21.41,116144.0,21.35,21.44,21.34,21.41,116144.0
2017-02-15 14:00:00,21.42,21.47,21.4,21.47,146370.0,21.42,21.47,21.4,21.47,146370.0
2017-02-15 14:30:00,21.47,21.55,21.38,21.42,277244.0,21.47,21.55,21.38,21.42,277244.0
2017-02-15 15:00:00,21.42,21.42,21.32,21.32,271198.0,21.42,21.42,21.32,21.32,271198.0
2017-02-15 15:30:00,21.32,21.33,21.17,21.2,402848.0,21.32,21.33,21.17,21.2,402848.0
2017-02-16 09:30:00,21.2,21.34,21.01,21.07,132464.0,21.2,21.34,21.01,21.07,132464.0
2017-02-16 10:00:00,21.07,21.09,20.66,20.69,231136.0,21.07,21.09,20.66,20.69,231136.0
2017-02-16 10:30:00,20.68,20.78,20.48,20.7,237367.0,20.68,20.78,20.48,20.7,237367.0
2017-02-16 11:00:00,20.69,20.71,20.48,20.61,122842.0,20.69,20.71,20.48,20.61,122842.0
2017-02-16 11:30:00,20.61,20.66,20.57,20.61,91766.0,20.61,20.66,20.57,20.61,91766.0
2017-02-16 12:00:00,20.62,20.66,20.54,20.64,77548.0,20.62,20.66,20.54,20.64,77548.0
2017-02-16 12:30:00,20.64,20.72,20.59,20.62,86360.0,20.64,20.72,20.59,20.62,86360.0
2017-02-16 13:00:00,20.62,20.64,20.51,20.53,96341.0,20.62,20.64,20.51,20.53,96341.0
2017-02-16 13:30:00,20.52,20.66,20.5,20.63,78316.0,20.52,20.66,20.5,20.63,78316.0
2017-02-16 14:00:00,20.64,20.67,20.51,20.59,87335.0,20.64,20.67,20.51,20.59,87335.0
2017-02-16 14:30:00,20.58,20.6,20.51,20.52,85332.0,20.58,20.6,20.51,20.52,85332.0
2017-02-16 15:00:00,20.52,20.55,20.51,20.54,87059.0,20.52,20.55,20.51,20.54,87059.0
2017-02-16 15:30:00,20.54,20.59,20.52,20.59,257466.0,20.54,20.59,20.52,20.59,257466.0
2017-02-17 09:30:00,20.51,20.55,20.24,20.38,166149.0,20.51,20.55,20.24,20.38,166149.0
2017-02-17 10:00:00,20.41,20.57,20.39,20.47,124409.0,20.41,20.57,20.39,20.47,124409.0
2017-02-17 10:30:00,20.47,20.52,20.33,20.33,107295.0,20.47,20.52,20.33,20.33,107295.0
2017-02-17 11:00:00,20.34,20.46,20.33,20.42,100587.0,20.34,20.46,20.33,20.42,100587.0
2017-02-17 11:30:00,20.43,20.45,20.24,20.27,145386.0,20.43,20.45,20.24,20.27,145386.0
2017-02-17 12:00:00,20.26,20.35,20.23,20.28,61129.0,20.26,20.35,20.23,20.28,61129.0
2017-02-17 12:30:00,20.28,20.28,20.07,20.08,109892.0,20.28,20.28,20.07,20.08,109892.0
2017-02-17 13:00:00,20.1,20.16,20.03,20.11,95342.0,20.1,20.16,20.03,20.11,95342.0
2017-02-17 13:30:00,20.1,20.21,20.09,20.2,110702.0,20.1,20.21,20.09,20.2,110702.0
2017-02-17 14:00:00,20.19,20.27,20.17,20.26,53774.0,20.19,20.27,20.17,20.26,53774.0
2017-02-17 14:30:00,20.25,20.26,20.19,20.2,62922.0,20.25,20.26,20.19,20.2,62922.0
2017-02-17 15:00:00,20.2,20.24,20.13,20.14,100419.0,20.2,20.24,20.13,20.14,100419.0
2017-02-17 15:30:00,20.13,20.18,20.1,20.13,326818.0,20.13,20.18,20.1,20.13,326818.0
2017-02-21 09:30:00,20.3,20.49,20.25,20.42,212128.0,20.3,20.49,20.25,20.42,212128.0
2017-02-21 10:00:00,20.42,20.59,20.42,20.55,103449.0,20.42,20.59,20.42,20.55,103449.0
2017-02-21 10:30:00,20.55,20.68,20.5,20.5,124889.0,20.55,20.68,20.5,20.5,124889.0
2017-02-21 11:00:00,20.5,20.61,20.48,20.48,181704.0,20.5,20.61,20.48,20.48,181704.0
2017-02-21 11:30:00,20.49,20.58,20.48,20.56,73954.0,20.49,20.58,20.48,20.56,73954.0
2017-02-21 12:00:00,20.57,20.62,20.54,20.56,46630.0,20.57,20.62,20.54,20.56,46630.0
2017-02-21 12:30:00,20.57,20.59,20.53,20.55,63365.0,20.57,20.59,20.53,20.55,63365.0
2017-02-21 13:00:00,20.55,20.55,20.44,20.5,135857.0,20.55,20.55,20.44,20.5,135857.0
2017-02-21 13:30:00,20.5,20.54,20.49,20.54,73588.0,20.5,20.54,20.49,20.54,73588.0
2017-02-21 14:00:00,20.53,20.6,20.53,20.55,65511.0,20.53,20.6,20.53,20.55,65511.0
2017-02-21 14:30:00,20.55,20.57,20.51,20.54,78163.0,20.55,20.57,20.51,20.54,78163.0
2017-02-21 15:00:00,20.53,20.62,20.53,20.62,131128.0,20.53,20.62,20.53,20.62,131128.0
2017-02-21 15:30:00,20.62,20.64,20.58,20.58,345432.0,20.62,20.64,20.58,20.58,345432.0
2017-02-22 09:30:00,20.43,20.51,20.13,20.17,155229.0,20.43,20.51,20.13,20.17,155229.0
2017-02-22 10:00:00,20.18,20.23,20.03,20.18,131702.0,20.18,20.23,20.03,20.18,131702.0
2017-02-22 10:30:00,20.19,20.26,20.11,20.11,139349.0,20.19,20.26,20.11,20.11,139349.0
2017-02-22 11:00:00,20.11,20.12,19.9,19.9,185974.0,20.11,20.12,19.9,19.9,185974.0
2017-02-22 11:30:00,19.9,19.91,19.58,19.62,202852.0,19.9,19.91,19.58,19.62,202852.0
2017-02-22 12:00:00,19.62,19.76,19.62,19.67,152628.0,19.62,19.76,19.62,19.67,152628.0
2017-02-22 12:30:00,19.68,19.7,19.64,19.7,132377.0,19.68,19.7,19.64,19.7,132377.0
2017-02-22 13:00:00,19.7,19.72,19.61,19.67,127815.0,19.7,19.72,19.61,19.67,127815.0
2017-02-22 13:30:00,19.66,19.67,19.54,19.6,116085.0,19.66,19.67,19.54,19.6,116085.0
2017-02-22 14:00:00,19.62,19.67,19.53,19.67,103865.0,19.62,19.67,19.53,19.67,103865.0
2017-02-22 14:30:00,19.67,19.68,19.59,19.6,80423.0,19.67,19.68,19.59,19.6,80423.0
2017-02-22 15:00:00,19.6,19.68,19.55,19.67,117702.0,19.6,19.68,19.55,19.67,117702.0
2017-02-22 15:30:00,19.67,19.75,19.64,19.72,313836.0,19.67,19.75,19.64,19.72,313836.0
2017-02-23 09:30:00,19.92,20.05,19.51,19.55,117898.0,19.92,20.05,19.51,19.55,117898.0
2017-02-23 10:00:00,19.55,19.56,19.26,19.28,160478.0,19.55,19.56,19.26,19.28,160478.0
2017-02-23 10:30:00,19.29,19.39,19.14,19.27,154238.0,19.29,19.39,19.14,19.27,154238.0
2017-02-23 11:00:00,19.27,19.28,18.9,18.97,248239.0,19.27,19.28,18.9,18.97,248239.0
2017-02-23 11:30:00,18.97,19.06,18.83,18.95,194691.0,18.97,19.06,18.83,18.95,194691.0
2017-02-23 12:00:00,18.95,19.26,18.87,19.26,200988.0,18.95,19.26,18.87,19.26,200988.0
2017-02-23 12:30:00,19.26,19.36,19.2,19.21,102913.0,19.26,19.36,19.2,19.21,102913.0
2017-02-23 13:00:00,19.2,19.24,19.04,19.11,220057.0,19.2,19.24,19.04,19.11,220057.0
2017-02-23 13:30:00,19.11,19.25,19.08,19.23,139739.0,19.11,19.25,19.08,19.23,139739.0
2017-02-23 14:00:00,19.22,19.34,19.2,19.31,144940.0,19.22,19.34,19.2,19.31,144940.0
2017-02-23 14:30:00,19.32,19.34,19.24,19.3,134550.0,19.32,19.34,19.24,19.3,134550.0
2017-02-23 15:00:00,19.3,19.42,19.28,19.4,180587.0,19.3,19.42,19.28,19.4,180587.0
2017-02-23 15:30:00,19.39,19.41,19.24,19.28,433728.0,19.39,19.41,19.24,19.28,433728.0
2017-02-24 09:30:00,18.99,19.15,18.76,19.09,146179.0,18.99,19.15,18.76,19.09,146179.0
2017-02-24 10:00:00,19.11,19.28,19.02,19.23,125948.0,19.11,19.28,19.02,19.23,125948.0
2017-02-24 10:30:00,19.23,19.51,19.22,19.5,153742.0,19.23,19.51,19.22,19.5,153742.0
2017-02-24 11:00:00,19.51,19.7,19.3,19.34,200964.0,19.51,19.7,19.3,19.34,200964.0
2017-02-24 11:30:00,19.34,19.4,19.28,19.32,54282.0,19.34,19.4,19.28,19.32,54282.0
2017-02-24 12:00:00,19.32,19.4,19.3,19.36,47943.0,19.32,19.4,19.3,19.36,47943.0
2017-02-24 12:30:00,19.36,19.39,19.27,19.34,128113.0,19.36,19.39,19.27,19.34,128113.0
2017-02-24 13:00:00,19.34,19.37,19.15,19.25,89412.0,19.34,19.37,19.15,19.25,89412.0
2017-02-24 13:30:00,19.25,19.35,19.25,19.35,52488.0,19.25,19.35,19.25,19.35,52488.0
2017-02-24 14:00:00,19.35,19.43,19.13,19.35,401179.0,19.35,19.43,19.13,19.35,401179.0
2017-02-24 14:30:00,19.35,19.35,19.2,19.21,143338.0,19.35,19.35,19.2,19.21,143338.0
2017-02-24 15:00:00,19.2,19.27,19.12,19.26,132507.0,19.2,19.27,19.12,19.26,132507.0
2017-02-24 15:30:00,19.25,19.28,19.2,19.25,295738.0,19.25,19.28,19.2,19.25,295738.0
2017-02-27 09:30:00,19.23,19.63,19.22,19.63,143874.0,19.23,19.63,19.22,19.63,143874.0
2017-02-27 10:00:00,19.61,19.77,19.48,19.76,153983.0,19.61,19.77,19.48,19.76,153983.0
2017-02-27 10:30:00,19.78,20.09,19.77,19.93,286304.0,19.78,20.09,19.77,19.93,286304.0
2017-02-27 11:00:00,19.93,19.97,19.72,19.78,151215.0,19.93,19.97,19.72,19.78,151215.0
2017-02-27 11:30:00,19.78,19.78,19.61,19.61,71401.0,19.78,19.78,19.61,19.61,71401.0
2017-02-27 12:00:00,19.61,19.64,19.55,19.61,72536.0,19.61,19.64,19.55,19.61,72536.0
2017-02-27 12:30:00,19.61,19.64,19.5,19.54,75752.0,19.61,19.64,19.5,19.54,75752.0
2017-02-27 13:00:00,19.54,19.62,19.5,19.57,95408.0,19.54,19.62,19.5,19.57,95408.0
2017-02-27 13:30:00,19.57,19.61,19.53,19.61,83707.0,19.57,19.61,19.53,19.61,83707.0
2017-02-27 14:00:00,19.61,19.77,19.61,19.74,90842.0,19.61,19.77,19.61,19.74,90842.0
2017-02-27 14:30:00,19.74,19.76,19.68,19.74,102983.0,19.74,19.76,19.68,19.74,102983.0
2017-02-27 15:00:00,19.73,19.75,19.63,19.67,171666.0,19.73,19.75,19.63,19.67,171666.0
2017-02-27 15:30:00,19.66,19.68,19.61,19.62,366384.0,19.66,19.68,19.61,19.62,366384.0
2017-02-28 09:30:00,19.58,19.9,19.41,19.58,162929.0,19.58,19.9,19.41,19.58,162929.0
2017-02-28 10:00:00,19.59,19.8,19.55,19.61,70484.0,19.59,19.8,19.55,19.61,70484.0
2017-02-28 10:30:00,19.61,19.67,19.4,19.64,86643.0,19.61,19.67,19.4,19.64,86643.0
2017-02-28 11:00:00,19.65,19.65,19.49,19.53,79962.0,19.65,19.65,19.49,19.53,79962.0
2017-02-28 11:30:00,19.54,19.56,19.4,19.42,40603.0,19.54,19.56,19.4,19.42,40603.0
2017-02-28 12:00:00,19.42,19.47,19.18,19.26,80928.0,19.42,19.47,19.18,19.26,80928.0
2017-02-28 12:30:00,19.25,19.28,19.17,19.27,59257.0,19.25,19.28,19.17,19.27,59257.0
2017-02-28 13:00:00,19.27,19.35,19.23,19.23,47994.0,19.27,19.35,19.23,19.23,47994.0
2017-02-28 13:30:00,19.24,19.29,19.19,19.2,42243.0,19.24,19.29,19.19,19.2,42243.0
2017-02-28 14:00:00,19.2,19.2,19.01,19.12,79917.0,19.2,19.2,19.01,19.12,79917.0
2017-02-28 14:30:00,19.12,19.16,19.1,19.13,53638.0,19.12,19.16,19.1,19.13,53638.0
2017-02-28 15:00:00,19.12,19.22,19.01,19.17,124766.0,19.12,19.22,19.01,19.17,124766.0
2017-02-28 15:30:00,19.17,19.29,19.17,19.22,390928.0,19.17,19.29,19.17,19.22,390928.0
2017-03-01 09:30:00,19.85,20.28,19.85,20.2,277662.0,19.85,20.28,19.85,20.2,277662.0
2017-03-01 10:00:00,20.19,20.27,20.09,20.12,165101.0,20.19,20.27,20.09,20.12,165101.0
2017-03-01 10:30:00,20.12,20.16,19.97,20.07,86878.0,20.12,20.16,19.97,20.07,86878.0
2017-03-01 11:00:00,20.08,20.26,20.05,20.2,119225.0,20.08,20.26,20.05,20.2,119225.0
2017-03-01 11:30:00,20.2,20.21,20.02,20.03,83725.0,20.2,20.21,20.02,20.03,83725.0
2017-03-01 12:00:00,20.03,20.04,19.94,19.99,119159.0,20.03,20.04,19.94,19.99,119159.0
2017-03-01 12:30:00,20.0,20.01,19.9,19.92,64563.0,20.0,20.01,19.9,19.92,64563.0
2017-03-01 13:00:00,19.93,19.99,19.92,19.96,41527.0,19.93,19.99,19.92,19.96,41527.0
2017-03-01 13:30:00,19.96,20.14,19.95,20.08,53658.0,19.96,20.14,19.95,20.08,53658.0
2017-03-01 14:00:00,20.08,20.13,20.05,20.08,55507.0,20.08,20.13,20.05,20.08,55507.0
2017-03-01 14:30:00,20.09,20.18,20.07,20.14,132118.0,20.09,20.18,20.07,20.14,132118.0
2017-03-01 15:00:00,20.13,20.14,19.94,19.94,91626.0,20.13,20.14,19.94,19.94,91626.0
2017-03-01 15:30:00,19.93,20.0,19.91,19.93,374359.0,19.93,20.0,19.91,19.93,374359.0
2017-03-02 09:30:00,19.82,19.86,19.53,19.63,119124.0,19.82,19.86,19.53,19.63,119124.0
2017-03-02 10:00:00,19.63,19.63,19.46,19.55,88947.0,19.63,19.63,19.46,19.55,88947.0
2017-03-02 10:30:00,19.54,19.54,19.31,19.34,94034.0,19.54,19.54,19.31,19.34,94034.0
2017-03-02 11:00:00,19.34,19.34,19.24,19.3,94233.0,19.34,19.34,19.24,19.3,94233.0
2017-03-02 11:30:00,19.3,19.52,19.25,19.49,114100.0,19.3,19.52,19.25,19.49,114100.0
2017-03-02 12:00:00,19.48,19.49,19.29,19.32,63645.0,19.48,19.49,19.29,19.32,63645.0
2017-03-02 12:30:00,19.32,19.34,19.22,19.26,64216.0,19.32,19.34,19.22,19.26,64216.0
2017-03-02 13:00:00,19.26,19.27,19.1,19.19,79015.0,19.26,19.27,19.1,19.19,79015.0
2017-03-02 13:30:00,19.19,19.2,19.07,19.11,71368.0,19.19,19.2,19.07,19.11,71368.0
2017-03-02 14:00:00,19.11,19.14,19.0,19.01,111505.0,19.11,19.14,19.0,19.01,111505.0
2017-03-02 14:30:00,19.01,19.06,19.0,19.01,81993.0,19.01,19.06,19.0,19.01,81993.0
2017-03-02 15:00:00,19.0,19.05,18.99,19.01,133852.0,19.0,19.05,18.99,19.01,133852.0
2017-03-02 15:30:00,19.01,19.02,18.96,18.97,557950.0,19.01,19.02,18.96,18.97,557950.0
2017-03-03 09:30:00,18.98,19.24,18.62,18.67,191053.0,18.98,19.24,18.62,18.67,191053.0
2017-03-03 10:00:00,18.67,18.88,18.58,18.65,127627.0,18.67,18.88,18.58,18.65,127627.0
2017-03-03 10:30:00,18.65,18.82,18.61,18.71,130467.0,18.65,18.82,18.61,18.71,130467.0
2017-03-03 11:00:00,18.71,18.71,18.57,18.58,145345.0,18.71,18.71,18.57,18.58,145345.0
2017-03-03 11:30:00,18.58,18.63,18.52,18.55,107375.0,18.58,18.63,18.52,18.55,107375.0
2017-03-03 12:00:00,18.55,18.56,18.39,18.45,138648.0,18.55,18.56,18.39,18.45,138648.0
2017-03-03 12:30:00,18.44,18.52,18.42,18.47,87474.0,18.44,18.52,18.42,18.47,87474.0
2017-03-03 13:00:00,18.47,18.54,18.39,18.52,141441.0,18.47,18.54,18.39,18.52,141441.0
2017-03-03 13:30:00,18.53,18.65,18.52,18.62,76451.0,18.53,18.65,18.52,18.62,76451.0
2017-03-03 14:00:00,18.61,18.83,18.6,18.83,156030.0,18.61,18.83,18.6,18.83,156030.0
2017-03-03 14:30:00,18.82,18.88,18.75,18.87,143068.0,18.82,18.88,18.75,18.87,143068.0
2017-03-03 15:00:00,18.86,18.93,18.84,18.92,274868.0,18.86,18.93,18.84,18.92,274868.0
2017-03-03 15:30:00,18.91,19.06,18.91,19.06,775152.0,18.91,19.06,18.91,19.06,775152.0
2017-03-06 09:30:00,18.74,18.92,18.56,18.77,124147.0,18.74,18.92,18.56,18.77,124147.0
2017-03-06 10:00:00,18.75,18.75,18.38,18.46,150576.0,18.75,18.75,18.38,18.46,150576.0
2017-03-06 10:30:00,18.45,18.49,18.22,18.25,108205.0,18.45,18.49,18.22,18.25,108205.0
2017-03-06 11:00:00,18.26,18.3,18.1,18.15,105870.0,18.26,18.3,18.1,18.15,105870.0
2017-03-06 11:30:00,18.16,18.31,18.15,18.3,137682.0,18.16,18.31,18.15,18.3,137682.0
2017-03-06 12:00:00,18.3,18.32,18.13,18.17,81911.0,18.3,18.32,18.13,18.17,81911.0
2017-03-06 12:30:00,18.18,18.18,18.01,18.1,120215.0,18.18,18.18,18.01,18.1,120215.0
2017-03-06 13:00:00,18.11,18.16,18.09,18.13,95634.0,18.11,18.16,18.09,18.13,95634.0
2017-03-06 13:30:00,18.12,18.64,18.12,18.64,255387.0,18.12,18.64,18.12,18.64,255387.0
2017-03-06 14:00:00,18.63,18.71,18.57,18.7,177647.0,18.63,18.71,18.57,18.7,177647.0
2017-03-06 14:30:00,18.7,18.74,18.51,18.56,104793.0,18.7,18.74,18.51,18.56,104793.0
2017-03-06 15:00:00,18.57,18.72,18.57,18.71,123871.0,18.57,18.72,18.57,18.71,123871.0
2017-03-06 15:30:00,18.69,18.69,18.61,18.61,298013.0,18.69,18.69,18.61,18.61,298013.0
2017-03-07 09:30:00,18.56,18.84,18.22,18.28,109014.0,18.56,18.84,18.22,18.28,109014.0
2017-03-07 10:00:00,18.3,18.36,18.13,18.17,117469.0,18.3,18.36,18.13,18.17,117469.0
2017-03-07 10:30:00,18.17,18.36,18.16,18.18,161437.0,18.17,18.36,18.16,18.18,161437.0
2017-03-07 11:00:00,18.18,18.22,18.08,18.1,99728.0,18.18,18.22,18.08,18.1,99728.0
2017-03-07 11:30:00,18.09,18.14,18.01,18.08,119255.0,18.09,18.14,18.01,18.08,119255.0
2017-03-07 12:00:00,18.08,18.09,18.01,18.02,48714.0,18.08,18.09,18.01,18.02,48714.0
2017-03-07 12:30:00,18.01,18.14,18.0,18.12,114818.0,18.01,18.14,18.0,18.12,114818.0
2017-03-07 13:00:00,18.13,18.17,18.08,18.1,164882.0,18.13,18.17,18.08,18.1,164882.0
2017-03-07 13:30:00,18.09,18.09,17.96,17.97,67977.0,18.09,18.09,17.96,17.97,67977.0
2017-03-07 14:00:00,17.97,18.01,17.93,17.96,77920.0,17.97,18.01,17.93,17.96,77920.0
2017-03-07 14:30:00,17.96,18.0,17.91,17.95,87022.0,17.96,18.0,17.91,17.95,87022.0
2017-03-07 15:00:00,17.96,17.96,17.79,17.81,135126.0,17.96,17.96,17.79,17.81,135126.0
2017-03-07 15:30:00,17.82,17.84,17.7,17.73,378279.0,17.82,17.84,17.7,17.73,378279.0
2017-03-08 09:30:00,17.82,18.11,17.82,18.06,196458.0,17.82,18.11,17.82,18.06,196458.0
2017-03-08 10:00:00,18.06,18.09,17.84,18.0,212276.0,18.06,18.09,17.84,18.0,212276.0
2017-03-08 10:30:00,18.0,18.06,17.91,18.05,149464.0,18.0,18.06,17.91,18.05,149464.0
2017-03-08 11:00:00,18.04,18.07,17.85,17.86,122130.0,18.04,18.07,17.85,17.86,122130.0
2017-03-08 11:30:00,17.86,17.86,17.73,17.8,113055.0,17.86,17.86,17.73,17.8,113055.0
2017-03-08 12:00:00,17.79,17.8,17.74,17.76,73773.0,17.79,17.8,17.74,17.76,73773.0
2017-03-08 12:30:00,17.76,17.76,17.65,17.71,77694.0,17.76,17.76,17.65,17.71,77694.0
2017-03-08 13:00:00,17.7,17.89,17.69,17.82,79911.0,17.7,17.89,17.69,17.82,79911.0
2017-03-08 13:30:00,17.83,17.9,17.78,17.81,61000.0,17.83,17.9,17.78,17.81,61000.0
2017-03-08 14:00:00,17.8,17.83,17.68,17.73,78083.0,17.8,17.83,17.68,17.73,78083.0
2017-03-08 14:30:00,17.72,17.83,17.72,17.8,90994.0,17.72,17.83,17.72,17.8,90994.0
2017-03-08 15:00:00,17.8,17.82,17.77,17.78,84424.0,17.8,17.82,17.77,17.78,84424.0
2017-03-08 15:30:00,17.79,17.79,17.72,17.74,322347.0,17.79,17.79,17.72,17.74,322347.0
2017-03-09 09:30:00,17.61,17.79,17.47,17.61,103240.0,17.61,17.79,17.47,17.61,103240.0
2017-03-09 10:00:00,17.59,17.82,17.5,17.53,133331.0,17.59,17.82,17.5,17.53,133331.0
2017-03-09 10:30:00,17.52,17.53,17.28,17.35,172724.0,17.52,17.53,17.28,17.35,172724.0
2017-03-09 11:00:00,17.34,17.42,17.29,17.36,82618.0,17.34,17.42,17.29,17.36,82618.0
2017-03-09 11:30:00,17.37,17.5,17.35,17.37,71347.0,17.37,17.5,17.35,17.37,71347.0
2017-03-09 12:00:00,17.37,17.43,17.25,17.26,85503.0,17.37,17.43,17.25,17.26,85503.0
2017-03-09 12:30:00,17.26,17.28,17.12,17.14,119015.0,17.26,17.28,17.12,17.14,119015.0
2017-03-09 13:00:00,17.14,17.2,17.11,17.15,153593.0,17.14,17.2,17.11,17.15,153593.0
2017-03-09 13:30:00,17.13,17.13,17.01,17.03,170867.0,17.13,17.13,17.01,17.03,170867.0
2017-03-09 14:00:00,17.03,17.05,16.8,16.9,393304.0,17.03,17.05,16.8,16.9,393304.0
2017-03-09 14:30:00,16.91,17.1,16.86,17.07,285127.0,16.91,17.1,16.86,17.07,285127.0
2017-03-09 15:00:00,17.07,17.34,17.06,17.24,228480.0,17.07,17.34,17.06,17.24,228480.0
2017-03-09 15:30:00,17.23,17.37,17.23,17.32,592658.0,17.23,17.37,17.23,17.32,592658.0
2017-03-10 09:30:00,17.58,17.73,17.28,17.51,200702.0,17.58,17.73,17.28,17.51,200702.0
2017-03-10 10:00:00,17.52,17.53,17.14,17.24,224683.0,17.52,17.53,17.14,17.24,224683.0
2017-03-10 10:30:00,17.23,17.31,17.18,17.25,113432.0,17.23,17.31,17.18,17.25,113432.0
2017-03-10 11:00:00,17.25,17.38,17.1,17.3,163882.0,17.25,17.38,17.1,17.3,163882.0
2017-03-10 11:30:00,17.3,17.36,17.15,17.26,81243.0,17.3,17.36,17.15,17.26,81243.0
2017-03-10 12:00:00,17.26,17.26,17.14,17.19,87253.0,17.26,17.26,17.14,17.19,87253.0
2017-03-10 12:30:00,17.2,17.21,17.02,17.12,161637.0,17.2,17.21,17.02,17.12,161637.0
2017-03-10 13:00:00,17.15,17.23,17.12,17.18,169255.0,17.15,17.23,17.12,17.18,169255.0
2017-03-10 13:30:00,17.18,17.38,17.12,17.32,73711.0,17.18,17.38,17.12,17.32,73711.0
2017-03-10 14:00:00,17.32,17.38,17.29,17.34,58160.0,17.32,17.38,17.29,17.34,58160.0
2017-03-10 14:30:00,17.34,17.37,17.28,17.3,76211.0,17.34,17.37,17.28,17.3,76211.0
2017-03-10 15:00:00,17.31,17.38,17.31,17.38,76377.0,17.31,17.38,17.31,17.38,76377.0
2017-03-10 15:30:00,17.38,17.4,17.24,17.37,440544.0,17.38,17.4,17.24,17.37,440544.0
2017-03-13 09:30:00,17.61,17.89,17.44,17.45,165041.0,17.61,17.89,17.44,17.45,165041.0
2017-03-13 10:00:00,17.45,17.6,17.41,17.53,119256.0,17.45,17.6,17.41,17.53,119256.0
2017-03-13 10:30:00,17.54,17.61,17.38,17.45,88511.0,17.54,17.61,17.38,17.45,88511.0
2017-03-13 11:00:00,17.44,17.57,17.38,17.55,98759.0,17.44,17.57,17.38,17.55,98759.0
2017-03-13 11:30:00,17.55,17.66,17.55,17.62,100143.0,17.55,17.66,17.55,17.62,100143.0
2017-03-13 12:00:00,17.62,17.65,17.49,17.5,74255.0,17.62,17.65,17.49,17.5,74255.0
2017-03-13 12:30:00,17.49,17.54,17.41,17.41,62866.0,17.49,17.54,17.41,17.41,62866.0
2017-03-13 13:00:00,17.41,17.45,17.38,17.41,85365.0,17.41,17.45,17.38,17.41,85365.0
2017-03-13 13:30:00,17.4,17.4,17.3,17.34,48748.0,17.4,17.4,17.3,17.34,48748.0
2017-03-13 14:00:00,17.33,17.39,17.26,17.35,73878.0,17.33,17.39,17.26,17.35,73878.0
2017-03-13 14:30:00,17.35,17.41,17.35,17.41,85982.0,17.35,17.41,17.35,17.41,85982.0
2017-03-13 15:00:00,17.41,17.51,17.37,17.48,106276.0,17.41,17.51,17.37,17.48,106276.0
2017-03-13 15:30:00,17.48,17.49,17.43,17.47,266945.0,17.48,17.49,17.43,17.47,266945.0
2017-03-14 09:30:00,17.25,17.25,16.99,17.01,145432.0,17.25,17.25,16.99,17.01,145432.0
2017-03-14 10:00:00,17.0,17.16,16.96,17.13,112169.0,17.0,17.16,16.96,17.13,112169.0
2017-03-14 10:30:00,17.12,17.37,17.1,17.37,177637.0,17.12,17.37,17.1,17.37,177637.0
2017-03-14 11:00:00,17.37,17.51,17.3,17.42,135209.0,17.37,17.51,17.3,17.42,135209.0
2017-03-14 11:30:00,17.41,17.44,17.32,17.37,51879.0,17.41,17.44,17.32,17.37,51879.0
2017-03-14 12:00:00,17.38,17.4,17.29,17.35,57347.0,17.38,17.4,17.29,17.35,57347.0
2017-03-14 12:30:00,17.35,17.4,17.31,17.34,48129.0,17.35,17.4,17.31,17.34,48129.0
2017-03-14 13:00:00,17.34,17.42,17.31,17.38,62161.0,17.34,17.42,17.31,17.38,62161.0
2017-03-14 13:30:00,17.37,17.4,17.27,17.29,88640.0,17.37,17.4,17.27,17.29,88640.0
2017-03-14 14:00:00,17.29,17.29,17.22,17.26,60912.0,17.29,17.29,17.22,17.26,60912.0
2017-03-14 14:30:00,17.26,17.35,17.26,17.3,72148.0,17.26,17.35,17.26,17.3,72148.0
2017-03-14 15:00:00,17.3,17.35,17.27,17.33,87875.0,17.3,17.35,17.27,17.33,87875.0
2017-03-14 15:30:00,17.33,17.47,17.32,17.41,453031.0,17.33,17.47,17.32,17.41,453031.0
2017-03-15 09:30:00,17.69,17.75,17.39,17.48,110644.0,17.69,17.75,17.39,17.48,110644.0
2017-03-15 10:00:00,17.48,17.53,17.38,17.48,247771.0,17.48,17.53,17.38,17.48,247771.0
2017-03-15 10:30:00,17.48,17.63,17.44,17.6,232991.0,17.48,17.63,17.44,17.6,232991.0
2017-03-15 11:00:00,17.59,17.61,17.39,17.4,295680.0,17.59,17.61,17.39,17.4,295680.0
2017-03-15 11:30:00,17.41,17.48,17.38,17.41,180306.0,17.41,17.48,17.38,17.41,180306.0
2017-03-15 12:00:00,17.41,17.42,17.24,17.32,192671.0,17.41,17.42,17.24,17.32,192671.0
2017-03-15 12:30:00,17.33,17.38,17.25,17.26,99130.0,17.33,17.38,17.25,17.26,99130.0
2017-03-15 13:00:00,17.25,17.34,17.24,17.25,97231.0,17.25,17.34,17.24,17.25,97231.0
2017-03-15 13:30:00,17.25,17.35,17.23,17.24,135552.0,17.25,17.35,17.23,17.24,135552.0
2017-03-15 14:00:00,17.25,17.63,17.25,17.55,228643.0,17.25,17.63,17.25,17.55,228643.0
2017-03-15 14:30:00,17.54,17.72,17.45,17.66,196534.0,17.54,17.72,17.45,17.66,196534.0
2017-03-15 15:00:00,17.65,17.8,17.59,17.74,318077.0,17.65,17.8,17.59,17.74,318077.0
2017-03-15 15:30:00,17.74,17.81,17.7,17.75,364351.0,17.74,17.81,17.7,17.75,364351.0
2017-03-16 09:30:00,18.2,18.85,18.19,18.21,948330.0,18.2,18.85,18.19,18.21,948330.0
2017-03-16 10:00:00,18.22,18.3,18.03,18.16,455760.0,18.22,18.3,18.03,18.16,455760.0
2017-03-16 10:30:00,18.16,18.46,18.16,18.25,272679.0,18.16,18.46,18.16,18.25,272679.0
2017-03-16 11:00:00,18.25,18.29,17.91,17.91,225604.0,18.25,18.29,17.91,17.91,225604.0
2017-03-16 11:30:00,17.91,18.1,17.86,18.09,112827.0,17.91,18.1,17.86,18.09,112827.0
2017-03-16 12:00:00,18.08,18.19,18.01,18.19,83670.0,18.08,18.19,18.01,18.19,83670.0
2017-03-16 12:30:00,18.19,18.26,18.14,18.25,80170.0,18.19,18.26,18.14,18.25,80170.0
2017-03-16 13:00:00,18.25,18.34,18.22,18.26,175994.0,18.25,18.34,18.22,18.26,175994.0
2017-03-16 13:30:00,18.27,18.39,18.23,18.32,95877.0,18.27,18.39,18.23,18.32,95877.0
2017-03-16 14:00:00,18.31,18.36,18.18,18.18,113719.0,18.31,18.36,18.18,18.18,113719.0
2017-03-16 14:30:00,18.18,18.25,18.16,18.21,94774.0,18.18,18.25,18.16,18.21,94774.0
2017-03-16 15:00:00,18.21,18.23,18.09,18.12,139164.0,18.21,18.23,18.09,18.12,139164.0
2017-03-16 15:30:00,18.12,18.16,18.09,18.12,430090.0,18.12,18.16,18.09,18.12,430090.0
2017-03-17 09:30:00,18.28,18.53,18.19,18.24,489011.0,18.28,18.53,18.19,18.24,489011.0
2017-03-17 10:00:00,18.23,18.26,18.14,18.21,124401.0,18.23,18.26,18.14,18.21,124401.0
2017-03-17 10:30:00,18.21,18.27,18.17,18.2,151334.0,18.21,18.27,18.17,18.2,151334.0
2017-03-17 11:00:00,18.21,18.26,18.15,18.2,130174.0,18.21,18.26,18.15,18.2,130174.0
2017-03-17 11:30:00,18.19,18.26,18.16,18.17,116035.0,18.19,18.26,18.16,18.17,116035.0
2017-03-17 12:00:00,18.18,18.19,18.01,18.02,59622.0,18.18,18.19,18.01,18.02,59622.0
2017-03-17 12:30:00,18.02,18.07,17.98,18.02,77366.0,18.02,18.07,17.98,18.02,77366.0
2017-03-17 13:00:00,18.03,18.05,17.91,17.95,61961.0,18.03,18.05,17.91,17.95,61961.0
2017-03-17 13:30:00,17.95,18.02,17.94,18.01,78737.0,17.95,18.02,17.94,18.01,78737.0
2017-03-17 14:00:00,18.0,18.05,17.95,17.96,130085.0,18.0,18.05,17.95,17.96,130085.0
2017-03-17 14:30:00,17.96,18.02,17.83,17.9,190864.0,17.96,18.02,17.83,17.9,190864.0
2017-03-17 15:00:00,17.9,17.93,17.83,17.86,173724.0,17.9,17.93,17.83,17.86,173724.0
2017-03-17 15:30:00,17.87,18.07,17.8,18.02,1191096.0,17.87,18.07,17.8,18.02,1191096.0
2017-03-20 09:30:00,17.96,18.0,17.54,17.59,160406.0,17.96,18.0,17.54,17.59,160406.0
2017-03-20 10:00:00,17.58,17.78,17.55,17.72,78247.0,17.58,17.78,17.55,17.72,78247.0
2017-03-20 10:30:00,17.72,17.81,17.58,17.66,127312.0,17.72,17.81,17.58,17.66,127312.0
2017-03-20 11:00:00,17.64,17.68,17.4,17.48,183736.0,17.64,17.68,17.4,17.48,183736.0
2017-03-20 11:30:00,17.47,17.56,17.45,17.54,170262.0,17.47,17.56,17.45,17.54,170262.0
2017-03-20 12:00:00,17.54,17.55,17.37,17.51,112697.0,17.54,17.55,17.37,17.51,112697.0
2017-03-20 12:30:00,17.51,17.53,17.41,17.45,74994.0,17.51,17.53,17.41,17.45,74994.0
2017-03-20 13:00:00,17.45,17.53,17.43,17.48,76102.0,17.45,17.53,17.43,17.48,76102.0
2017-03-20 13:30:00,17.48,17.5,17.36,17.45,115005.0,17.48,17.5,17.36,17.45,115005.0
2017-03-20 14:00:00,17.45,17.52,17.41,17.5,71777.0,17.45,17.52,17.41,17.5,71777.0
2017-03-20 14:30:00,17.5,17.52,17.43,17.48,96776.0,17.5,17.52,17.43,17.48,96776.0
2017-03-20 15:00:00,17.48,17.59,17.44,17.59,177880.0,17.48,17.59,17.44,17.59,177880.0
2017-03-20 15:30:00,17.59,17.64,17.54,17.57,344820.0,17.59,17.64,17.54,17.57,344820.0
2017-03-21 09:30:00,17.77,18.02,17.6,17.66,334466.0,17.77,18.02,17.6,17.66,334466.0
2017-03-21 10:00:00,17.66,17.7,17.25,17.26,235954.0,17.66,17.7,17.25,17.26,235954.0
2017-03-21 10:30:00,17.26,17.32,17.1,17.12,283511.0,17.26,17.32,17.1,17.12,283511.0
2017-03-21 11:00:00,17.12,17.15,16.82,17.03,306362.0,17.12,17.15,16.82,17.03,306362.0
2017-03-21 11:30:00,17.03,17.19,16.81,17.18,176730.0,17.03,17.19,16.81,17.18,176730.0
2017-03-21 12:00:00,17.18,17.22,16.91,17.02,123569.0,17.18,17.22,16.91,17.02,123569.0
2017-03-21 12:30:00,17.03,17.16,17.02,17.07,127477.0,17.03,17.16,17.02,17.07,127477.0
2017-03-21 13:00:00,17.06,17.1,16.97,17.01,59260.0,17.06,17.1,16.97,17.01,59260.0
2017-03-21 13:30:00,17.01,17.08,17.0,17.02,99291.0,17.01,17.08,17.0,17.02,99291.0
2017-03-21 14:00:00,17.01,17.22,16.98,17.13,131238.0,17.01,17.22,16.98,17.13,131238.0
2017-03-21 14:30:00,17.14,17.27,17.1,17.16,120521.0,17.14,17.27,17.1,17.16,120521.0
2017-03-21 15:00:00,17.16,17.31,17.13,17.26,267846.0,17.16,17.31,17.13,17.26,267846.0
2017-03-21 15:30:00,17.25,17.25,17.04,17.08,565787.0,17.25,17.25,17.04,17.08,565787.0
2017-03-22 09:30:00,17.02,17.36,16.94,17.09,215157.0,17.02,17.36,16.94,17.09,215157.0
2017-03-22 10:00:00,17.09,17.13,16.88,16.89,196440.0,17.09,17.13,16.88,16.89,196440.0
2017-03-22 10:30:00,16.89,16.98,16.79,16.87,344222.0,16.89,16.98,16.79,16.87,344222.0
2017-03-22 11:00:00,16.86,17.05,16.68,16.94,300050.0,16.86,17.05,16.68,16.94,300050.0
2017-03-22 11:30:00,16.94,17.34,16.93,17.27,166802.0,16.94,17.34,16.93,17.27,166802.0
2017-03-22 12:00:00,17.26,17.32,17.13,17.28,207431.0,17.26,17.32,17.13,17.28,207431.0
2017-03-22 12:30:00,17.28,17.3,17.08,17.1,161626.0,17.28,17.3,17.08,17.1,161626.0
2017-03-22 13:00:00,17.11,17.3,17.07,17.28,122789.0,17.11,17.3,17.07,17.28,122789.0
2017-03-22 13:30:00,17.28,17.34,17.12,17.16,141732.0,17.28,17.34,17.12,17.16,141732.0
2017-03-22 14:00:00,17.17,17.25,17.13,17.13,109422.0,17.17,17.25,17.13,17.13,109422.0
2017-03-22 14:30:00,17.14,17.25,17.11,17.23,191612.0,17.14,17.25,17.11,17.23,191612.0
2017-03-22 15:00:00,17.22,17.42,17.19,17.38,249408.0,17.22,17.42,17.19,17.38,249408.0
2017-03-22 15:30:00,17.37,17.39,17.3,17.38,478772.0,17.37,17.39,17.3,17.38,478772.0
2017-03-23 09:30:00,17.45,17.55,17.27,17.28,130743.0,17.45,17.55,17.27,17.28,130743.0
2017-03-23 10:00:00,17.28,17.34,17.07,17.07,246323.0,17.28,17.34,17.07,17.07,246323.0
2017-03-23 10:30:00,17.08,17.24,17.05,17.09,278343.0,17.08,17.24,17.05,17.09,278343.0
2017-03-23 11:00:00,17.08,17.16,17.02,17.02,391095.0,17.08,17.16,17.02,17.02,391095.0
2017-03-23 11:30:00,17.01,17.07,16.92,16.92,233534.0,17.01,17.07,16.92,16.92,233534.0
2017-03-23 12:00:00,16.93,17.07,16.88,17.06,131235.0,16.93,17.07,16.88,17.06,131235.0
2017-03-23 12:30:00,17.06,17.27,17.05,17.26,156199.0,17.06,17.27,17.05,17.26,156199.0
2017-03-23 13:00:00,17.25,17.25,17.04,17.14,211091.0,17.25,17.25,17.04,17.14,211091.0
2017-03-23 13:30:00,17.14,17.26,17.08,17.25,71092.0,17.14,17.26,17.08,17.25,71092.0
2017-03-23 14:00:00,17.25,17.27,17.17,17.17,79132.0,17.25,17.27,17.17,17.17,79132.0
2017-03-23 14:30:00,17.17,17.24,17.07,17.19,268737.0,17.17,17.24,17.07,17.19,268737.0
2017-03-23 15:00:00,17.18,17.33,17.16,17.18,180394.0,17.18,17.33,17.16,17.18,180394.0
2017-03-23 15:30:00,17.18,17.31,17.1,17.31,517051.0,17.18,17.31,17.1,17.31,517051.0
2017-03-24 09:30:00,17.36,17.53,17.36,17.48,120036.0,17.36,17.53,17.36,17.48,120036.0
2017-03-24 10:00:00,17.48,17.5,17.28,17.38,133497.0,17.48,17.5,17.28,17.38,133497.0
2017-03-24 10:30:00,17.39,17.44,17.29,17.3,128219.0,17.39,17.44,17.29,17.3,128219.0
2017-03-24 11:00:00,17.31,17.32,17.17,17.21,176727.0,17.31,17.32,17.17,17.21,176727.0
2017-03-24 11:30:00,17.21,17.37,17.2,17.35,142495.0,17.21,17.37,17.2,17.35,142495.0
2017-03-24 12:00:00,17.35,17.41,17.13,17.19,123287.0,17.35,17.41,17.13,17.19,123287.0
2017-03-24 12:30:00,17.2,17.22,17.12,17.15,97796.0,17.2,17.22,17.12,17.15,97796.0
2017-03-24 13:00:00,17.14,17.3,17.14,17.29,82912.0,17.14,17.3,17.14,17.29,82912.0
2017-03-24 13:30:00,17.28,17.32,17.18,17.2,96420.0,17.28,17.32,17.18,17.2,96420.0
2017-03-24 14:00:00,17.21,17.27,17.17,17.22,120044.0,17.21,17.27,17.17,17.22,120044.0
2017-03-24 14:30:00,17.23,17.26,17.12,17.16,161074.0,17.23,17.26,17.12,17.16,161074.0
2017-03-24 15:00:00,17.17,17.2,17.06,17.2,145964.0,17.17,17.2,17.06,17.2,145964.0
2017-03-24 15:30:00,17.19,17.37,17.14,17.28,584937.0,17.19,17.37,17.14,17.28,584937.0
2017-03-27 09:30:00,16.57,16.86,16.4,16.66,350144.0,16.57,16.86,16.4,16.66,350144.0
2017-03-27 10:00:00,16.67,16.69,16.48,16.54,472805.0,16.67,16.69,16.48,16.54,472805.0
2017-03-27 10:30:00,16.54,16.86,16.53,16.74,238069.0,16.54,16.86,16.53,16.74,238069.0
2017-03-27 11:00:00,16.75,16.75,16.62,16.72,123053.0,16.75,16.75,16.62,16.72,123053.0
2017-03-27 11:30:00,16.72,16.86,16.7,16.72,241869.0,16.72,16.86,16.7,16.72,241869.0
2017-03-27 12:00:00,16.71,16.82,16.68,16.74,101973.0,16.71,16.82,16.68,16.74,101973.0
2017-03-27 12:30:00,16.73,16.83,16.64,16.77,116443.0,16.73,16.83,16.64,16.77,116443.0
2017-03-27 13:00:00,16.76,16.86,16.73,16.75,69768.0,16.76,16.86,16.73,16.75,69768.0
2017-03-27 13:30:00,16.74,16.81,16.69,16.75,96867.0,16.74,16.81,16.69,16.75,96867.0
2017-03-27 14:00:00,16.75,16.82,16.66,16.71,137300.0,16.75,16.82,16.66,16.71,137300.0
2017-03-27 14:30:00,16.71,16.86,16.68,16.85,122969.0,16.71,16.86,16.68,16.85,122969.0
2017-03-27 15:00:00,16.85,17.03,16.84,16.96,231666.0,16.85,17.03,16.84,16.96,231666.0
2017-03-27 15:30:00,16.95,17.05,16.93,17.02,462135.0,16.95,17.05,16.93,17.02,462135.0
2017-03-28 09:30:00,17.03,17.25,16.87,16.87,241254.0,17.03,17.25,16.87,16.87,241254.0
2017-03-28 10:00:00,16.89,17.05,16.81,16.98,112204.0,16.89,17.05,16.81,16.98,112204.0
2017-03-28 10:30:00,16.98,17.16,16.92,17.16,101726.0,16.98,17.16,16.92,17.16,101726.0
2017-03-28 11:00:00,17.15,17.25,17.11,17.24,109935.0,17.15,17.25,17.11,17.24,109935.0
2017-03-28 11:30:00,17.24,17.35,17.2,17.25,77172.0,17.24,17.35,17.2,17.25,77172.0
2017-03-28 12:00:00,17.25,17.37,17.24,17.36,95102.0,17.25,17.37,17.24,17.36,95102.0
2017-03-28 12:30:00,17.36,17.48,17.35,17.48,128587.0,17.36,17.48,17.35,17.48,128587.0
2017-03-28 13:00:00,17.48,17.68,17.47,17.68,272932.0,17.48,17.68,17.47,17.68,272932.0
2017-03-28 13:30:00,17.67,17.68,17.54,17.58,168471.0,17.67,17.68,17.54,17.58,168471.0
2017-03-28 14:00:00,17.58,17.72,17.54,17.67,116765.0,17.58,17.72,17.54,17.67,116765.0
2017-03-28 14:30:00,17.67,17.75,17.63,17.66,82511.0,17.67,17.75,17.63,17.66,82511.0
2017-03-28 15:00:00,17.65,17.71,17.61,17.68,77586.0,17.65,17.71,17.61,17.68,77586.0
2017-03-28 15:30:00,17.67,17.67,17.54,17.56,393776.0,17.67,17.67,17.54,17.56,393776.0
2017-03-29 09:30:00,17.46,17.53,17.3,17.41,77862.0,17.46,17.53,17.3,17.41,77862.0
2017-03-29 10:00:00,17.43,17.66,17.34,17.51,108798.0,17.43,17.66,17.34,17.51,108798.0
2017-03-29 10:30:00,17.52,17.9,17.52,17.86,228351.0,17.52,17.9,17.52,17.86,228351.0
2017-03-29 11:00:00,17.85,17.86,17.6,17.63,86499.0,17.85,17.86,17.6,17.63,86499.0
2017-03-29 11:30:00,17.62,17.73,17.59,17.64,90303.0,17.62,17.73,17.59,17.64,90303.0
2017-03-29 12:00:00,17.64,17.66,17.54,17.58,101510.0,17.64,17.66,17.54,17.58,101510.0
2017-03-29 12:30:00,17.58,17.74,17.56,17.7,73184.0,17.58,17.74,17.56,17.7,73184.0
2017-03-29 13:00:00,17.7,17.82,17.67,17.8,76857.0,17.7,17.82,17.67,17.8,76857.0
2017-03-29 13:30:00,17.8,17.84,17.76,17.76,56170.0,17.8,17.84,17.76,17.76,56170.0
2017-03-29 14:00:00,17.75,17.75,17.65,17.75,94617.0,17.75,17.75,17.65,17.75,94617.0
2017-03-29 14:30:00,17.74,17.75,17.63,17.64,75468.0,17.74,17.75,17.63,17.64,75468.0
2017-03-29 15:00:00,17.64,17.64,17.58,17.62,87580.0,17.64,17.64,17.58,17.62,87580.0
2017-03-29 15:30:00,17.61,17.64,17.53,17.59,243027.0,17.61,17.64,17.53,17.59,243027.0
2017-03-30 09:30:00,17.56,18.01,17.56,17.96,241091.0,17.56,18.01,17.56,17.96,241091.0
2017-03-30 10:00:00,17.95,17.97,17.78,17.93,272130.0,17.95,17.97,17.78,17.93,272130.0
2017-03-30 10:30:00,17.93,17.98,17.86,17.98,162585.0,17.93,17.98,17.86,17.98,162585.0
2017-03-30 11:00:00,17.98,17.99,17.84,17.85,84564.0,17.98,17.99,17.84,17.85,84564.0
2017-03-30 11:30:00,17.84,17.88,17.78,17.81,83156.0,17.84,17.88,17.78,17.81,83156.0
2017-03-30 12:00:00,17.81,17.81,17.69,17.74,70439.0,17.81,17.81,17.69,17.74,70439.0
2017-03-30 12:30:00,17.73,17.8,17.73,17.78,50916.0,17.73,17.8,17.73,17.78,50916.0
2017-03-30 13:00:00,17.77,17.89,17.77,17.83,50361.0,17.77,17.89,17.77,17.83,50361.0
2017-03-30 13:30:00,17.84,17.91,17.82,17.88,81987.0,17.84,17.91,17.82,17.88,81987.0
2017-03-30 14:00:00,17.89,17.94,17.81,17.92,115043.0,17.89,17.94,17.81,17.92,115043.0
2017-03-30 14:30:00,17.92,17.95,17.81,17.85,152431.0,17.92,17.95,17.81,17.85,152431.0
2017-03-30 15:00:00,17.85,17.93,17.81,17.92,308256.0,17.85,17.93,17.81,17.92,308256.0
2017-03-30 15:30:00,17.91,18.01,17.91,17.95,381206.0,17.91,18.01,17.91,17.95,381206.0
2017-03-31 09:30:00,17.94,18.06,17.78,17.79,135297.0,17.94,18.06,17.78,17.79,135297.0
2017-03-31 10:00:00,17.8,17.88,17.77,17.8,100021.0,17.8,17.88,17.77,17.8,100021.0
2017-03-31 10:30:00,17.81,17.93,17.76,17.84,74929.0,17.81,17.93,17.76,17.84,74929.0
2017-03-31 11:00:00,17.84,18.1,17.79,18.07,115742.0,17.84,18.1,17.79,18.07,115742.0
2017-03-31 11:30:00,18.07,18.09,17.93,17.94,58468.0,18.07,18.09,17.93,17.94,58468.0
2017-03-31 12:00:00,17.94,18.03,17.93,18.02,37984.0,17.94,18.03,17.93,18.02,37984.0
2017-03-31 12:30:00,18.01,18.07,17.98,18.01,48897.0,18.01,18.07,17.98,18.01,48897.0
2017-03-31 13:00:00,18.0,18.07,18.0,18.06,43764.0,18.0,18.07,18.0,18.06,43764.0
2017-03-31 13:30:00,18.07,18.08,17.92,17.94,55925.0,18.07,18.08,17.92,17.94,55925.0
2017-03-31 14:00:00,17.94,18.05,17.92,18.04,45529.0,17.94,18.05,17.92,18.04,45529.0
2017-03-31 14:30:00,18.03,18.07,17.99,18.02,75015.0,18.03,18.07,17.99,18.02,75015.0
2017-03-31 15:00:00,18.02,18.05,17.99,18.0,63593.0,18.02,18.05,17.99,18.0,63593.0
2017-03-31 15:30:00,18.0,18.06,17.95,17.96,280809.0,18.0,18.06,17.95,17.96,280809.0
2017-04-03 09:30:00,18.13,18.34,17.68,17.75,238022.0,18.13,18.34,17.68,17.75,238022.0
2017-04-03 10:00:00,17.75,17.89,17.49,17.86,229162.0,17.75,17.89,17.49,17.86,229162.0
2017-04-03 10:30:00,17.85,17.85,17.4,17.42,134001.0,17.85,17.85,17.4,17.42,134001.0
2017-04-03 11:00:00,17.43,17.51,17.29,17.46,113562.0,17.43,17.51,17.29,17.46,113562.0
2017-04-03 11:30:00,17.46,17.47,17.27,17.4,99176.0,17.46,17.47,17.27,17.4,99176.0
2017-04-03 12:00:00,17.39,17.58,17.36,17.57,62300.0,17.39,17.58,17.36,17.57,62300.0
2017-04-03 12:30:00,17.57,17.57,17.37,17.4,42990.0,17.57,17.57,17.37,17.4,42990.0
2017-04-03 13:00:00,17.41,17.46,17.38,17.42,50655.0,17.41,17.46,17.38,17.42,50655.0
2017-04-03 13:30:00,17.42,17.44,17.36,17.39,50575.0,17.42,17.44,17.36,17.39,50575.0
2017-04-03 14:00:00,17.38,17.39,17.31,17.34,51643.0,17.38,17.39,17.31,17.34,51643.0
2017-04-03 14:30:00,17.35,17.55,17.33,17.52,73817.0,17.35,17.55,17.33,17.52,73817.0
2017-04-03 15:00:00,17.51,17.55,17.46,17.52,113320.0,17.51,17.55,17.46,17.52,113320.0
2017-04-03 15:30:00,17.52,17.56,17.5,17.53,296046.0,17.52,17.56,17.5,17.53,296046.0
2017-04-04 09:30:00,17.52,17.83,17.4,17.78,84130.0,17.52,17.83,17.4,17.78,84130.0
2017-04-04 10:00:00,17.78,17.8,17.62,17.66,90382.0,17.78,17.8,17.62,17.66,90382.0
2017-04-04 10:30:00,17.65,17.75,17.62,17.67,67944.0,17.65,17.75,17.62,17.67,67944.0
2017-04-04 11:00:00,17.67,17.94,17.67,17.88,126761.0,17.67,17.94,17.67,17.88,126761.0
2017-04-04 11:30:00,17.87,17.94,17.8,17.86,87991.0,17.87,17.94,17.8,17.86,87991.0
2017-04-04 12:00:00,17.86,17.86,17.77,17.82,66191.0,17.86,17.86,17.77,17.82,66191.0
2017-04-04 12:30:00,17.81,17.9,17.81,17.89,119334.0,17.81,17.9,17.81,17.89,119334.0
2017-04-04 13:00:00,17.89,17.99,17.86,17.95,83180.0,17.89,17.99,17.86,17.95,83180.0
2017-04-04 13:30:00,17.96,17.97,17.89,17.94,50586.0,17.96,17.97,17.89,17.94,50586.0
2017-04-04 14:00:00,17.94,18.06,17.93,18.05,116426.0,17.94,18.06,17.93,18.05,116426.0
2017-04-04 14:30:00,18.05,18.05,17.99,18.03,141770.0,18.05,18.05,17.99,18.03,141770.0
2017-04-04 15:00:00,18.03,18.05,17.99,18.0,140230.0,18.03,18.05,17.99,18.0,140230.0
2017-04-04 15:30:00,18.0,18.05,17.95,18.05,500134.0,18.0,18.05,17.95,18.05,500134.0
2017-04-05 09:30:00,18.33,18.43,18.22,18.32,106120.0,18.33,18.43,18.22,18.32,106120.0
2017-04-05 10:00:00,18.32,18.47,18.29,18.32,100899.0,18.32,18.47,18.29,18.32,100899.0
2017-04-05 10:30:00,18.31,18.31,18.0,18.01,103933.0,18.31,18.31,18.0,18.01,103933.0
2017-04-05 11:00:00,18.01,18.02,17.61,17.74,154400.0,18.01,18.02,17.61,17.74,154400.0
2017-04-05 11:30:00,17.74,17.85,17.67,17.78,155459.0,17.74,17.85,17.67,17.78,155459.0
2017-04-05 12:00:00,17.77,17.77,17.66,17.73,65130.0,17.77,17.77,17.66,17.73,65130.0
2017-04-05 12:30:00,17.72,17.81,17.72,17.81,38272.0,17.72,17.81,17.72,17.81,38272.0
2017-04-05 13:00:00,17.81,17.84,17.75,17.78,41030.0,17.81,17.84,17.75,17.78,41030.0
2017-04-05 13:30:00,17.79,17.81,17.72,17.73,35651.0,17.79,17.81,17.72,17.73,35651.0
2017-04-05 14:00:00,17.72,17.74,17.63,17.65,75086.0,17.72,17.74,17.63,17.65,75086.0
2017-04-05 14:30:00,17.65,17.67,17.45,17.56,155367.0,17.65,17.67,17.45,17.56,155367.0
2017-04-05 15:00:00,17.57,17.63,17.4,17.46,232317.0,17.57,17.63,17.4,17.46,232317.0
2017-04-05 15:30:00,17.46,17.6,17.32,17.5,770699.0,17.46,17.6,17.32,17.5,770699.0
2017-04-06 09:30:00,17.52,17.69,17.38,17.43,157786.0,17.52,17.69,17.38,17.43,157786.0
2017-04-06 10:00:00,17.43,17.72,17.42,17.66,114395.0,17.43,17.72,17.42,17.66,114395.0
2017-04-06 10:30:00,17.66,17.85,17.6,17.61,91125.0,17.66,17.85,17.6,17.61,91125.0
2017-04-06 11:00:00,17.61,17.85,17.58,17.78,101382.0,17.61,17.85,17.58,17.78,101382.0
2017-04-06 11:30:00,17.79,17.8,17.69,17.79,53525.0,17.79,17.8,17.69,17.79,53525.0
2017-04-06 12:00:00,17.8,17.84,17.77,17.82,46426.0,17.8,17.84,17.77,17.82,46426.0
2017-04-06 12:30:00,17.83,17.88,17.75,17.86,59802.0,17.83,17.88,17.75,17.86,59802.0
2017-04-06 13:00:00,17.87,17.94,17.83,17.91,61517.0,17.87,17.94,17.83,17.91,61517.0
2017-04-06 13:30:00,17.92,17.94,17.79,17.81,60000.0,17.92,17.94,17.79,17.81,60000.0
2017-04-06 14:00:00,17.81,17.83,17.69,17.7,53368.0,17.81,17.83,17.69,17.7,53368.0
2017-04-06 14:30:00,17.7,17.79,17.58,17.61,72958.0,17.7,17.79,17.58,17.61,72958.0
2017-04-06 15:00:00,17.61,17.7,17.56,17.65,63648.0,17.61,17.7,17.56,17.65,63648.0
2017-04-06 15:30:00,17.65,17.77,17.61,17.75,223176.0,17.65,17.77,17.61,17.75,223176.0
2017-04-07 09:30:00,17.58,17.83,17.52,17.62,119539.0,17.58,17.83,17.52,17.62,119539.0
2017-04-07 10:00:00,17.63,17.96,17.61,17.89,113907.0,17.63,17.96,17.61,17.89,113907.0
2017-04-07 10:30:00,17.89,17.98,17.83,17.92,86204.0,17.89,17.98,17.83,17.92,86204.0
2017-04-07 11:00:00,17.92,17.98,17.74,17.93,86438.0,17.92,17.98,17.74,17.93,86438.0
2017-04-07 11:30:00,17.93,18.04,17.89,18.02,102968.0,17.93,18.04,17.89,18.02,102968.0
2017-04-07 12:00:00,18.03,18.15,18.02,18.12,112706.0,18.03,18.15,18.02,18.12,112706.0
2017-04-07 12:30:00,18.12,18.24,18.11,18.18,80822.0,18.12,18.24,18.11,18.18,80822.0
2017-04-07 13:00:00,18.17,18.23,18.1,18.19,98012.0,18.17,18.23,18.1,18.19,98012.0
2017-04-07 13:30:00,18.19,18.28,18.19,18.23,144192.0,18.19,18.28,18.19,18.23,144192.0
2017-04-07 14:00:00,18.24,18.29,18.21,18.22,110261.0,18.24,18.29,18.21,18.22,110261.0
2017-04-07 14:30:00,18.22,18.23,18.02,18.06,115219.0,18.22,18.23,18.02,18.06,115219.0
2017-04-07 15:00:00,18.06,18.2,18.04,18.11,96136.0,18.06,18.2,18.04,18.11,96136.0
2017-04-07 15:30:00,18.11,18.25,18.1,18.21,358745.0,18.11,18.25,18.1,18.21,358745.0
2017-04-10 09:30:00,18.27,18.38,18.08,18.25,131211.0,18.27,18.38,18.08,18.25,131211.0
2017-04-10 10:00:00,18.26,18.33,18.11,18.12,85094.0,18.26,18.33,18.11,18.12,85094.0
2017-04-10 10:30:00,18.13,18.24,18.01,18.01,146930.0,18.13,18.24,18.01,18.01,146930.0
2017-04-10 11:00:00,18.02,18.11,17.96,18.03,89350.0,18.02,18.11,17.96,18.03,89350.0
2017-04-10 11:30:00,18.03,18.04,17.81,17.95,113335.0,18.03,18.04,17.81,17.95,113335.0
2017-04-10 12:00:00,17.96,17.97,17.75,17.86,70556.0,17.96,17.97,17.75,17.86,70556.0
2017-04-10 12:30:00,17.87,18.04,17.84,18.03,50562.0,17.87,18.04,17.84,18.03,50562.0
2017-04-10 13:00:00,18.04,18.07,18.01,18.05,66294.0,18.04,18.07,18.01,18.05,66294.0
2017-04-10 13:30:00,18.06,18.2,18.06,18.11,53952.0,18.06,18.2,18.06,18.11,53952.0
2017-04-10 14:00:00,18.1,18.19,18.06,18.13,87932.0,18.1,18.19,18.06,18.13,87932.0
2017-04-10 14:30:00,18.13,18.21,18.11,18.18,74396.0,18.13,18.21,18.11,18.18,74396.0
2017-04-10 15:00:00,18.18,18.29,18.16,18.22,177885.0,18.18,18.29,18.16,18.22,177885.0
2017-04-10 15:30:00,18.21,18.25,18.16,18.23,307079.0,18.21,18.25,18.16,18.23,307079.0
2017-04-11 09:30:00,18.24,18.24,17.89,18.02,83432.0,18.24,18.24,17.89,18.02,83432.0
2017-04-11 10:00:00,18.02,18.19,17.89,17.98,97677.0,18.02,18.19,17.89,17.98,97677.0
2017-04-11 10:30:00,17.98,17.98,17.73,17.79,115535.0,17.98,17.98,17.73,17.79,115535.0
2017-04-11 11:00:00,17.8,18.01,17.77,17.96,104965.0,17.8,18.01,17.77,17.96,104965.0
2017-04-11 11:30:00,17.96,18.22,17.96,18.14,78332.0,17.96,18.22,17.96,18.14,78332.0
2017-04-11 12:00:00,18.12,18.24,18.05,18.23,72743.0,18.12,18.24,18.05,18.23,72743.0
2017-04-11 12:30:00,18.23,18.25,18.13,18.21,48784.0,18.23,18.25,18.13,18.21,48784.0
2017-04-11 13:00:00,18.21,18.33,18.2,18.24,57310.0,18.21,18.33,18.2,18.24,57310.0
2017-04-11 13:30:00,18.25,18.32,18.22,18.27,70606.0,18.25,18.32,18.22,18.27,70606.0
2017-04-11 14:00:00,18.27,18.49,18.26,18.45,122451.0,18.27,18.49,18.26,18.45,122451.0
2017-04-11 14:30:00,18.44,18.65,18.43,18.62,176332.0,18.44,18.65,18.43,18.62,176332.0
2017-04-11 15:00:00,18.61,18.65,18.43,18.46,149419.0,18.61,18.65,18.43,18.46,149419.0
2017-04-11 15:30:00,18.45,18.54,18.45,18.51,306624.0,18.45,18.54,18.45,18.51,306624.0
2017-04-12 09:30:00,18.36,18.36,18.08,18.2,279853.0,18.36,18.36,18.08,18.2,279853.0
2017-04-12 10:00:00,18.21,18.29,18.13,18.14,205374.0,18.21,18.29,18.13,18.14,205374.0
2017-04-12 10:30:00,18.14,18.24,17.98,18.01,293727.0,18.14,18.24,17.98,18.01,293727.0
2017-04-12 11:00:00,18.02,18.08,17.88,17.89,202787.0,18.02,18.08,17.88,17.89,202787.0
2017-04-12 11:30:00,17.89,17.9,17.75,17.84,181649.0,17.89,17.9,17.75,17.84,181649.0
2017-04-12 12:00:00,17.84,17.91,17.8,17.83,107337.0,17.84,17.91,17.8,17.83,107337.0
2017-04-12 12:30:00,17.82,17.89,17.73,17.77,104634.0,17.82,17.89,17.73,17.77,104634.0
2017-04-12 13:00:00,17.77,17.9,17.76,17.82,55603.0,17.77,17.9,17.76,17.82,55603.0
2017-04-12 13:30:00,17.81,17.92,17.78,17.92,51781.0,17.81,17.92,17.78,17.92,51781.0
2017-04-12 14:00:00,17.91,17.92,17.79,17.85,88009.0,17.91,17.92,17.79,17.85,88009.0
2017-04-12 14:30:00,17.84,17.92,17.8,17.81,131462.0,17.84,17.92,17.8,17.81,131462.0
2017-04-12 15:00:00,17.81,17.84,17.73,17.8,156024.0,17.81,17.84,17.73,17.8,156024.0
2017-04-12 15:30:00,17.8,17.84,17.77,17.79,433515.0,17.8,17.84,17.77,17.79,433515.0
2017-04-13 09:30:00,17.75,17.9,17.57,17.73,109321.0,17.75,17.9,17.57,17.73,109321.0
2017-04-13 10:00:00,17.73,17.81,17.53,17.54,110064.0,17.73,17.81,17.53,17.54,110064.0
2017-04-13 10:30:00,17.54,17.61,17.5,17.51,105676.0,17.54,17.61,17.5,17.51,105676.0
2017-04-13 11:00:00,17.52,17.57,17.35,17.44,358772.0,17.52,17.57,17.35,17.44,358772.0
2017-04-13 11:30:00,17.43,17.5,17.3,17.39,300608.0,17.43,17.5,17.3,17.39,300608.0
2017-04-13 12:00:00,17.39,17.42,17.25,17.28,246365.0,17.39,17.42,17.25,17.28,246365.0
2017-04-13 12:30:00,17.28,17.33,17.2,17.23,120752.0,17.28,17.33,17.2,17.23,120752.0
2017-04-13 13:00:00,17.22,17.26,17.17,17.23,116080.0,17.22,17.26,17.17,17.23,116080.0
2017-04-13 13:30:00,17.24,17.26,17.07,17.13,180422.0,17.24,17.26,17.07,17.13,180422.0
2017-04-13 14:00:00,17.13,17.34,17.13,17.34,116505.0,17.13,17.34,17.13,17.34,116505.0
2017-04-13 14:30:00,17.33,17.37,17.24,17.37,96557.0,17.33,17.37,17.24,17.37,96557.0
2017-04-13 15:00:00,17.37,17.39,17.24,17.25,184766.0,17.37,17.39,17.24,17.25,184766.0
2017-04-13 15:30:00,17.25,17.25,17.14,17.14,565110.0,17.25,17.25,17.14,17.14,565110.0
2017-04-17 09:30:00,17.25,17.37,17.05,17.28,186854.0,17.25,17.37,17.05,17.28,186854.0
2017-04-17 10:00:00,17.26,17.31,17.14,17.16,133824.0,17.26,17.31,17.14,17.16,133824.0
2017-04-17 10:30:00,17.16,17.23,17.07,17.17,85975.0,17.16,17.23,17.07,17.17,85975.0
2017-04-17 11:00:00,17.17,17.24,17.13,17.17,64439.0,17.17,17.24,17.13,17.17,64439.0
2017-04-17 11:30:00,17.18,17.19,17.01,17.01,107916.0,17.18,17.19,17.01,17.01,107916.0
2017-04-17 12:00:00,17.01,17.04,16.92,16.92,164081.0,17.01,17.04,16.92,16.92,164081.0
2017-04-17 12:30:00,16.92,16.96,16.87,16.93,101783.0,16.92,16.96,16.87,16.93,101783.0
2017-04-17 13:00:00,16.91,16.93,16.84,16.9,83183.0,16.91,16.93,16.84,16.9,83183.0
2017-04-17 13:30:00,16.91,16.93,16.86,16.88,74998.0,16.91,16.93,16.86,16.88,74998.0
2017-04-17 14:00:00,16.88,16.91,16.83,16.84,57308.0,16.88,16.91,16.83,16.84,57308.0
2017-04-17 14:30:00,16.84,16.87,16.75,16.77,104483.0,16.84,16.87,16.75,16.77,104483.0
2017-04-17 15:00:00,16.76,16.93,16.76,16.91,91901.0,16.76,16.93,16.76,16.91,91901.0
2017-04-17 15:30:00,16.91,16.99,16.88,16.95,262810.0,16.91,16.99,16.88,16.95,262810.0
2017-04-18 09:30:00,16.6,16.9,16.6,16.89,192128.0,16.6,16.9,16.6,16.89,192128.0
2017-04-18 10:00:00,16.89,17.18,16.89,17.12,193680.0,16.89,17.18,16.89,17.12,193680.0
2017-04-18 10:30:00,17.12,17.17,17.05,17.11,241086.0,17.12,17.17,17.05,17.11,241086.0
2017-04-18 11:00:00,17.12,17.14,16.95,17.04,129691.0,17.12,17.14,16.95,17.04,129691.0
2017-04-18 11:30:00,17.03,17.04,16.73,16.74,69335.0,17.03,17.04,16.73,16.74,69335.0
2017-04-18 12:00:00,16.73,16.82,16.7,16.8,138279.0,16.73,16.82,16.7,16.8,138279.0
2017-04-18 12:30:00,16.8,16.81,16.63,16.69,167144.0,16.8,16.81,16.63,16.69,167144.0
2017-04-18 13:00:00,16.67,16.83,16.66,16.83,73794.0,16.67,16.83,16.66,16.83,73794.0
2017-04-18 13:30:00,16.83,16.95,16.81,16.85,223390.0,16.83,16.95,16.81,16.85,223390.0
2017-04-18 14:00:00,16.85,16.97,16.85,16.92,92770.0,16.85,16.97,16.85,16.92,92770.0
2017-04-18 14:30:00,16.93,16.97,16.83,16.84,103639.0,16.93,16.97,16.83,16.84,103639.0
2017-04-18 15:00:00,16.84,16.93,16.81,16.9,105796.0,16.84,16.93,16.81,16.9,105796.0
2017-04-18 15:30:00,16.91,16.99,16.9,16.91,299322.0,16.91,16.99,16.9,16.91,299322.0
2017-04-19 09:30:00,17.08,17.31,16.98,17.17,194210.0,17.08,17.31,16.98,17.17,194210.0
2017-04-19 10:00:00,17.17,17.22,16.99,17.08,196302.0,17.17,17.22,16.99,17.08,196302.0
2017-04-19 10:30:00,17.09,17.11,16.97,17.0,180399.0,17.09,17.11,16.97,17.0,180399.0
2017-04-19 11:00:00,17.0,17.09,17.0,17.09,94917.0,17.0,17.09,17.0,17.09,94917.0
2017-04-19 11:30:00,17.1,17.1,16.98,17.01,173676.0,17.1,17.1,16.98,17.01,173676.0
2017-04-19 12:00:00,17.01,17.11,16.98,17.06,162294.0,17.01,17.11,16.98,17.06,162294.0
2017-04-19 12:30:00,17.05,17.06,16.99,17.0,155295.0,17.05,17.06,16.99,17.0,155295.0
2017-04-19 13:00:00,17.01,17.01,16.79,16.86,108075.0,17.01,17.01,16.79,16.86,108075.0
2017-04-19 13:30:00,16.85,16.91,16.83,16.89,134568.0,16.85,16.91,16.83,16.89,134568.0
2017-04-19 14:00:00,16.89,16.92,16.8,16.89,189318.0,16.89,16.92,16.8,16.89,189318.0
2017-04-19 14:30:00,16.88,16.91,16.77,16.8,118365.0,16.88,16.91,16.77,16.8,118365.0
2017-04-19 15:00:00,16.8,16.98,16.76,16.87,211672.0,16.8,16.98,16.76,16.87,211672.0
2017-04-19 15:30:00,16.87,16.88,16.77,16.83,446429.0,16.87,16.88,16.77,16.83,446429.0
2017-04-20 09:30:00,17.29,17.48,17.02,17.04,249620.0,17.29,17.48,17.02,17.04,249620.0
2017-04-20 10:00:00,17.04,17.12,16.95,16.99,210654.0,17.04,17.12,16.95,16.99,210654.0
2017-04-20 10:30:00,16.98,17.14,16.89,17.06,187367.0,16.98,17.14,16.89,17.06,187367.0
2017-04-20 11:00:00,17.07,17.21,17.0,17.19,158327.0,17.07,17.21,17.0,17.19,158327.0
2017-04-20 11:30:00,17.2,17.24,17.1,17.11,111416.0,17.2,17.24,17.1,17.11,111416.0
2017-04-20 12:00:00,17.12,17.24,17.12,17.16,79899.0,17.12,17.24,17.12,17.16,79899.0
2017-04-20 12:30:00,17.17,17.37,17.08,17.28,176591.0,17.17,17.37,17.08,17.28,176591.0
2017-04-20 13:00:00,17.27,17.3,17.1,17.19,114019.0,17.27,17.3,17.1,17.19,114019.0
2017-04-20 13:30:00,17.2,17.26,17.15,17.26,101410.0,17.2,17.26,17.15,17.26,101410.0
2017-04-20 14:00:00,17.26,17.28,17.18,17.19,173293.0,17.26,17.28,17.18,17.19,173293.0
2017-04-20 14:30:00,17.19,17.25,17.14,17.23,87713.0,17.19,17.25,17.14,17.23,87713.0
2017-04-20 15:00:00,17.24,17.27,17.17,17.21,141502.0,17.24,17.27,17.17,17.21,141502.0
2017-04-20 15:30:00,17.21,17.28,17.1,17.11,581089.0,17.21,17.28,17.1,17.11,581089.0
2017-04-21 09:30:00,17.11,17.23,16.92,16.94,219059.0,17.11,17.23,16.92,16.94,219059.0
2017-04-21 10:00:00,16.95,16.98,16.8,16.87,209245.0,16.95,16.98,16.8,16.87,209245.0
2017-04-21 10:30:00,16.87,17.02,16.8,16.87,140730.0,16.87,17.02,16.8,16.87,140730.0
2017-04-21 11:00:00,16.86,16.89,16.77,16.86,129688.0,16.86,16.89,16.77,16.86,129688.0
2017-04-21 11:30:00,16.87,17.07,16.82,17.03,121149.0,16.87,17.07,16.82,17.03,121149.0
2017-04-21 12:00:00,17.04,17.1,16.99,17.0,82082.0,17.04,17.1,16.99,17.0,82082.0
2017-04-21 12:30:00,17.0,17.11,17.0,17.06,109607.0,17.0,17.11,17.0,17.06,109607.0
2017-04-21 13:00:00,17.06,17.1,16.96,17.05,127471.0,17.06,17.1,16.96,17.05,127471.0
2017-04-21 13:30:00,17.05,17.13,16.98,17.1,141861.0,17.05,17.13,16.98,17.1,141861.0
2017-04-21 14:00:00,17.1,17.22,17.08,17.21,120289.0,17.1,17.22,17.08,17.21,120289.0
2017-04-21 14:30:00,17.21,17.22,17.09,17.09,108054.0,17.21,17.22,17.09,17.09,108054.0
2017-04-21 15:00:00,17.09,17.2,17.07,17.18,129025.0,17.09,17.2,17.07,17.18,129025.0
2017-04-21 15:30:00,17.17,17.18,17.08,17.1,421659.0,17.17,17.18,17.08,17.1,421659.0
2017-04-24 09:30:00,17.49,17.84,17.47,17.74,575475.0,17.49,17.84,17.47,17.74,575475.0
2017-04-24 10:00:00,17.75,17.81,17.66,17.76,224623.0,17.75,17.81,17.66,17.76,224623.0
2017-04-24 10:30:00,17.77,17.82,17.6,17.62,154433.0,17.77,17.82,17.6,17.62,154433.0
2017-04-24 11:00:00,17.62,17.63,17.39,17.5,263990.0,17.62,17.63,17.39,17.5,263990.0
2017-04-24 11:30:00,17.5,17.63,17.45,17.61,185229.0,17.5,17.63,17.45,17.61,185229.0
2017-04-24 12:00:00,17.61,17.78,17.6,17.78,129837.0,17.61,17.78,17.6,17.78,129837.0
2017-04-24 12:30:00,17.78,17.91,17.7,17.89,128409.0,17.78,17.91,17.7,17.89,128409.0
2017-04-24 13:00:00,17.89,17.92,17.83,17.88,171723.0,17.89,17.92,17.83,17.88,171723.0
2017-04-24 13:30:00,17.88,17.94,17.83,17.92,169407.0,17.88,17.94,17.83,17.92,169407.0
2017-04-24 14:00:00,17.92,18.04,17.89,17.98,301457.0,17.92,18.04,17.89,17.98,301457.0
2017-04-24 14:30:00,17.98,18.09,17.91,17.98,227623.0,17.98,18.09,17.91,17.98,227623.0
2017-04-24 15:00:00,17.98,18.13,17.98,18.11,308116.0,17.98,18.13,17.98,18.11,308116.0
2017-04-24 15:30:00,18.11,18.14,17.99,18.1,1110821.0,18.11,18.14,17.99,18.1,1110821.0
2017-04-25 09:30:00,18.6,19.25,17.93,19.0,1507902.0,18.6,19.25,17.93,19.0,1507902.0
2017-04-25 10:00:00,18.99,19.67,18.85,19.5,1059110.0,18.99,19.67,18.85,19.5,1059110.0
2017-04-25 10:30:00,19.5,19.89,19.35,19.79,528827.0,19.5,19.89,19.35,19.79,528827.0
2017-04-25 11:00:00,19.79,19.91,19.39,19.43,471002.0,19.79,19.91,19.39,19.43,471002.0
2017-04-25 11:30:00,19.44,19.66,19.38,19.66,625844.0,19.44,19.66,19.38,19.66,625844.0
2017-04-25 12:00:00,19.66,19.67,19.46,19.46,214235.0,19.66,19.67,19.46,19.46,214235.0
2017-04-25 12:30:00,19.46,19.73,19.36,19.68,314057.0,19.46,19.73,19.36,19.68,314057.0
2017-04-25 13:00:00,19.68,19.88,19.67,19.76,266299.0,19.68,19.88,19.67,19.76,266299.0
2017-04-25 13:30:00,19.77,20.11,19.76,19.96,284667.0,19.77,20.11,19.76,19.96,284667.0
2017-04-25 14:00:00,19.96,20.03,19.91,19.93,224559.0,19.96,20.03,19.91,19.93,224559.0
2017-04-25 14:30:00,19.92,20.09,19.79,20.01,375724.0,19.92,20.09,19.79,20.01,375724.0
2017-04-25 15:00:00,20.0,20.0,19.87,19.89,322429.0,20.0,20.0,19.87,19.89,322429.0
2017-04-25 15:30:00,19.89,19.99,19.85,19.88,687417.0,19.89,19.99,19.85,19.88,687417.0
2017-04-26 09:30:00,19.25,19.25,18.38,18.39,796866.0,19.25,19.25,18.38,18.39,796866.0
2017-04-26 10:00:00,18.4,18.62,18.1,18.61,771265.0,18.4,18.62,18.1,18.61,771265.0
2017-04-26 10:30:00,18.62,19.04,18.62,18.98,466172.0,18.62,19.04,18.62,18.98,466172.0
2017-04-26 11:00:00,18.97,19.07,18.86,18.95,250519.0,18.97,19.07,18.86,18.95,250519.0
2017-04-26 11:30:00,18.94,18.94,18.61,18.78,291331.0,18.94,18.94,18.61,18.78,291331.0
2017-04-26 12:00:00,18.78,18.93,18.73,18.92,173308.0,18.78,18.93,18.73,18.92,173308.0
2017-04-26 12:30:00,18.92,19.14,18.91,19.01,474180.0,18.92,19.14,18.91,19.01,474180.0
2017-04-26 13:00:00,19.01,19.05,18.89,18.99,232200.0,19.01,19.05,18.89,18.99,232200.0
2017-04-26 13:30:00,18.99,19.05,18.95,19.0,115505.0,18.99,19.05,18.95,19.0,115505.0
2017-04-26 14:00:00,19.0,19.19,18.95,19.11,151572.0,19.0,19.19,18.95,19.11,151572.0
2017-04-26 14:30:00,19.11,19.14,19.0,19.02,192466.0,19.11,19.14,19.0,19.02,192466.0
2017-04-26 15:00:00,19.02,19.09,19.0,19.03,185334.0,19.02,19.09,19.0,19.03,185334.0
2017-04-26 15:30:00,19.02,19.07,18.94,18.95,696372.0,19.02,19.07,18.94,18.95,696372.0
2017-04-27 09:30:00,18.85,19.05,18.5,18.82,221976.0,18.85,19.05,18.5,18.82,221976.0
2017-04-27 10:00:00,18.81,18.85,18.66,18.7,129782.0,18.81,18.85,18.66,18.7,129782.0
2017-04-27 10:30:00,18.71,18.77,18.53,18.6,135512.0,18.71,18.77,18.53,18.6,135512.0
2017-04-27 11:00:00,18.6,18.69,18.53,18.55,118299.0,18.6,18.69,18.53,18.55,118299.0
2017-04-27 11:30:00,18.55,18.57,18.42,18.46,91577.0,18.55,18.57,18.42,18.46,91577.0
2017-04-27 12:00:00,18.46,18.55,18.45,18.51,67098.0,18.46,18.55,18.45,18.51,67098.0
2017-04-27 12:30:00,18.52,18.8,18.51,18.78,99559.0,18.52,18.8,18.51,18.78,99559.0
2017-04-27 13:00:00,18.78,18.86,18.74,18.76,130638.0,18.78,18.86,18.74,18.76,130638.0
2017-04-27 13:30:00,18.75,18.89,18.73,18.85,125433.0,18.75,18.89,18.73,18.85,125433.0
2017-04-27 14:00:00,18.85,18.85,18.66,18.72,90890.0,18.85,18.85,18.66,18.72,90890.0
2017-04-27 14:30:00,18.72,18.76,18.68,18.71,112666.0,18.72,18.76,18.68,18.71,112666.0
2017-04-27 15:00:00,18.71,18.72,18.62,18.66,113467.0,18.71,18.72,18.62,18.66,113467.0
2017-04-27 15:30:00,18.66,18.69,18.55,18.56,408029.0,18.66,18.69,18.55,18.56,408029.0
2017-04-28 09:30:00,18.65,18.67,18.45,18.57,145506.0,18.65,18.67,18.45,18.57,145506.0
2017-04-28 10:00:00,18.58,18.65,18.55,18.63,236470.0,18.58,18.65,18.55,18.63,236470.0
2017-04-28 10:30:00,18.63,18.71,18.45,18.48,158331.0,18.63,18.71,18.45,18.48,158331.0
2017-04-28 11:00:00,18.49,18.52,18.34,18.37,212788.0,18.49,18.52,18.34,18.37,212788.0
2017-04-28 11:30:00,18.36,18.4,18.32,18.36,166885.0,18.36,18.4,18.32,18.36,166885.0
2017-04-28 12:00:00,18.37,18.47,18.35,18.35,101624.0,18.37,18.47,18.35,18.35,101624.0
2017-04-28 12:30:00,18.36,18.46,18.35,18.43,109789.0,18.36,18.46,18.35,18.43,109789.0
2017-04-28 13:00:00,18.43,18.48,18.38,18.42,103877.0,18.43,18.48,18.38,18.42,103877.0
2017-04-28 13:30:00,18.43,18.44,18.4,18.42,100391.0,18.43,18.44,18.4,18.42,100391.0
2017-04-28 14:00:00,18.41,18.45,18.39,18.4,99313.0,18.41,18.45,18.39,18.4,99313.0
2017-04-28 14:30:00,18.41,18.45,18.36,18.37,101972.0,18.41,18.45,18.36,18.37,101972.0
2017-04-28 15:00:00,18.37,18.44,18.35,18.39,135315.0,18.37,18.44,18.35,18.39,135315.0
2017-04-28 15:30:00,18.38,18.39,18.33,18.36,546416.0,18.38,18.39,18.33,18.36,546416.0
2017-05-01 09:30:00,18.44,18.44,17.98,18.04,149078.0,18.44,18.44,17.98,18.04,149078.0
2017-05-01 10:00:00,18.07,18.16,17.99,18.09,111806.0,18.07,18.16,17.99,18.09,111806.0
2017-05-01 10:30:00,18.09,18.25,17.98,17.98,117546.0,18.09,18.25,17.98,17.98,117546.0
2017-05-01 11:00:00,17.98,18.28,17.98,18.27,71009.0,17.98,18.28,17.98,18.27,71009.0
2017-05-01 11:30:00,18.27,18.3,18.14,18.19,59988.0,18.27,18.3,18.14,18.19,59988.0
2017-05-01 12:00:00,18.19,18.28,18.17,18.17,59843.0,18.19,18.28,18.17,18.17,59843.0
2017-05-01 12:30:00,18.16,18.29,18.15,18.27,78950.0,18.16,18.29,18.15,18.27,78950.0
2017-05-01 13:00:00,18.26,18.26,18.18,18.25,101092.0,18.26,18.26,18.18,18.25,101092.0
2017-05-01 13:30:00,18.25,18.47,18.23,18.47,72365.0,18.25,18.47,18.23,18.47,72365.0
2017-05-01 14:00:00,18.48,18.53,18.37,18.47,103039.0,18.48,18.53,18.37,18.47,103039.0
2017-05-01 14:30:00,18.47,18.47,18.36,18.46,85017.0,18.47,18.47,18.36,18.46,85017.0
2017-05-01 15:00:00,18.46,18.49,18.37,18.38,122399.0,18.46,18.49,18.37,18.38,122399.0
2017-05-01 15:30:00,18.38,18.44,18.35,18.41,201095.0,18.38,18.44,18.35,18.41,201095.0
2017-05-02 09:30:00,18.31,18.47,18.19,18.33,120879.0,18.31,18.47,18.19,18.33,120879.0
2017-05-02 10:00:00,18.32,18.48,18.3,18.46,108446.0,18.32,18.48,18.3,18.46,108446.0
2017-05-02 10:30:00,18.47,18.59,18.37,18.37,120633.0,18.47,18.59,18.37,18.37,120633.0
2017-05-02 11:00:00,18.36,18.4,18.28,18.28,69028.0,18.36,18.4,18.28,18.28,69028.0
2017-05-02 11:30:00,18.28,18.29,18.1,18.12,87201.0,18.28,18.29,18.1,18.12,87201.0
2017-05-02 12:00:00,18.12,18.2,18.1,18.19,38622.0,18.12,18.2,18.1,18.19,38622.0
2017-05-02 12:30:00,18.19,18.2,18.13,18.13,39805.0,18.19,18.2,18.13,18.13,39805.0
2017-05-02 13:00:00,18.13,18.17,18.05,18.1,65032.0,18.13,18.17,18.05,18.1,65032.0
2017-05-02 13:30:00,18.1,18.13,18.03,18.05,66868.0,18.1,18.13,18.03,18.05,66868.0
2017-05-02 14:00:00,18.04,18.11,18.03,18.05,56977.0,18.04,18.11,18.03,18.05,56977.0
2017-05-02 14:30:00,18.05,18.06,17.95,17.96,101591.0,18.05,18.06,17.95,17.96,101591.0
2017-05-02 15:00:00,17.96,18.06,17.96,18.05,107885.0,17.96,18.06,17.96,18.05,107885.0
2017-05-02 15:30:00,18.04,18.22,18.04,18.16,374400.0,18.04,18.22,18.04,18.16,374400.0
2017-05-03 09:30:00,17.95,17.95,17.61,17.65,247584.0,17.95,17.95,17.61,17.65,247584.0
2017-05-03 10:00:00,17.66,17.7,17.29,17.33,182961.0,17.66,17.7,17.29,17.33,182961.0
2017-05-03 10:30:00,17.34,17.34,16.95,17.06,382574.0,17.34,17.34,16.95,17.06,382574.0
2017-05-03 11:00:00,17.05,17.26,16.93,17.18,167742.0,17.05,17.26,16.93,17.18,167742.0
2017-05-03 11:30:00,17.18,17.23,17.11,17.14,101209.0,17.18,17.23,17.11,17.14,101209.0
2017-05-03 12:00:00,17.15,17.15,16.89,16.9,167102.0,17.15,17.15,16.89,16.9,167102.0
2017-05-03 12:30:00,16.91,16.95,16.79,16.87,185302.0,16.91,16.95,16.79,16.87,185302.0
2017-05-03 13:00:00,16.86,16.89,16.74,16.78,136193.0,16.86,16.89,16.74,16.78,136193.0
2017-05-03 13:30:00,16.77,16.83,16.74,16.78,131366.0,16.77,16.83,16.74,16.78,131366.0
2017-05-03 14:00:00,16.77,16.93,16.77,16.79,145898.0,16.77,16.93,16.77,16.79,145898.0
2017-05-03 14:30:00,16.78,17.03,16.76,17.01,173654.0,16.78,17.03,16.76,17.01,173654.0
2017-05-03 15:00:00,17.02,17.04,16.91,16.93,297536.0,17.02,17.04,16.91,16.93,297536.0
2017-05-03 15:30:00,16.93,17.01,16.92,16.96,577943.0,16.93,17.01,16.92,16.96,577943.0
2017-05-04 09:30:00,16.44,17.1,16.44,16.55,190880.0,16.44,17.1,16.44,16.55,190880.0
2017-05-04 10:00:00,16.56,16.67,16.36,16.41,167053.0,16.56,16.67,16.36,16.41,167053.0
2017-05-04 10:30:00,16.39,16.42,16.23,16.25,200401.0,16.39,16.42,16.23,16.25,200401.0
2017-05-04 11:00:00,16.25,16.27,16.1,16.12,233034.0,16.25,16.27,16.1,16.12,233034.0
2017-05-04 11:30:00,16.12,16.33,16.12,16.21,126352.0,16.12,16.33,16.12,16.21,126352.0
2017-05-04 12:00:00,16.21,16.31,16.14,16.18,124473.0,16.21,16.31,16.14,16.18,124473.0
2017-05-04 12:30:00,16.18,16.42,16.18,16.39,93454.0,16.18,16.42,16.18,16.39,93454.0
2017-05-04 13:00:00,16.39,16.43,16.34,16.39,80128.0,16.39,16.43,16.34,16.39,80128.0
2017-05-04 13:30:00,16.39,16.5,16.33,16.47,90936.0,16.39,16.5,16.33,16.47,90936.0
2017-05-04 14:00:00,16.47,16.62,16.46,16.62,174137.0,16.47,16.62,16.46,16.62,174137.0
2017-05-04 14:30:00,16.61,16.72,16.6,16.69,89243.0,16.61,16.72,16.6,16.69,89243.0
2017-05-04 15:00:00,16.68,16.72,16.64,16.65,126144.0,16.68,16.72,16.64,16.65,126144.0
2017-05-04 15:30:00,16.65,16.67,16.6,16.62,491908.0,16.65,16.67,16.6,16.62,491908.0
2017-05-05 09:30:00,16.81,16.87,16.54,16.63,142595.0,16.81,16.87,16.54,16.63,142595.0
2017-05-05 10:00:00,16.63,16.72,16.55,16.6,89382.0,16.63,16.72,16.55,16.6,89382.0
2017-05-05 10:30:00,16.6,16.76,16.54,16.75,86701.0,16.6,16.76,16.54,16.75,86701.0
2017-05-05 11:00:00,16.75,16.9,16.75,16.84,89892.0,16.75,16.9,16.75,16.84,89892.0
2017-05-05 11:30:00,16.84,16.93,16.82,16.86,73098.0,16.84,16.93,16.82,16.86,73098.0
2017-05-05 12:00:00,16.86,16.89,16.72,16.72,57970.0,16.86,16.89,16.72,16.72,57970.0
2017-05-05 12:30:00,16.72,16.78,16.67,16.78,59963.0,16.72,16.78,16.67,16.78,59963.0
2017-05-05 13:00:00,16.78,16.82,16.74,16.77,80115.0,16.78,16.82,16.74,16.77,80115.0
2017-05-05 13:30:00,16.77,16.77,16.68,16.72,58125.0,16.77,16.77,16.68,16.72,58125.0
2017-05-05 14:00:00,16.72,16.77,16.7,16.76,66817.0,16.72,16.77,16.7,16.76,66817.0
2017-05-05 14:30:00,16.75,16.81,16.7,16.77,117537.0,16.75,16.81,16.7,16.77,117537.0
2017-05-05 15:00:00,16.76,16.88,16.76,16.88,141570.0,16.76,16.88,16.76,16.88,141570.0
2017-05-05 15:30:00,16.88,16.92,16.86,16.91,373274.0,16.88,16.92,16.86,16.91,373274.0
2017-05-08 09:30:00,16.78,16.85,16.59,16.66,92824.0,16.78,16.85,16.59,16.66,92824.0
2017-05-08 10:00:00,16.64,16.82,16.6,16.61,140443.0,16.64,16.82,16.6,16.61,140443.0
2017-05-08 10:30:00,16.6,16.7,16.54,16.56,93596.0,16.6,16.7,16.54,16.56,93596.0
2017-05-08 11:00:00,16.57,16.6,16.41,16.43,105109.0,16.57,16.6,16.41,16.43,105109.0
2017-05-08 11:30:00,16.44,16.57,16.43,16.51,52206.0,16.44,16.57,16.43,16.51,52206.0
2017-05-08 12:00:00,16.51,16.53,16.45,16.48,57685.0,16.51,16.53,16.45,16.48,57685.0
2017-05-08 12:30:00,16.48,16.64,16.46,16.6,73543.0,16.48,16.64,16.46,16.6,73543.0
2017-05-08 13:00:00,16.6,16.65,16.57,16.64,39512.0,16.6,16.65,16.57,16.64,39512.0
2017-05-08 13:30:00,16.63,16.66,16.58,16.64,38477.0,16.63,16.66,16.58,16.64,38477.0
2017-05-08 14:00:00,16.64,16.69,16.6,16.62,72957.0,16.64,16.69,16.6,16.62,72957.0
2017-05-08 14:30:00,16.62,16.63,16.58,16.61,73085.0,16.62,16.63,16.58,16.61,73085.0
2017-05-08 15:00:00,16.61,16.61,16.54,16.57,79935.0,16.61,16.61,16.54,16.57,79935.0
2017-05-08 15:30:00,16.57,16.59,16.54,16.55,385662.0,16.57,16.59,16.54,16.55,385662.0
2017-05-09 09:30:00,16.61,16.8,16.5,16.64,126400.0,16.61,16.8,16.5,16.64,126400.0
2017-05-09 10:00:00,16.64,16.64,16.39,16.46,124326.0,16.64,16.64,16.39,16.46,124326.0
2017-05-09 10:30:00,16.46,16.46,16.31,16.41,98824.0,16.46,16.46,16.31,16.41,98824.0
2017-05-09 11:00:00,16.42,16.42,16.18,16.2,118190.0,16.42,16.42,16.18,16.2,118190.0
2017-05-09 11:30:00,16.21,16.39,16.21,16.35,110527.0,16.21,16.39,16.21,16.35,110527.0
2017-05-09 12:00:00,16.36,16.37,16.25,16.28,56563.0,16.36,16.37,16.25,16.28,56563.0
2017-05-09 12:30:00,16.28,16.32,16.19,16.21,77200.0,16.28,16.32,16.19,16.21,77200.0
2017-05-09 13:00:00,16.21,16.25,16.13,16.16,65438.0,16.21,16.25,16.13,16.16,65438.0
2017-05-09 13:30:00,16.16,16.21,16.14,16.21,68550.0,16.16,16.21,16.14,16.21,68550.0
2017-05-09 14:00:00,16.21,16.21,16.11,16.13,81524.0,16.21,16.21,16.11,16.13,81524.0
2017-05-09 14:30:00,16.12,16.2,16.11,16.18,88264.0,16.12,16.2,16.11,16.18,88264.0
2017-05-09 15:00:00,16.18,16.25,16.15,16.21,112098.0,16.18,16.25,16.15,16.21,112098.0
2017-05-09 15:30:00,16.2,16.2,16.03,16.11,330995.0,16.2,16.2,16.03,16.11,330995.0
2017-05-10 09:30:00,16.21,16.26,15.96,16.19,139446.0,16.21,16.26,15.96,16.19,139446.0
2017-05-10 10:00:00,16.18,16.32,16.09,16.1,162270.0,16.18,16.32,16.09,16.1,162270.0
2017-05-10 10:30:00,16.1,16.2,16.07,16.13,81302.0,16.1,16.2,16.07,16.13,81302.0
2017-05-10 11:00:00,16.13,16.13,16.0,16.03,91954.0,16.13,16.13,16.0,16.03,91954.0
2017-05-10 11:30:00,16.03,16.06,15.97,16.0,98733.0,16.03,16.06,15.97,16.0,98733.0
2017-05-10 12:00:00,16.01,16.16,16.0,16.1,77752.0,16.01,16.16,16.0,16.1,77752.0
2017-05-10 12:30:00,16.11,16.16,16.09,16.13,73308.0,16.11,16.16,16.09,16.13,73308.0
2017-05-10 13:00:00,16.13,16.15,16.05,16.09,76097.0,16.13,16.15,16.05,16.09,76097.0
2017-05-10 13:30:00,16.09,16.27,16.05,16.24,197033.0,16.09,16.27,16.05,16.24,197033.0
2017-05-10 14:00:00,16.25,16.41,16.17,16.28,165213.0,16.25,16.41,16.17,16.28,165213.0
2017-05-10 14:30:00,16.28,16.33,16.19,16.2,153813.0,16.28,16.33,16.19,16.2,153813.0
2017-05-10 15:00:00,16.2,16.22,16.15,16.17,113159.0,16.2,16.22,16.15,16.17,113159.0
2017-05-10 15:30:00,16.17,16.2,16.07,16.07,370086.0,16.17,16.2,16.07,16.07,370086.0
2017-05-11 09:30:00,16.04,16.2,15.67,15.73,228148.0,16.04,16.2,15.67,15.73,228148.0
2017-05-11 10:00:00,15.73,15.84,15.6,15.75,157217.0,15.73,15.84,15.6,15.75,157217.0
2017-05-11 10:30:00,15.76,15.79,15.66,15.75,76189.0,15.76,15.79,15.66,15.75,76189.0
2017-05-11 11:00:00,15.75,15.91,15.75,15.91,200090.0,15.75,15.91,15.75,15.91,200090.0
2017-05-11 11:30:00,15.91,15.92,15.82,15.86,53290.0,15.91,15.92,15.82,15.86,53290.0
2017-05-11 12:00:00,15.87,15.87,15.75,15.75,61558.0,15.87,15.87,15.75,15.75,61558.0
2017-05-11 12:30:00,15.76,15.77,15.69,15.72,81476.0,15.76,15.77,15.69,15.72,81476.0
2017-05-11 13:00:00,15.72,15.74,15.64,15.64,68511.0,15.72,15.74,15.64,15.64,68511.0
2017-05-11 13:30:00,15.63,15.7,15.61,15.68,51656.0,15.63,15.7,15.61,15.68,51656.0
2017-05-11 14:00:00,15.67,15.68,15.63,15.64,91704.0,15.67,15.68,15.63,15.64,91704.0
2017-05-11 14:30:00,15.64,15.67,15.61,15.64,85130.0,15.64,15.67,15.61,15.64,85130.0
2017-05-11 15:00:00,15.63,15.68,15.6,15.61,82682.0,15.63,15.68,15.6,15.61,82682.0
2017-05-11 15:30:00,15.6,15.62,15.57,15.6,358306.0,15.6,15.62,15.57,15.6,358306.0
2017-05-12 09:30:00,15.34,15.54,15.31,15.44,188198.0,15.34,15.54,15.31,15.44,188198.0
2017-05-12 10:00:00,15.43,15.43,15.26,15.26,152657.0,15.43,15.43,15.26,15.26,152657.0
2017-05-12 10:30:00,15.25,15.28,15.13,15.17,134058.0,15.25,15.28,15.13,15.17,134058.0
2017-05-12 11:00:00,15.17,15.26,15.12,15.16,134130.0,15.17,15.26,15.12,15.16,134130.0
2017-05-12 11:30:00,15.16,15.23,15.14,15.19,133377.0,15.16,15.23,15.14,15.19,133377.0
2017-05-12 12:00:00,15.2,15.31,15.17,15.27,122772.0,15.2,15.31,15.17,15.27,122772.0
2017-05-12 12:30:00,15.26,15.48,15.25,15.45,281767.0,15.26,15.48,15.25,15.45,281767.0
2017-05-12 13:00:00,15.44,15.64,15.43,15.55,264745.0,15.44,15.64,15.43,15.55,264745.0
2017-05-12 13:30:00,15.54,15.59,15.49,15.5,98109.0,15.54,15.59,15.49,15.5,98109.0
2017-05-12 14:00:00,15.49,15.49,15.33,15.37,105811.0,15.49,15.49,15.33,15.37,105811.0
2017-05-12 14:30:00,15.37,15.39,15.29,15.31,98286.0,15.37,15.39,15.29,15.31,98286.0
2017-05-12 15:00:00,15.3,15.3,15.26,15.27,128654.0,15.3,15.3,15.26,15.27,128654.0
2017-05-12 15:30:00,15.26,15.34,15.25,15.32,317682.0,15.26,15.34,15.25,15.32,317682.0
2017-05-15 09:30:00,15.55,15.77,15.42,15.75,219171.0,15.55,15.77,15.42,15.75,219171.0
2017-05-15 10:00:00,15.75,15.94,15.67,15.8,218569.0,15.75,15.94,15.67,15.8,218569.0
2017-05-15 10:30:00,15.8,15.82,15.63,15.67,73297.0,15.8,15.82,15.63,15.67,73297.0
2017-05-15 11:00:00,15.67,15.77,15.59,15.64,65135.0,15.67,15.77,15.59,15.64,65135.0
2017-05-15 11:30:00,15.64,15.67,15.59,15.64,55251.0,15.64,15.67,15.59,15.64,55251.0
2017-05-15 12:00:00,15.64,15.65,15.57,15.58,74828.0,15.64,15.65,15.57,15.58,74828.0
2017-05-15 12:30:00,15.56,15.6,15.53,15.6,103779.0,15.56,15.6,15.53,15.6,103779.0
2017-05-15 13:00:00,15.59,15.71,15.57,15.69,71452.0,15.59,15.71,15.57,15.69,71452.0
2017-05-15 13:30:00,15.69,15.71,15.64,15.66,58906.0,15.69,15.71,15.64,15.66,58906.0
2017-05-15 14:00:00,15.66,15.69,15.59,15.59,94609.0,15.66,15.69,15.59,15.59,94609.0
2017-05-15 14:30:00,15.59,15.61,15.44,15.46,117455.0,15.59,15.61,15.44,15.46,117455.0
2017-05-15 15:00:00,15.45,15.5,15.4,15.41,201478.0,15.45,15.5,15.4,15.41,201478.0
2017-05-15 15:30:00,15.41,15.53,15.41,15.44,526721.0,15.41,15.53,15.41,15.44,526721.0
2017-05-16 09:30:00,15.59,15.7,15.42,15.54,135746.0,15.59,15.7,15.42,15.54,135746.0
2017-05-16 10:00:00,15.55,15.6,15.37,15.37,70136.0,15.55,15.6,15.37,15.37,70136.0
2017-05-16 10:30:00,15.36,15.4,15.2,15.31,118451.0,15.36,15.4,15.2,15.31,118451.0
2017-05-16 11:00:00,15.31,15.5,15.28,15.48,234044.0,15.31,15.5,15.28,15.48,234044.0
2017-05-16 11:30:00,15.47,15.54,15.46,15.51,95276.0,15.47,15.54,15.46,15.51,95276.0
2017-05-16 12:00:00,15.51,15.51,15.39,15.43,70056.0,15.51,15.51,15.39,15.43,70056.0
2017-05-16 12:30:00,15.43,15.61,15.38,15.58,76815.0,15.43,15.61,15.38,15.58,76815.0
2017-05-16 13:00:00,15.57,15.66,15.56,15.58,102604.0,15.57,15.66,15.56,15.58,102604.0
2017-05-16 13:30:00,15.58,15.67,15.55,15.61,73034.0,15.58,15.67,15.55,15.61,73034.0
2017-05-16 14:00:00,15.61,15.63,15.57,15.58,125667.0,15.61,15.63,15.57,15.58,125667.0
2017-05-16 14:30:00,15.59,15.61,15.57,15.59,58292.0,15.59,15.61,15.57,15.59,58292.0
2017-05-16 15:00:00,15.59,15.6,15.51,15.52,88480.0,15.59,15.6,15.51,15.52,88480.0
2017-05-16 15:30:00,15.52,15.55,15.5,15.51,231931.0,15.52,15.55,15.5,15.51,231931.0
2017-05-17 09:30:00,15.19,15.28,14.93,14.94,236691.0,15.19,15.28,14.93,14.94,236691.0
2017-05-17 10:00:00,14.94,15.03,14.88,14.93,250799.0,14.94,15.03,14.88,14.93,250799.0
2017-05-17 10:30:00,14.93,15.07,14.89,14.92,122430.0,14.93,15.07,14.89,14.92,122430.0
2017-05-17 11:00:00,14.93,15.0,14.81,14.81,111985.0,14.93,15.0,14.81,14.81,111985.0
2017-05-17 11:30:00,14.82,15.0,14.81,14.98,131700.0,14.82,15.0,14.81,14.98,131700.0
2017-05-17 12:00:00,14.97,15.18,14.96,15.16,218969.0,14.97,15.18,14.96,15.16,218969.0
2017-05-17 12:30:00,15.17,15.34,15.14,15.18,164639.0,15.17,15.34,15.14,15.18,164639.0
2017-05-17 13:00:00,15.18,15.19,15.0,15.0,46694.0,15.18,15.19,15.0,15.0,46694.0
2017-05-17 13:30:00,15.01,15.05,14.99,15.0,70449.0,15.01,15.05,14.99,15.0,70449.0
2017-05-17 14:00:00,15.0,15.03,14.96,14.99,147526.0,15.0,15.03,14.96,14.99,147526.0
2017-05-17 14:30:00,15.0,15.06,14.93,15.02,154637.0,15.0,15.06,14.93,15.02,154637.0
2017-05-17 15:00:00,15.03,15.19,15.01,15.13,94003.0,15.03,15.19,15.01,15.13,94003.0
2017-05-17 15:30:00,15.12,15.2,15.06,15.09,323581.0,15.12,15.2,15.06,15.09,323581.0
2017-05-18 09:30:00,14.96,14.96,14.53,14.58,189288.0,14.96,14.96,14.53,14.58,189288.0
2017-05-18 10:00:00,14.6,14.75,14.59,14.72,143937.0,14.6,14.75,14.59,14.72,143937.0
2017-05-18 10:30:00,14.72,14.89,14.71,14.74,119956.0,14.72,14.89,14.71,14.74,119956.0
2017-05-18 11:00:00,14.74,14.88,14.66,14.82,71140.0,14.74,14.88,14.66,14.82,71140.0
2017-05-18 11:30:00,14.82,14.93,14.76,14.76,81663.0,14.82,14.93,14.76,14.76,81663.0
2017-05-18 12:00:00,14.77,14.92,14.75,14.87,107279.0,14.77,14.92,14.75,14.87,107279.0
2017-05-18 12:30:00,14.87,14.9,14.81,14.89,87602.0,14.87,14.9,14.81,14.89,87602.0
2017-05-18 13:00:00,14.89,14.91,14.74,14.78,68544.0,14.89,14.91,14.74,14.78,68544.0
2017-05-18 13:30:00,14.78,14.86,14.74,14.82,105155.0,14.78,14.86,14.74,14.82,105155.0
2017-05-18 14:00:00,14.83,14.93,14.82,14.89,136158.0,14.83,14.93,14.82,14.89,136158.0
2017-05-18 14:30:00,14.88,14.94,14.83,14.89,99125.0,14.88,14.94,14.83,14.89,99125.0
2017-05-18 15:00:00,14.88,14.95,14.88,14.95,235525.0,14.88,14.95,14.88,14.95,235525.0
2017-05-18 15:30:00,14.95,14.99,14.87,14.89,480285.0,14.95,14.99,14.87,14.89,480285.0
2017-05-19 09:30:00,15.11,15.53,15.05,15.45,239267.0,15.11,15.53,15.05,15.45,239267.0
2017-05-19 10:00:00,15.45,15.67,15.42,15.67,171720.0,15.45,15.67,15.42,15.67,171720.0
2017-05-19 10:30:00,15.68,15.92,15.61,15.88,311700.0,15.68,15.92,15.61,15.88,311700.0
2017-05-19 11:00:00,15.9,15.94,15.81,15.86,319940.0,15.9,15.94,15.81,15.86,319940.0
2017-05-19 11:30:00,15.87,16.01,15.85,15.99,188955.0,15.87,16.01,15.85,15.99,188955.0
2017-05-19 12:00:00,15.99,16.0,15.92,15.94,109055.0,15.99,16.0,15.92,15.94,109055.0
2017-05-19 12:30:00,15.94,15.96,15.83,15.88,71957.0,15.94,15.96,15.83,15.88,71957.0
2017-05-19 13:00:00,15.88,15.88,15.82,15.84,130416.0,15.88,15.88,15.82,15.84,130416.0
2017-05-19 13:30:00,15.84,15.85,15.78,15.79,105734.0,15.84,15.85,15.78,15.79,105734.0
2017-05-19 14:00:00,15.79,15.86,15.79,15.82,160721.0,15.79,15.86,15.79,15.82,160721.0
2017-05-19 14:30:00,15.81,16.09,15.79,16.08,252676.0,15.81,16.09,15.79,16.08,252676.0
2017-05-19 15:00:00,16.09,16.15,15.93,15.94,361286.0,16.09,16.15,15.93,15.94,361286.0
2017-05-19 15:30:00,15.93,15.93,15.75,15.77,424612.0,15.93,15.93,15.75,15.77,424612.0
2017-05-22 09:30:00,15.91,16.02,15.74,15.77,142461.0,15.91,16.02,15.74,15.77,142461.0
2017-05-22 10:00:00,15.77,15.91,15.65,15.72,118729.0,15.77,15.91,15.65,15.72,118729.0
2017-05-22 10:30:00,15.73,15.73,15.56,15.58,74312.0,15.73,15.73,15.56,15.58,74312.0
2017-05-22 11:00:00,15.58,15.65,15.55,15.63,87996.0,15.58,15.65,15.55,15.63,87996.0
2017-05-22 11:30:00,15.62,15.64,15.51,15.6,85706.0,15.62,15.64,15.51,15.6,85706.0
2017-05-22 12:00:00,15.61,15.82,15.59,15.75,123990.0,15.61,15.82,15.59,15.75,123990.0
2017-05-22 12:30:00,15.76,15.78,15.7,15.71,68039.0,15.76,15.78,15.7,15.71,68039.0
2017-05-22 13:00:00,15.7,15.76,15.66,15.75,75396.0,15.7,15.76,15.66,15.75,75396.0
2017-05-22 13:30:00,15.74,15.77,15.69,15.7,83032.0,15.74,15.77,15.69,15.7,83032.0
2017-05-22 14:00:00,15.69,15.7,15.63,15.7,68779.0,15.69,15.7,15.63,15.7,68779.0
2017-05-22 14:30:00,15.7,15.77,15.67,15.76,80970.0,15.7,15.77,15.67,15.76,80970.0
2017-05-22 15:00:00,15.76,15.77,15.74,15.75,225657.0,15.76,15.77,15.74,15.75,225657.0
2017-05-22 15:30:00,15.75,15.86,15.75,15.81,535714.0,15.75,15.86,15.75,15.81,535714.0
2017-05-23 09:30:00,15.92,15.98,15.74,15.76,185307.0,15.92,15.98,15.74,15.76,185307.0
2017-05-23 10:00:00,15.76,15.78,15.68,15.74,93635.0,15.76,15.78,15.68,15.74,93635.0
2017-05-23 10:30:00,15.74,15.95,15.72,15.95,177649.0,15.74,15.95,15.72,15.95,177649.0
2017-05-23 11:00:00,15.96,16.33,15.94,16.3,183942.0,15.96,16.33,15.94,16.3,183942.0
2017-05-23 11:30:00,16.3,16.33,16.22,16.24,113509.0,16.3,16.33,16.22,16.24,113509.0
2017-05-23 12:00:00,16.24,16.27,16.14,16.14,124170.0,16.24,16.27,16.14,16.14,124170.0
2017-05-23 12:30:00,16.14,16.18,16.04,16.13,52877.0,16.14,16.18,16.04,16.13,52877.0
2017-05-23 13:00:00,16.13,16.25,16.13,16.23,47676.0,16.13,16.25,16.13,16.23,47676.0
2017-05-23 13:30:00,16.23,16.27,16.2,16.21,50415.0,16.23,16.27,16.2,16.21,50415.0
2017-05-23 14:00:00,16.21,16.35,16.21,16.32,100356.0,16.21,16.35,16.21,16.32,100356.0
2017-05-23 14:30:00,16.33,16.4,16.3,16.38,95864.0,16.33,16.4,16.3,16.38,95864.0
2017-05-23 15:00:00,16.38,16.43,16.36,16.39,148932.0,16.38,16.43,16.36,16.39,148932.0
2017-05-23 15:30:00,16.39,16.53,16.38,16.5,580978.0,16.39,16.53,16.38,16.5,580978.0
2017-05-24 09:30:00,16.47,16.65,16.41,16.59,127694.0,16.47,16.65,16.41,16.59,127694.0
2017-05-24 10:00:00,16.6,16.62,16.48,16.56,93615.0,16.6,16.62,16.48,16.56,93615.0
2017-05-24 10:30:00,16.56,16.63,16.47,16.48,185025.0,16.56,16.63,16.47,16.48,185025.0
2017-05-24 11:00:00,16.49,16.52,16.37,16.47,127113.0,16.49,16.52,16.37,16.47,127113.0
2017-05-24 11:30:00,16.47,16.48,16.15,16.27,175942.0,16.47,16.48,16.15,16.27,175942.0
2017-05-24 12:00:00,16.28,16.32,16.22,16.31,97753.0,16.28,16.32,16.22,16.31,97753.0
2017-05-24 12:30:00,16.31,16.31,16.17,16.21,90474.0,16.31,16.31,16.17,16.21,90474.0
2017-05-24 13:00:00,16.2,16.21,16.07,16.12,78798.0,16.2,16.21,16.07,16.12,78798.0
2017-05-24 13:30:00,16.11,16.17,16.04,16.11,79449.0,16.11,16.17,16.04,16.11,79449.0
2017-05-24 14:00:00,16.1,16.2,16.08,16.1,128747.0,16.1,16.2,16.08,16.1,128747.0
2017-05-24 14:30:00,16.1,16.1,16.0,16.02,101863.0,16.1,16.1,16.0,16.02,101863.0
2017-05-24 15:00:00,16.04,16.1,16.01,16.09,88171.0,16.04,16.1,16.01,16.09,88171.0
2017-05-24 15:30:00,16.09,16.19,16.08,16.15,256408.0,16.09,16.19,16.08,16.15,256408.0
2017-05-25 09:30:00,16.24,16.54,16.12,16.4,120937.0,16.24,16.54,16.12,16.4,120937.0
2017-05-25 10:00:00,16.41,16.43,16.07,16.12,140750.0,16.41,16.43,16.07,16.12,140750.0
2017-05-25 10:30:00,16.14,16.16,16.01,16.01,48749.0,16.14,16.16,16.01,16.01,48749.0
2017-05-25 11:00:00,16.02,16.15,15.99,16.08,58579.0,16.02,16.15,15.99,16.08,58579.0
2017-05-25 11:30:00,16.08,16.09,15.87,15.88,157182.0,16.08,16.09,15.87,15.88,157182.0
2017-05-25 12:00:00,15.86,16.03,15.86,16.01,72671.0,15.86,16.03,15.86,16.01,72671.0
2017-05-25 12:30:00,16.01,16.06,15.95,15.98,66963.0,16.01,16.06,15.95,15.98,66963.0
2017-05-25 13:00:00,15.98,16.04,15.95,16.0,68404.0,15.98,16.04,15.95,16.0,68404.0
2017-05-25 13:30:00,16.0,16.07,15.98,16.07,61704.0,16.0,16.07,15.98,16.07,61704.0
2017-05-25 14:00:00,16.07,16.1,16.02,16.04,47050.0,16.07,16.1,16.02,16.04,47050.0
2017-05-25 14:30:00,16.05,16.1,16.01,16.03,61786.0,16.05,16.1,16.01,16.03,61786.0
2017-05-25 15:00:00,16.03,16.09,16.02,16.05,76585.0,16.03,16.09,16.02,16.05,76585.0
2017-05-25 15:30:00,16.06,16.11,16.0,16.08,260761.0,16.06,16.11,16.0,16.08,260761.0
2017-05-26 09:30:00,16.09,16.11,15.96,16.11,280024.0,16.09,16.11,15.96,16.11,280024.0
2017-05-26 10:00:00,16.11,16.16,15.91,15.95,85420.0,16.11,16.16,15.91,15.95,85420.0
2017-05-26 10:30:00,15.97,16.0,15.85,15.87,73962.0,15.97,16.0,15.85,15.87,73962.0
2017-05-26 11:00:00,15.88,15.92,15.85,15.89,75220.0,15.88,15.92,15.85,15.89,75220.0
2017-05-26 11:30:00,15.87,15.91,15.83,15.89,51247.0,15.87,15.91,15.83,15.89,51247.0
2017-05-26 12:00:00,15.89,15.93,15.85,15.87,76411.0,15.89,15.93,15.85,15.87,76411.0
2017-05-26 12:30:00,15.88,16.01,15.87,15.94,78874.0,15.88,16.01,15.87,15.94,78874.0
2017-05-26 13:00:00,15.95,15.95,15.85,15.9,74703.0,15.95,15.95,15.85,15.9,74703.0
2017-05-26 13:30:00,15.9,15.94,15.87,15.89,84853.0,15.9,15.94,15.87,15.89,84853.0
2017-05-26 14:00:00,15.89,15.92,15.87,15.9,94762.0,15.89,15.92,15.87,15.9,94762.0
2017-05-26 14:30:00,15.91,15.91,15.87,15.88,54737.0,15.91,15.91,15.87,15.88,54737.0
2017-05-26 15:00:00,15.89,15.91,15.86,15.89,85783.0,15.89,15.91,15.86,15.89,85783.0
2017-05-26 15:30:00,15.89,15.94,15.87,15.93,307428.0,15.89,15.94,15.87,15.93,307428.0
2017-05-30 09:30:00,15.85,16.06,15.77,15.79,68462.0,15.85,16.06,15.77,15.79,68462.0
2017-05-30 10:00:00,15.79,15.81,15.5,15.66,138971.0,15.79,15.81,15.5,15.66,138971.0
2017-05-30 10:30:00,15.66,15.87,15.66,15.83,108969.0,15.66,15.87,15.66,15.83,108969.0
2017-05-30 11:00:00,15.84,15.91,15.7,15.74,142460.0,15.84,15.91,15.7,15.74,142460.0
2017-05-30 11:30:00,15.75,15.77,15.66,15.67,96324.0,15.75,15.77,15.66,15.67,96324.0
2017-05-30 12:00:00,15.67,15.73,15.64,15.71,69316.0,15.67,15.73,15.64,15.71,69316.0
2017-05-30 12:30:00,15.69,15.84,15.69,15.83,75183.0,15.69,15.84,15.69,15.83,75183.0
2017-05-30 13:00:00,15.82,15.96,15.79,15.96,51536.0,15.82,15.96,15.79,15.96,51536.0
2017-05-30 13:30:00,15.97,16.0,15.93,15.94,71205.0,15.97,16.0,15.93,15.94,71205.0
2017-05-30 14:00:00,15.96,16.09,15.96,16.08,83043.0,15.96,16.09,15.96,16.08,83043.0
2017-05-30 14:30:00,16.08,16.08,16.02,16.03,92612.0,16.08,16.08,16.02,16.03,92612.0
2017-05-30 15:00:00,16.04,16.08,15.86,15.9,112996.0,16.04,16.08,15.86,15.9,112996.0
2017-05-30 15:30:00,15.89,15.92,15.86,15.89,231909.0,15.89,15.92,15.86,15.89,231909.0
2017-05-31 09:30:00,15.7,15.85,15.12,15.13,200008.0,15.7,15.85,15.12,15.13,200008.0
2017-05-31 10:00:00,15.12,15.15,14.95,15.14,166300.0,15.12,15.15,14.95,15.14,166300.0
2017-05-31 10:30:00,15.14,15.19,15.02,15.15,99333.0,15.14,15.19,15.02,15.15,99333.0
2017-05-31 11:00:00,15.17,15.2,15.08,15.11,112626.0,15.17,15.2,15.08,15.11,112626.0
2017-05-31 11:30:00,15.12,15.15,15.05,15.13,91443.0,15.12,15.15,15.05,15.13,91443.0
2017-05-31 12:00:00,15.13,15.35,15.11,15.32,125139.0,15.13,15.35,15.11,15.32,125139.0
2017-05-31 12:30:00,15.32,15.4,15.29,15.32,76260.0,15.32,15.4,15.29,15.32,76260.0
2017-05-31 13:00:00,15.32,15.36,15.23,15.27,74050.0,15.32,15.36,15.23,15.27,74050.0
2017-05-31 13:30:00,15.27,15.32,15.24,15.26,51664.0,15.27,15.32,15.24,15.26,51664.0
2017-05-31 14:00:00,15.27,15.39,15.24,15.39,88408.0,15.27,15.39,15.24,15.39,88408.0
2017-05-31 14:30:00,15.38,15.38,15.29,15.3,70772.0,15.38,15.38,15.29,15.3,70772.0
2017-05-31 15:00:00,15.29,15.41,15.29,15.38,78121.0,15.29,15.41,15.29,15.38,78121.0
2017-05-31 15:30:00,15.39,15.45,15.36,15.44,371009.0,15.39,15.45,15.36,15.44,371009.0
2017-06-01 09:30:00,15.51,15.79,15.25,15.71,102088.0,15.51,15.79,15.25,15.71,102088.0
2017-06-01 10:00:00,15.7,15.86,15.62,15.82,103938.0,15.7,15.86,15.62,15.82,103938.0
2017-06-01 10:30:00,15.82,15.82,15.55,15.71,67180.0,15.82,15.82,15.55,15.71,67180.0
2017-06-01 11:00:00,15.71,15.77,15.59,15.62,48379.0,15.71,15.77,15.59,15.62,48379.0
2017-06-01 11:30:00,15.62,15.76,15.61,15.73,91846.0,15.62,15.76,15.61,15.73,91846.0
2017-06-01 12:00:00,15.74,15.85,15.7,15.81,45104.0,15.74,15.85,15.7,15.81,45104.0
2017-06-01 12:30:00,15.82,15.86,15.78,15.82,94703.0,15.82,15.86,15.78,15.82,94703.0
2017-06-01 13:00:00,15.82,15.85,15.79,15.85,120790.0,15.82,15.85,15.79,15.85,120790.0
2017-06-01 13:30:00,15.85,15.88,15.8,15.8,51208.0,15.85,15.88,15.8,15.8,51208.0
2017-06-01 14:00:00,15.8,15.84,15.75,15.79,54061.0,15.8,15.84,15.75,15.79,54061.0
2017-06-01 14:30:00,15.78,15.9,15.72,15.83,63553.0,15.78,15.9,15.72,15.83,63553.0
2017-06-01 15:00:00,15.83,15.83,15.74,15.75,64927.0,15.83,15.83,15.74,15.75,64927.0
2017-06-01 15:30:00,15.75,15.91,15.74,15.91,225925.0,15.75,15.91,15.74,15.91,225925.0
2017-06-02 09:30:00,15.86,16.13,15.86,15.98,98009.0,15.86,16.13,15.86,15.98,98009.0
2017-06-02 10:00:00,15.97,15.99,15.79,15.87,84525.0,15.97,15.99,15.79,15.87,84525.0
2017-06-02 10:30:00,15.88,16.13,15.87,16.03,71280.0,15.88,16.13,15.87,16.03,71280.0
2017-06-02 11:00:00,16.03,16.09,16.0,16.06,50379.0,16.03,16.09,16.0,16.06,50379.0
2017-06-02 11:30:00,16.07,16.15,16.07,16.1,75196.0,16.07,16.15,16.07,16.1,75196.0
2017-06-02 12:00:00,16.1,16.13,16.06,16.12,45250.0,16.1,16.13,16.06,16.12,45250.0
2017-06-02 12:30:00,16.11,16.12,15.99,16.0,50998.0,16.11,16.12,15.99,16.0,50998.0
2017-06-02 13:00:00,16.01,16.02,15.88,15.89,56833.0,16.01,16.02,15.88,15.89,56833.0
2017-06-02 13:30:00,15.9,15.95,15.87,15.9,50157.0,15.9,15.95,15.87,15.9,50157.0
2017-06-02 14:00:00,15.9,15.96,15.85,15.89,55895.0,15.9,15.96,15.85,15.89,55895.0
2017-06-02 14:30:00,15.89,15.97,15.89,15.95,59300.0,15.89,15.97,15.89,15.95,59300.0
2017-06-02 15:00:00,15.95,15.96,15.87,15.88,70616.0,15.95,15.96,15.87,15.88,70616.0
2017-06-02 15:30:00,15.89,15.96,15.82,15.83,249975.0,15.89,15.96,15.82,15.83,249975.0
2017-06-05 09:30:00,15.79,16.12,15.79,16.12,77727.0,15.79,16.12,15.79,16.12,77727.0
2017-06-05 10:00:00,16.12,16.29,16.1,16.26,92861.0,16.12,16.29,16.1,16.26,92861.0
2017-06-05 10:30:00,16.26,16.44,16.25,16.44,133351.0,16.26,16.44,16.25,16.44,133351.0
2017-06-05 11:00:00,16.43,16.45,16.29,16.43,203555.0,16.43,16.45,16.29,16.43,203555.0
2017-06-05 11:30:00,16.44,16.53,16.41,16.52,85266.0,16.44,16.53,16.41,16.52,85266.0
2017-06-05 12:00:00,16.51,16.59,16.27,16.31,253806.0,16.51,16.59,16.27,16.31,253806.0
2017-06-05 12:30:00,16.3,16.49,16.3,16.45,308175.0,16.3,16.49,16.3,16.45,308175.0
2017-06-05 13:00:00,16.45,16.6,16.42,16.57,97717.0,16.45,16.6,16.42,16.57,97717.0
2017-06-05 13:30:00,16.56,16.56,16.46,16.53,71827.0,16.56,16.56,16.46,16.53,71827.0
2017-06-05 14:00:00,16.53,16.57,16.45,16.46,86335.0,16.53,16.57,16.45,16.46,86335.0
2017-06-05 14:30:00,16.45,16.61,16.44,16.6,115023.0,16.45,16.61,16.44,16.6,115023.0
2017-06-05 15:00:00,16.6,16.63,16.46,16.49,144679.0,16.6,16.63,16.46,16.49,144679.0
2017-06-05 15:30:00,16.5,16.52,16.36,16.38,320893.0,16.5,16.52,16.36,16.38,320893.0
2017-06-06 09:30:00,16.28,16.28,15.86,16.1,200317.0,16.28,16.28,15.86,16.1,200317.0
2017-06-06 10:00:00,16.1,16.34,16.09,16.31,82325.0,16.1,16.34,16.09,16.31,82325.0
2017-06-06 10:30:00,16.3,16.38,16.18,16.34,141035.0,16.3,16.38,16.18,16.34,141035.0
2017-06-06 11:00:00,16.34,16.34,16.22,16.27,79395.0,16.34,16.34,16.22,16.27,79395.0
2017-06-06 11:30:00,16.27,16.32,16.23,16.28,75660.0,16.27,16.32,16.23,16.28,75660.0
2017-06-06 12:00:00,16.29,16.41,16.24,16.33,66513.0,16.29,16.41,16.24,16.33,66513.0
2017-06-06 12:30:00,16.34,16.47,16.33,16.45,47190.0,16.34,16.47,16.33,16.45,47190.0
2017-06-06 13:00:00,16.46,16.5,16.43,16.47,62156.0,16.46,16.5,16.43,16.47,62156.0
2017-06-06 13:30:00,16.47,16.5,16.41,16.47,70012.0,16.47,16.5,16.41,16.47,70012.0
2017-06-06 14:00:00,16.48,16.61,16.47,16.58,72073.0,16.48,16.61,16.47,16.58,72073.0
2017-06-06 14:30:00,16.58,16.64,16.56,16.58,114050.0,16.58,16.64,16.56,16.58,114050.0
2017-06-06 15:00:00,16.59,16.68,16.54,16.68,129382.0,16.59,16.68,16.54,16.68,129382.0
2017-06-06 15:30:00,16.67,16.68,16.55,16.6,277779.0,16.67,16.68,16.55,16.6,277779.0
2017-06-07 09:30:00,16.6,16.83,16.49,16.82,75905.0,16.6,16.83,16.49,16.82,75905.0
2017-06-07 10:00:00,16.84,16.85,16.45,16.47,65901.0,16.84,16.85,16.45,16.47,65901.0
2017-06-07 10:30:00,16.46,16.47,16.31,16.46,93598.0,16.46,16.47,16.31,16.46,93598.0
2017-06-07 11:00:00,16.45,16.53,16.41,16.44,65994.0,16.45,16.53,16.41,16.44,65994.0
2017-06-07 11:30:00,16.43,16.45,16.34,16.4,59616.0,16.43,16.45,16.34,16.4,59616.0
2017-06-07 12:00:00,16.39,16.44,16.31,16.35,95549.0,16.39,16.44,16.31,16.35,95549.0
2017-06-07 12:30:00,16.35,16.37,16.1,16.11,63081.0,16.35,16.37,16.1,16.11,63081.0
2017-06-07 13:00:00,16.1,16.14,15.94,16.04,66135.0,16.1,16.14,15.94,16.04,66135.0
2017-06-07 13:30:00,16.04,16.12,16.02,16.05,73995.0,16.04,16.12,16.02,16.05,73995.0
2017-06-07 14:00:00,16.06,16.14,16.05,16.08,80137.0,16.06,16.14,16.05,16.08,80137.0
2017-06-07 14:30:00,16.09,16.26,16.08,16.24,98437.0,16.09,16.26,16.08,16.24,98437.0
2017-06-07 15:00:00,16.23,16.32,16.19,16.31,222721.0,16.23,16.32,16.19,16.31,222721.0
2017-06-07 15:30:00,16.3,16.36,16.21,16.32,339579.0,16.3,16.36,16.21,16.32,339579.0
2017-06-08 09:30:00,16.27,16.79,16.15,16.73,131117.0,16.27,16.79,16.15,16.73,131117.0
2017-06-08 10:00:00,16.74,16.83,16.63,16.66,164540.0,16.74,16.83,16.63,16.66,164540.0
2017-06-08 10:30:00,16.66,16.81,16.63,16.8,91257.0,16.66,16.81,16.63,16.8,91257.0
2017-06-08 11:00:00,16.8,16.84,16.65,16.72,132608.0,16.8,16.84,16.65,16.72,132608.0
2017-06-08 11:30:00,16.72,16.84,16.71,16.8,153719.0,16.72,16.84,16.71,16.8,153719.0
2017-06-08 12:00:00,16.79,17.01,16.78,16.92,93678.0,16.79,17.01,16.78,16.92,93678.0
2017-06-08 12:30:00,16.93,17.05,16.91,16.94,100343.0,16.93,17.05,16.91,16.94,100343.0
2017-06-08 13:00:00,16.94,17.07,16.88,16.98,71682.0,16.94,17.07,16.88,16.98,71682.0
2017-06-08 13:30:00,16.98,17.04,16.97,16.98,110762.0,16.98,17.04,16.97,16.98,110762.0
2017-06-08 14:00:00,16.98,16.98,16.85,16.88,90053.0,16.98,16.98,16.85,16.88,90053.0
2017-06-08 14:30:00,16.89,17.01,16.89,16.98,69715.0,16.89,17.01,16.89,16.98,69715.0
2017-06-08 15:00:00,16.99,17.02,16.91,16.93,74393.0,16.99,17.02,16.91,16.93,74393.0
2017-06-08 15:30:00,16.93,16.99,16.91,16.95,274970.0,16.93,16.99,16.91,16.95,274970.0
2017-06-09 09:30:00,16.91,17.19,16.89,17.02,87075.0,16.91,17.19,16.89,17.02,87075.0
2017-06-09 10:00:00,17.04,17.04,16.81,16.84,72003.0,17.04,17.04,16.81,16.84,72003.0
2017-06-09 10:30:00,16.85,16.93,16.74,16.87,95711.0,16.85,16.93,16.74,16.87,95711.0
2017-06-09 11:00:00,16.87,17.05,16.81,17.0,106870.0,16.87,17.05,16.81,17.0,106870.0
2017-06-09 11:30:00,17.0,17.14,16.97,17.11,94679.0,17.0,17.14,16.97,17.11,94679.0
2017-06-09 12:00:00,17.12,17.17,16.99,17.04,75954.0,17.12,17.17,16.99,17.04,75954.0
2017-06-09 12:30:00,17.05,17.11,17.01,17.09,69076.0,17.05,17.11,17.01,17.09,69076.0
2017-06-09 13:00:00,17.09,17.19,16.88,16.91,165640.0,17.09,17.19,16.88,16.91,165640.0
2017-06-09 13:30:00,16.91,17.01,16.86,16.94,57588.0,16.91,17.01,16.86,16.94,57588.0
2017-06-09 14:00:00,16.95,16.98,16.83,16.96,84729.0,16.95,16.98,16.83,16.96,84729.0
2017-06-09 14:30:00,16.96,16.99,16.81,16.87,144440.0,16.96,16.99,16.81,16.87,144440.0
2017-06-09 15:00:00,16.86,17.0,16.85,16.96,150593.0,16.86,17.0,16.85,16.96,150593.0
2017-06-09 15:30:00,16.95,16.96,16.9,16.93,364042.0,16.95,16.96,16.9,16.93,364042.0
2017-06-12 09:30:00,16.9,17.29,16.9,17.07,125993.0,16.9,17.29,16.9,17.07,125993.0
2017-06-12 10:00:00,17.07,17.33,16.99,17.31,107859.0,17.07,17.33,16.99,17.31,107859.0
2017-06-12 10:30:00,17.31,17.41,17.26,17.36,121929.0,17.31,17.41,17.26,17.36,121929.0
2017-06-12 11:00:00,17.38,17.4,17.14,17.18,104805.0,17.38,17.4,17.14,17.18,104805.0
2017-06-12 11:30:00,17.17,17.23,17.0,17.13,102839.0,17.17,17.23,17.0,17.13,102839.0
2017-06-12 12:00:00,17.13,17.3,17.07,17.3,97181.0,17.13,17.3,17.07,17.3,97181.0
2017-06-12 12:30:00,17.3,17.39,17.27,17.35,58264.0,17.3,17.39,17.27,17.35,58264.0
2017-06-12 13:00:00,17.35,17.36,17.26,17.34,48336.0,17.35,17.36,17.26,17.34,48336.0
2017-06-12 13:30:00,17.35,17.37,17.26,17.26,127986.0,17.35,17.37,17.26,17.26,127986.0
2017-06-12 14:00:00,17.26,17.38,17.26,17.33,191813.0,17.26,17.38,17.26,17.33,191813.0
2017-06-12 14:30:00,17.33,17.38,17.27,17.28,187043.0,17.33,17.38,17.27,17.28,187043.0
2017-06-12 15:00:00,17.28,17.38,17.28,17.35,155026.0,17.28,17.38,17.28,17.35,155026.0
2017-06-12 15:30:00,17.36,17.38,17.32,17.34,373340.0,17.36,17.38,17.32,17.34,373340.0
2017-06-13 09:30:00,17.46,17.56,17.28,17.55,200476.0,17.46,17.56,17.28,17.55,200476.0
2017-06-13 10:00:00,17.54,17.6,17.42,17.56,93321.0,17.54,17.6,17.42,17.56,93321.0
2017-06-13 10:30:00,17.56,17.57,17.39,17.41,124689.0,17.56,17.57,17.39,17.41,124689.0
2017-06-13 11:00:00,17.41,17.48,17.31,17.44,140988.0,17.41,17.48,17.31,17.44,140988.0
2017-06-13 11:30:00,17.44,17.56,17.43,17.52,126404.0,17.44,17.56,17.43,17.52,126404.0
2017-06-13 12:00:00,17.52,17.55,17.47,17.55,70986.0,17.52,17.55,17.47,17.55,70986.0
2017-06-13 12:30:00,17.54,17.54,17.44,17.51,60538.0,17.54,17.54,17.44,17.51,60538.0
2017-06-13 13:00:00,17.5,17.52,17.46,17.5,93225.0,17.5,17.52,17.46,17.5,93225.0
2017-06-13 13:30:00,17.5,17.53,17.47,17.5,117434.0,17.5,17.53,17.47,17.5,117434.0
2017-06-13 14:00:00,17.5,17.55,17.48,17.5,101150.0,17.5,17.55,17.48,17.5,101150.0
2017-06-13 14:30:00,17.51,17.54,17.49,17.5,75044.0,17.51,17.54,17.49,17.5,75044.0
2017-06-13 15:00:00,17.49,17.53,17.48,17.5,79718.0,17.49,17.53,17.48,17.5,79718.0
2017-06-13 15:30:00,17.49,17.55,17.44,17.53,357100.0,17.49,17.55,17.44,17.53,357100.0
2017-06-14 09:30:00,17.57,17.57,17.17,17.17,58747.0,17.57,17.57,17.17,17.17,58747.0
2017-06-14 10:00:00,17.21,17.54,17.16,17.44,106986.0,17.21,17.54,17.16,17.44,106986.0
2017-06-14 10:30:00,17.45,17.46,17.08,17.25,228624.0,17.45,17.46,17.08,17.25,228624.0
2017-06-14 11:00:00,17.26,17.26,17.02,17.13,158455.0,17.26,17.26,17.02,17.13,158455.0
2017-06-14 11:30:00,17.13,17.28,17.1,17.2,218289.0,17.13,17.28,17.1,17.2,218289.0
2017-06-14 12:00:00,17.19,17.19,17.0,17.15,96554.0,17.19,17.19,17.0,17.15,96554.0
2017-06-14 12:30:00,17.16,17.28,17.16,17.25,67679.0,17.16,17.28,17.16,17.25,67679.0
2017-06-14 13:00:00,17.25,17.36,17.19,17.19,96967.0,17.25,17.36,17.19,17.19,96967.0
2017-06-14 13:30:00,17.18,17.32,17.18,17.3,86857.0,17.18,17.32,17.18,17.3,86857.0
2017-06-14 14:00:00,17.3,17.42,17.26,17.38,104651.0,17.3,17.42,17.26,17.38,104651.0
2017-06-14 14:30:00,17.37,17.41,17.2,17.32,97708.0,17.37,17.41,17.2,17.32,97708.0
2017-06-14 15:00:00,17.31,17.35,17.19,17.22,106078.0,17.31,17.35,17.19,17.22,106078.0
2017-06-14 15:30:00,17.23,17.26,17.19,17.25,291828.0,17.23,17.26,17.19,17.25,291828.0
2017-06-15 09:30:00,16.82,16.97,16.72,16.8,76763.0,16.82,16.97,16.72,16.8,76763.0
2017-06-15 10:00:00,16.82,16.86,16.5,16.57,83373.0,16.82,16.86,16.5,16.57,83373.0
2017-06-15 10:30:00,16.57,16.62,16.25,16.38,127999.0,16.57,16.62,16.25,16.38,127999.0
2017-06-15 11:00:00,16.38,16.47,16.34,16.46,72385.0,16.38,16.47,16.34,16.46,72385.0
2017-06-15 11:30:00,16.46,16.64,16.46,16.52,47388.0,16.46,16.64,16.46,16.52,47388.0
2017-06-15 12:00:00,16.53,16.54,16.44,16.52,33778.0,16.53,16.54,16.44,16.52,33778.0
2017-06-15 12:30:00,16.52,16.63,16.5,16.58,67114.0,16.52,16.63,16.5,16.58,67114.0
2017-06-15 13:00:00,16.58,16.58,16.42,16.45,49720.0,16.58,16.58,16.42,16.45,49720.0
2017-06-15 13:30:00,16.45,16.55,16.45,16.48,60767.0,16.45,16.55,16.45,16.48,60767.0
2017-06-15 14:00:00,16.47,16.47,16.37,16.44,124490.0,16.47,16.47,16.37,16.44,124490.0
2017-06-15 14:30:00,16.43,16.45,16.19,16.2,115075.0,16.43,16.45,16.19,16.2,115075.0
2017-06-15 15:00:00,16.21,16.33,16.18,16.3,108130.0,16.21,16.33,16.18,16.3,108130.0
2017-06-15 15:30:00,16.3,16.3,16.18,16.27,225334.0,16.3,16.3,16.18,16.27,225334.0
2017-06-16 09:30:00,16.13,16.38,16.01,16.29,384212.0,16.13,16.38,16.01,16.29,384212.0
2017-06-16 10:00:00,16.28,16.41,16.16,16.2,184375.0,16.28,16.41,16.16,16.2,184375.0
2017-06-16 10:30:00,16.2,16.24,16.08,16.13,52777.0,16.2,16.24,16.08,16.13,52777.0
2017-06-16 11:00:00,16.14,16.14,15.89,15.91,171373.0,16.14,16.14,15.89,15.91,171373.0
2017-06-16 11:30:00,15.91,16.03,15.9,15.93,196662.0,15.91,16.03,15.9,15.93,196662.0
2017-06-16 12:00:00,15.95,16.06,15.95,16.01,100912.0,15.95,16.06,15.95,16.01,100912.0
2017-06-16 12:30:00,16.01,16.04,15.97,16.04,36821.0,16.01,16.04,15.97,16.04,36821.0
2017-06-16 13:00:00,16.04,16.07,16.01,16.05,34724.0,16.04,16.07,16.01,16.05,34724.0
2017-06-16 13:30:00,16.05,16.1,16.01,16.09,64741.0,16.05,16.1,16.01,16.09,64741.0
2017-06-16 14:00:00,16.09,16.11,16.03,16.11,57206.0,16.09,16.11,16.03,16.11,57206.0
2017-06-16 14:30:00,16.1,16.17,16.1,16.14,60345.0,16.1,16.17,16.1,16.14,60345.0
2017-06-16 15:00:00,16.15,16.17,16.1,16.12,176173.0,16.15,16.17,16.1,16.12,176173.0
2017-06-16 15:30:00,16.13,16.28,16.13,16.28,423708.0,16.13,16.28,16.13,16.28,423708.0
2017-06-19 09:30:00,16.42,16.59,16.35,16.37,115999.0,16.42,16.59,16.35,16.37,115999.0
2017-06-19 10:00:00,16.37,16.52,16.34,16.43,173862.0,16.37,16.52,16.34,16.43,173862.0
2017-06-19 10:30:00,16.43,16.54,16.36,16.48,72794.0,16.43,16.54,16.36,16.48,72794.0
2017-06-19 11:00:00,16.49,16.5,16.3,16.31,70398.0,16.49,16.5,16.3,16.31,70398.0
2017-06-19 11:30:00,16.29,16.32,16.19,16.2,48034.0,16.29,16.32,16.19,16.2,48034.0
2017-06-19 12:00:00,16.2,16.28,16.19,16.25,61420.0,16.2,16.28,16.19,16.25,61420.0
2017-06-19 12:30:00,16.25,16.33,16.21,16.33,32219.0,16.25,16.33,16.21,16.33,32219.0
2017-06-19 13:00:00,16.31,16.41,16.31,16.32,35993.0,16.31,16.41,16.31,16.32,35993.0
2017-06-19 13:30:00,16.32,16.37,16.28,16.28,35819.0,16.32,16.37,16.28,16.28,35819.0
2017-06-19 14:00:00,16.27,16.3,16.19,16.24,57113.0,16.27,16.3,16.19,16.24,57113.0
2017-06-19 14:30:00,16.25,16.33,16.24,16.27,50269.0,16.25,16.33,16.24,16.27,50269.0
2017-06-19 15:00:00,16.27,16.31,16.24,16.3,59862.0,16.27,16.31,16.24,16.3,59862.0
2017-06-19 15:30:00,16.3,16.31,16.25,16.27,183259.0,16.3,16.31,16.25,16.27,183259.0
2017-06-20 09:30:00,16.05,16.09,15.82,15.95,118720.0,16.05,16.09,15.82,15.95,118720.0
2017-06-20 10:00:00,15.95,16.02,15.89,15.98,64487.0,15.95,16.02,15.89,15.98,64487.0
2017-06-20 10:30:00,15.98,16.07,15.91,16.07,47599.0,15.98,16.07,15.91,16.07,47599.0
2017-06-20 11:00:00,16.07,16.1,15.99,16.06,60184.0,16.07,16.1,15.99,16.06,60184.0
2017-06-20 11:30:00,16.07,16.14,16.02,16.02,40417.0,16.07,16.14,16.02,16.02,40417.0
2017-06-20 12:00:00,16.03,16.08,15.98,16.02,45912.0,16.03,16.08,15.98,16.02,45912.0
2017-06-20 12:30:00,16.02,16.03,15.92,16.03,43241.0,16.02,16.03,15.92,16.03,43241.0
2017-06-20 13:00:00,16.03,16.05,15.96,15.98,28996.0,16.03,16.05,15.96,15.98,28996.0
2017-06-20 13:30:00,15.98,16.16,15.98,16.16,49933.0,15.98,16.16,15.98,16.16,49933.0
2017-06-20 14:00:00,16.16,16.3,16.16,16.28,119769.0,16.16,16.3,16.16,16.28,119769.0
2017-06-20 14:30:00,16.28,16.29,16.18,16.19,91186.0,16.28,16.29,16.18,16.19,91186.0
2017-06-20 15:00:00,16.19,16.23,16.14,16.18,73787.0,16.19,16.23,16.14,16.18,73787.0
2017-06-20 15:30:00,16.17,16.18,16.08,16.13,216013.0,16.17,16.18,16.08,16.13,216013.0
2017-06-21 09:30:00,16.24,16.24,16.0,16.08,46282.0,16.24,16.24,16.0,16.08,46282.0
2017-06-21 10:00:00,16.09,16.26,15.99,16.26,73807.0,16.09,16.26,15.99,16.26,73807.0
2017-06-21 10:30:00,16.27,16.44,16.18,16.23,98674.0,16.27,16.44,16.18,16.23,98674.0
2017-06-21 11:00:00,16.22,16.23,16.0,16.02,55172.0,16.22,16.23,16.0,16.02,55172.0
2017-06-21 11:30:00,16.02,16.08,15.92,16.07,48090.0,16.02,16.08,15.92,16.07,48090.0
2017-06-21 12:00:00,16.07,16.12,15.98,16.11,58716.0,16.07,16.12,15.98,16.11,58716.0
2017-06-21 12:30:00,16.1,16.1,15.95,15.95,82967.0,16.1,16.1,15.95,15.95,82967.0
2017-06-21 13:00:00,15.95,16.12,15.95,16.11,49344.0,15.95,16.12,15.95,16.11,49344.0
2017-06-21 13:30:00,16.11,16.15,16.04,16.06,67104.0,16.11,16.15,16.04,16.06,67104.0
2017-06-21 14:00:00,16.06,16.07,15.94,15.96,58478.0,16.06,16.07,15.94,15.96,58478.0
2017-06-21 14:30:00,15.95,16.05,15.94,15.96,61953.0,15.95,16.05,15.94,15.96,61953.0
2017-06-21 15:00:00,15.96,16.03,15.96,15.96,94859.0,15.96,16.03,15.96,15.96,94859.0
2017-06-21 15:30:00,15.97,15.97,15.87,15.93,227797.0,15.97,15.97,15.87,15.93,227797.0
2017-06-22 09:30:00,16.02,16.24,16.02,16.24,71389.0,16.02,16.24,16.02,16.24,71389.0
2017-06-22 10:00:00,16.24,16.25,15.98,16.05,42786.0,16.24,16.25,15.98,16.05,42786.0
2017-06-22 10:30:00,16.05,16.33,16.05,16.32,79945.0,16.05,16.33,16.05,16.32,79945.0
2017-06-22 11:00:00,16.32,16.38,16.23,16.33,59160.0,16.32,16.38,16.23,16.33,59160.0
2017-06-22 11:30:00,16.32,16.38,16.27,16.34,64230.0,16.32,16.38,16.27,16.34,64230.0
2017-06-22 12:00:00,16.35,16.43,16.35,16.43,89819.0,16.35,16.43,16.35,16.43,89819.0
2017-06-22 12:30:00,16.42,16.53,16.41,16.53,95152.0,16.42,16.53,16.41,16.53,95152.0
2017-06-22 13:00:00,16.53,16.66,16.51,16.59,179313.0,16.53,16.66,16.51,16.59,179313.0
2017-06-22 13:30:00,16.6,16.68,16.58,16.68,96098.0,16.6,16.68,16.58,16.68,96098.0
2017-06-22 14:00:00,16.68,16.76,16.63,16.74,100971.0,16.68,16.76,16.63,16.74,100971.0
2017-06-22 14:30:00,16.74,16.74,16.61,16.65,86409.0,16.74,16.74,16.61,16.65,86409.0
2017-06-22 15:00:00,16.64,16.7,16.6,16.69,148167.0,16.64,16.7,16.6,16.69,148167.0
2017-06-22 15:30:00,16.68,16.68,16.51,16.54,233402.0,16.68,16.68,16.51,16.54,233402.0
2017-06-23 09:30:00,16.59,16.67,16.33,16.51,200566.0,16.59,16.67,16.33,16.51,200566.0
2017-06-23 10:00:00,16.51,16.77,16.51,16.75,126868.0,16.51,16.77,16.51,16.75,126868.0
2017-06-23 10:30:00,16.75,16.82,16.69,16.77,85187.0,16.75,16.82,16.69,16.77,85187.0
2017-06-23 11:00:00,16.77,16.78,16.67,16.7,46395.0,16.77,16.78,16.67,16.7,46395.0
2017-06-23 11:30:00,16.71,16.8,16.68,16.8,41111.0,16.71,16.8,16.68,16.8,41111.0
2017-06-23 12:00:00,16.79,16.86,16.75,16.83,114577.0,16.79,16.86,16.75,16.83,114577.0
2017-06-23 12:30:00,16.81,16.91,16.8,16.82,74144.0,16.81,16.91,16.8,16.82,74144.0
2017-06-23 13:00:00,16.82,16.84,16.7,16.71,59223.0,16.82,16.84,16.7,16.71,59223.0
2017-06-23 13:30:00,16.7,16.82,16.7,16.78,143950.0,16.7,16.82,16.7,16.78,143950.0
2017-06-23 14:00:00,16.77,16.83,16.75,16.79,94725.0,16.77,16.83,16.75,16.79,94725.0
2017-06-23 14:30:00,16.78,16.87,16.75,16.82,110724.0,16.78,16.87,16.75,16.82,110724.0
2017-06-23 15:00:00,16.82,16.86,16.74,16.83,154964.0,16.82,16.86,16.74,16.83,154964.0
2017-06-23 15:30:00,16.83,16.94,16.82,16.82,376962.0,16.83,16.94,16.82,16.82,376962.0
2017-06-26 09:30:00,16.82,16.83,16.6,16.69,63388.0,16.82,16.83,16.6,16.69,63388.0
2017-06-26 10:00:00,16.69,16.69,16.54,16.65,68232.0,16.69,16.69,16.54,16.65,68232.0
2017-06-26 10:30:00,16.65,16.65,16.41,16.46,72523.0,16.65,16.65,16.41,16.46,72523.0
2017-06-26 11:00:00,16.45,16.55,16.34,16.54,73327.0,16.45,16.55,16.34,16.54,73327.0
2017-06-26 11:30:00,16.54,16.77,16.53,16.7,56345.0,16.54,16.77,16.53,16.7,56345.0
2017-06-26 12:00:00,16.7,16.81,16.69,16.69,190161.0,16.7,16.81,16.69,16.69,190161.0
2017-06-26 12:30:00,16.69,16.73,16.65,16.71,28251.0,16.69,16.73,16.65,16.71,28251.0
2017-06-26 13:00:00,16.72,16.75,16.67,16.69,45585.0,16.72,16.75,16.67,16.69,45585.0
2017-06-26 13:30:00,16.68,16.68,16.55,16.6,54138.0,16.68,16.68,16.55,16.6,54138.0
2017-06-26 14:00:00,16.59,16.63,16.55,16.62,46432.0,16.59,16.63,16.55,16.62,46432.0
2017-06-26 14:30:00,16.62,16.7,16.62,16.69,64642.0,16.62,16.7,16.62,16.69,64642.0
2017-06-26 15:00:00,16.69,16.76,16.65,16.69,66924.0,16.69,16.76,16.65,16.69,66924.0
2017-06-26 15:30:00,16.69,16.72,16.63,16.64,230208.0,16.69,16.72,16.63,16.64,230208.0
2017-06-27 09:30:00,16.79,16.98,16.73,16.87,160376.0,16.79,16.98,16.73,16.87,160376.0
2017-06-27 10:00:00,16.87,17.05,16.78,16.99,164383.0,16.87,17.05,16.78,16.99,164383.0
2017-06-27 10:30:00,16.98,17.15,16.95,17.06,167487.0,16.98,17.15,16.95,17.06,167487.0
2017-06-27 11:00:00,17.05,17.05,16.81,16.83,119739.0,17.05,17.05,16.81,16.83,119739.0
2017-06-27 11:30:00,16.83,16.95,16.82,16.95,112201.0,16.83,16.95,16.82,16.95,112201.0
2017-06-27 12:00:00,16.94,16.95,16.75,16.78,142208.0,16.94,16.95,16.75,16.78,142208.0
2017-06-27 12:30:00,16.77,16.77,16.57,16.62,220263.0,16.77,16.77,16.57,16.62,220263.0
2017-06-27 13:00:00,16.61,16.67,16.49,16.53,195680.0,16.61,16.67,16.49,16.53,195680.0
2017-06-27 13:30:00,16.53,16.54,16.41,16.44,108962.0,16.53,16.54,16.41,16.44,108962.0
2017-06-27 14:00:00,16.45,16.5,16.32,16.47,150313.0,16.45,16.5,16.32,16.47,150313.0
2017-06-27 14:30:00,16.47,16.53,16.42,16.47,139535.0,16.47,16.53,16.42,16.47,139535.0
2017-06-27 15:00:00,16.47,16.54,16.45,16.47,115444.0,16.47,16.54,16.45,16.47,115444.0
2017-06-27 15:30:00,16.47,16.48,16.22,16.23,520721.0,16.47,16.48,16.22,16.23,520721.0
2017-06-28 09:30:00,16.52,16.73,16.51,16.54,189912.0,16.52,16.73,16.51,16.54,189912.0
2017-06-28 10:00:00,16.51,16.71,16.51,16.57,74295.0,16.51,16.71,16.51,16.57,74295.0
2017-06-28 10:30:00,16.58,16.94,16.57,16.9,142474.0,16.58,16.94,16.57,16.9,142474.0
2017-06-28 11:00:00,16.91,17.23,16.91,17.22,293119.0,16.91,17.23,16.91,17.22,293119.0
2017-06-28 11:30:00,17.23,17.29,17.15,17.22,183825.0,17.23,17.29,17.15,17.22,183825.0
2017-06-28 12:00:00,17.21,17.38,17.17,17.2,245847.0,17.21,17.38,17.17,17.2,245847.0
2017-06-28 12:30:00,17.19,17.26,17.08,17.16,513848.0,17.19,17.26,17.08,17.16,513848.0
2017-06-28 13:00:00,17.16,17.16,16.83,16.87,128033.0,17.16,17.16,16.83,16.87,128033.0
2017-06-28 13:30:00,16.87,16.98,16.83,16.89,113385.0,16.87,16.98,16.83,16.89,113385.0
2017-06-28 14:00:00,16.9,17.08,16.89,17.0,91765.0,16.9,17.08,16.89,17.0,91765.0
2017-06-28 14:30:00,17.0,17.05,16.95,16.96,69096.0,17.0,17.05,16.95,16.96,69096.0
2017-06-28 15:00:00,16.96,16.96,16.85,16.87,98149.0,16.96,16.96,16.85,16.87,98149.0
2017-06-28 15:30:00,16.88,16.9,16.8,16.82,333933.0,16.88,16.9,16.8,16.82,333933.0
2017-06-29 09:30:00,17.05,17.4,16.92,17.22,506835.0,17.05,17.4,16.92,17.22,506835.0
2017-06-29 10:00:00,17.23,17.33,16.9,17.18,366100.0,17.23,17.33,16.9,17.18,366100.0
2017-06-29 10:30:00,17.17,17.45,17.09,17.43,413711.0,17.17,17.45,17.09,17.43,413711.0
2017-06-29 11:00:00,17.44,17.58,17.35,17.42,444883.0,17.44,17.58,17.35,17.42,444883.0
2017-06-29 11:30:00,17.41,17.52,17.24,17.42,391245.0,17.41,17.52,17.24,17.42,391245.0
2017-06-29 12:00:00,17.42,17.42,17.28,17.32,203865.0,17.42,17.42,17.28,17.32,203865.0
2017-06-29 12:30:00,17.32,17.46,17.31,17.37,252988.0,17.32,17.46,17.31,17.37,252988.0
2017-06-29 13:00:00,17.38,17.43,17.21,17.26,170387.0,17.38,17.43,17.21,17.26,170387.0
2017-06-29 13:30:00,17.26,17.31,17.07,17.12,181328.0,17.26,17.31,17.07,17.12,181328.0
2017-06-29 14:00:00,17.13,17.27,17.02,17.23,168803.0,17.13,17.27,17.02,17.23,168803.0
2017-06-29 14:30:00,17.22,17.29,17.12,17.29,179727.0,17.22,17.29,17.12,17.29,179727.0
2017-06-29 15:00:00,17.29,17.31,17.11,17.13,212733.0,17.29,17.31,17.11,17.13,212733.0
2017-06-29 15:30:00,17.12,17.22,17.12,17.14,436934.0,17.12,17.22,17.12,17.14,436934.0
2017-06-30 09:30:00,17.21,17.46,17.21,17.35,132022.0,17.21,17.46,17.21,17.35,132022.0
2017-06-30 10:00:00,17.35,17.37,16.99,17.14,85766.0,17.35,17.37,16.99,17.14,85766.0
2017-06-30 10:30:00,17.12,17.24,17.11,17.18,69266.0,17.12,17.24,17.11,17.18,69266.0
2017-06-30 11:00:00,17.18,17.25,17.03,17.07,64080.0,17.18,17.25,17.03,17.07,64080.0
2017-06-30 11:30:00,17.06,17.17,17.04,17.12,46043.0,17.06,17.17,17.04,17.12,46043.0
2017-06-30 12:00:00,17.11,17.17,16.93,17.15,159708.0,17.11,17.17,16.93,17.15,159708.0
2017-06-30 12:30:00,17.14,17.15,17.07,17.08,71112.0,17.14,17.15,17.07,17.08,71112.0
2017-06-30 13:00:00,17.08,17.24,17.08,17.18,142639.0,17.08,17.24,17.08,17.18,142639.0
2017-06-30 13:30:00,17.19,17.24,17.1,17.11,97657.0,17.19,17.24,17.1,17.11,97657.0
2017-06-30 14:00:00,17.11,17.2,17.11,17.14,122773.0,17.11,17.2,17.11,17.14,122773.0
2017-06-30 14:30:00,17.14,17.17,17.06,17.11,107685.0,17.14,17.17,17.06,17.11,107685.0
2017-06-30 15:00:00,17.11,17.12,16.93,16.98,178484.0,17.11,17.12,16.93,16.98,178484.0
2017-06-30 15:30:00,16.97,17.06,16.91,17.0,453636.0,16.97,17.06,16.91,17.0,453636.0
2017-07-03 09:30:00,17.14,17.5,17.1,17.33,188794.0,17.14,17.5,17.1,17.33,188794.0
2017-07-03 10:00:00,17.34,17.57,17.26,17.5,159312.0,17.34,17.57,17.26,17.5,159312.0
2017-07-03 10:30:00,17.48,17.8,17.44,17.69,200623.0,17.48,17.8,17.44,17.69,200623.0
2017-07-03 11:00:00,17.67,17.67,17.45,17.61,138510.0,17.67,17.67,17.45,17.61,138510.0
2017-07-03 11:30:00,17.61,17.74,17.55,17.56,106700.0,17.61,17.74,17.55,17.56,106700.0
2017-07-03 12:00:00,17.56,17.62,17.46,17.62,103160.0,17.56,17.62,17.46,17.62,103160.0
2017-07-03 12:30:00,17.63,17.72,17.49,17.5,278885.0,17.63,17.72,17.49,17.5,278885.0
2017-07-05 09:30:00,17.79,17.87,17.2,17.44,168949.0,17.79,17.87,17.2,17.44,168949.0
2017-07-05 10:00:00,17.43,17.44,17.1,17.27,164863.0,17.43,17.44,17.1,17.27,164863.0
2017-07-05 10:30:00,17.27,17.47,17.17,17.32,151332.0,17.27,17.47,17.17,17.32,151332.0
2017-07-05 11:00:00,17.33,17.51,17.33,17.41,103963.0,17.33,17.51,17.33,17.41,103963.0
2017-07-05 11:30:00,17.42,17.53,17.36,17.43,87512.0,17.42,17.53,17.36,17.43,87512.0
2017-07-05 12:00:00,17.44,17.5,17.4,17.46,76524.0,17.44,17.5,17.4,17.46,76524.0
2017-07-05 12:30:00,17.47,17.64,17.47,17.62,127642.0,17.47,17.64,17.47,17.62,127642.0
2017-07-05 13:00:00,17.62,17.77,17.58,17.74,113283.0,17.62,17.77,17.58,17.74,113283.0
2017-07-05 13:30:00,17.74,17.94,17.74,17.79,202743.0,17.74,17.94,17.74,17.79,202743.0
2017-07-05 14:00:00,17.78,17.85,17.6,17.61,132689.0,17.78,17.85,17.6,17.61,132689.0
2017-07-05 14:30:00,17.61,17.63,17.46,17.52,102987.0,17.61,17.63,17.46,17.52,102987.0
2017-07-05 15:00:00,17.52,17.58,17.48,17.57,94987.0,17.52,17.58,17.48,17.57,94987.0
2017-07-05 15:30:00,17.57,17.64,17.57,17.63,220762.0,17.57,17.64,17.57,17.63,220762.0
2017-07-06 09:30:00,17.56,17.7,17.44,17.46,118899.0,17.56,17.7,17.44,17.46,118899.0
2017-07-06 10:00:00,17.45,17.65,17.42,17.59,126982.0,17.45,17.65,17.42,17.59,126982.0
2017-07-06 10:30:00,17.59,17.59,17.45,17.46,102564.0,17.59,17.59,17.45,17.46,102564.0
2017-07-06 11:00:00,17.46,17.78,17.46,17.66,120924.0,17.46,17.78,17.46,17.66,120924.0
2017-07-06 11:30:00,17.67,17.67,17.49,17.53,102915.0,17.67,17.67,17.49,17.53,102915.0
2017-07-06 12:00:00,17.54,17.61,17.51,17.59,87542.0,17.54,17.61,17.51,17.59,87542.0
2017-07-06 12:30:00,17.58,17.64,17.51,17.53,57977.0,17.58,17.64,17.51,17.53,57977.0
2017-07-06 13:00:00,17.53,17.65,17.49,17.64,54914.0,17.53,17.65,17.49,17.64,54914.0
2017-07-06 13:30:00,17.64,17.64,17.46,17.51,73655.0,17.64,17.64,17.46,17.51,73655.0
2017-07-06 14:00:00,17.51,17.51,17.42,17.46,64873.0,17.51,17.51,17.42,17.46,64873.0
2017-07-06 14:30:00,17.46,17.5,17.41,17.46,41965.0,17.46,17.5,17.41,17.46,41965.0
2017-07-06 15:00:00,17.46,17.5,17.35,17.36,93922.0,17.46,17.5,17.35,17.36,93922.0
2017-07-06 15:30:00,17.36,17.37,17.19,17.21,392353.0,17.36,17.37,17.19,17.21,392353.0
2017-07-07 09:30:00,17.2,17.22,16.83,16.86,94802.0,17.2,17.22,16.83,16.86,94802.0
2017-07-07 10:00:00,16.87,16.91,16.65,16.71,133458.0,16.87,16.91,16.65,16.71,133458.0
2017-07-07 10:30:00,16.7,16.85,16.7,16.75,159605.0,16.7,16.85,16.7,16.75,159605.0
2017-07-07 11:00:00,16.74,16.74,16.55,16.7,169981.0,16.74,16.74,16.55,16.7,169981.0
2017-07-07 11:30:00,16.72,16.85,16.72,16.79,75909.0,16.72,16.85,16.72,16.79,75909.0
2017-07-07 12:00:00,16.79,16.95,16.79,16.85,65836.0,16.79,16.95,16.79,16.85,65836.0
2017-07-07 12:30:00,16.85,16.9,16.81,16.82,38396.0,16.85,16.9,16.81,16.82,38396.0
2017-07-07 13:00:00,16.83,16.89,16.82,16.85,51327.0,16.83,16.89,16.82,16.85,51327.0
2017-07-07 13:30:00,16.85,16.92,16.83,16.85,43043.0,16.85,16.92,16.83,16.85,43043.0
2017-07-07 14:00:00,16.85,16.92,16.84,16.86,62342.0,16.85,16.92,16.84,16.86,62342.0
2017-07-07 14:30:00,16.86,16.89,16.78,16.8,75230.0,16.86,16.89,16.78,16.8,75230.0
2017-07-07 15:00:00,16.81,16.9,16.8,16.89,73855.0,16.81,16.9,16.8,16.89,73855.0
2017-07-07 15:30:00,16.88,16.96,16.82,16.93,295307.0,16.88,16.96,16.82,16.93,295307.0
2017-07-10 09:30:00,16.75,16.97,16.51,16.9,62167.0,16.75,16.97,16.51,16.9,62167.0
2017-07-10 10:00:00,16.9,17.05,16.87,16.89,71693.0,16.9,17.05,16.87,16.89,71693.0
2017-07-10 10:30:00,16.9,16.97,16.86,16.91,85440.0,16.9,16.97,16.86,16.91,85440.0
2017-07-10 11:00:00,16.91,16.98,16.87,16.95,54631.0,16.91,16.98,16.87,16.95,54631.0
2017-07-10 11:30:00,16.96,17.09,16.95,17.08,50869.0,16.96,17.09,16.95,17.08,50869.0
2017-07-10 12:00:00,17.07,17.14,17.04,17.04,35803.0,17.07,17.14,17.04,17.04,35803.0
2017-07-10 12:30:00,17.05,17.17,17.05,17.16,37640.0,17.05,17.17,17.05,17.16,37640.0
2017-07-10 13:00:00,17.16,17.21,17.1,17.11,60874.0,17.16,17.21,17.1,17.11,60874.0
2017-07-10 13:30:00,17.12,17.16,17.09,17.11,38742.0,17.12,17.16,17.09,17.11,38742.0
2017-07-10 14:00:00,17.11,17.16,17.09,17.09,46345.0,17.11,17.16,17.09,17.09,46345.0
2017-07-10 14:30:00,17.1,17.14,17.07,17.08,34878.0,17.1,17.14,17.07,17.08,34878.0
2017-07-10 15:00:00,17.08,17.09,16.96,17.03,82276.0,17.08,17.09,16.96,17.03,82276.0
2017-07-10 15:30:00,17.03,17.09,16.99,17.09,245779.0,17.03,17.09,16.99,17.09,245779.0
2017-07-11 09:30:00,17.14,17.23,16.95,17.14,59604.0,17.14,17.23,16.95,17.14,59604.0
2017-07-11 10:00:00,17.14,17.35,17.12,17.3,63264.0,17.14,17.35,17.12,17.3,63264.0
2017-07-11 10:30:00,17.31,17.48,17.3,17.48,87100.0,17.31,17.48,17.3,17.48,87100.0
2017-07-11 11:00:00,17.48,17.5,17.19,17.24,85585.0,17.48,17.5,17.19,17.24,85585.0
2017-07-11 11:30:00,17.24,17.51,17.24,17.48,59244.0,17.24,17.51,17.24,17.48,59244.0
2017-07-11 12:00:00,17.49,17.51,17.41,17.41,91773.0,17.49,17.51,17.41,17.41,91773.0
2017-07-11 12:30:00,17.42,17.48,17.32,17.34,55601.0,17.42,17.48,17.32,17.34,55601.0
2017-07-11 13:00:00,17.35,17.46,17.35,17.37,45960.0,17.35,17.46,17.35,17.37,45960.0
2017-07-11 13:30:00,17.36,17.51,17.36,17.51,53252.0,17.36,17.51,17.36,17.51,53252.0
2017-07-11 14:00:00,17.51,17.68,17.48,17.68,99506.0,17.51,17.68,17.48,17.68,99506.0
2017-07-11 14:30:00,17.68,17.7,17.56,17.63,85680.0,17.68,17.7,17.56,17.63,85680.0
2017-07-11 15:00:00,17.64,17.64,17.55,17.63,76813.0,17.64,17.64,17.55,17.63,76813.0
2017-07-11 15:30:00,17.63,17.68,17.58,17.63,256628.0,17.63,17.68,17.58,17.63,256628.0
2017-07-12 09:30:00,17.85,18.09,17.8,17.96,139673.0,17.85,18.09,17.8,17.96,139673.0
2017-07-12 10:00:00,17.97,18.07,17.91,17.99,87874.0,17.97,18.07,17.91,17.99,87874.0
2017-07-12 10:30:00,17.99,18.04,17.81,17.82,92349.0,17.99,18.04,17.81,17.82,92349.0
2017-07-12 11:00:00,17.81,17.94,17.68,17.94,69582.0,17.81,17.94,17.68,17.94,69582.0
2017-07-12 11:30:00,17.94,17.97,17.83,17.97,65533.0,17.94,17.97,17.83,17.97,65533.0
2017-07-12 12:00:00,17.97,18.01,17.87,17.96,53344.0,17.97,18.01,17.87,17.96,53344.0
2017-07-12 12:30:00,17.95,17.96,17.86,17.95,62923.0,17.95,17.96,17.86,17.95,62923.0
2017-07-12 13:00:00,17.96,17.96,17.81,17.82,39916.0,17.96,17.96,17.81,17.82,39916.0
2017-07-12 13:30:00,17.83,17.86,17.78,17.83,34538.0,17.83,17.86,17.78,17.83,34538.0
2017-07-12 14:00:00,17.82,17.9,17.79,17.9,58981.0,17.82,17.9,17.79,17.9,58981.0
2017-07-12 14:30:00,17.89,17.89,17.8,17.82,62438.0,17.89,17.89,17.8,17.82,62438.0
2017-07-12 15:00:00,17.82,17.92,17.81,17.91,80099.0,17.82,17.92,17.81,17.91,80099.0
2017-07-12 15:30:00,17.91,17.92,17.78,17.8,256155.0,17.91,17.92,17.78,17.8,256155.0
2017-07-13 09:30:00,17.84,17.88,17.58,17.8,93160.0,17.84,17.88,17.58,17.8,93160.0
2017-07-13 10:00:00,17.8,17.88,17.69,17.69,89113.0,17.8,17.88,17.69,17.69,89113.0
2017-07-13 10:30:00,17.67,17.7,17.58,17.6,118490.0,17.67,17.7,17.58,17.6,118490.0
2017-07-13 11:00:00,17.6,17.6,17.39,17.54,106211.0,17.6,17.6,17.39,17.54,106211.0
2017-07-13 11:30:00,17.55,17.55,17.39,17.39,60585.0,17.55,17.55,17.39,17.39,60585.0
2017-07-13 12:00:00,17.39,17.47,17.38,17.46,53812.0,17.39,17.47,17.38,17.46,53812.0
2017-07-13 12:30:00,17.46,17.48,17.37,17.42,71307.0,17.46,17.48,17.37,17.42,71307.0
2017-07-13 13:00:00,17.42,17.45,17.36,17.43,471681.0,17.42,17.45,17.36,17.43,471681.0
2017-07-13 13:30:00,17.43,17.57,17.43,17.55,52437.0,17.43,17.57,17.43,17.55,52437.0
2017-07-13 14:00:00,17.55,17.71,17.55,17.61,72382.0,17.55,17.71,17.55,17.61,72382.0
2017-07-13 14:30:00,17.61,17.98,17.58,17.97,129045.0,17.61,17.98,17.58,17.97,129045.0
2017-07-13 15:00:00,17.97,18.07,17.8,17.82,219139.0,17.97,18.07,17.8,17.82,219139.0
2017-07-13 15:30:00,17.83,17.91,17.73,17.75,391056.0,17.83,17.91,17.73,17.75,391056.0
2017-07-14 09:30:00,17.83,17.93,17.71,17.8,56505.0,17.83,17.93,17.71,17.8,56505.0
2017-07-14 10:00:00,17.78,17.87,17.69,17.81,52482.0,17.78,17.87,17.69,17.81,52482.0
2017-07-14 10:30:00,17.81,17.86,17.73,17.73,66976.0,17.81,17.86,17.73,17.73,66976.0
2017-07-14 11:00:00,17.73,17.84,17.71,17.76,63311.0,17.73,17.84,17.71,17.76,63311.0
2017-07-14 11:30:00,17.76,17.83,17.75,17.79,20567.0,17.76,17.83,17.75,17.79,20567.0
2017-07-14 12:00:00,17.79,17.81,17.74,17.74,22104.0,17.79,17.81,17.74,17.74,22104.0
2017-07-14 12:30:00,17.75,17.83,17.75,17.77,47294.0,17.75,17.83,17.75,17.77,47294.0
2017-07-14 13:00:00,17.76,17.78,17.66,17.68,48778.0,17.76,17.78,17.66,17.68,48778.0
2017-07-14 13:30:00,17.68,17.68,17.6,17.61,56840.0,17.68,17.68,17.6,17.61,56840.0
2017-07-14 14:00:00,17.61,17.66,17.59,17.64,46302.0,17.61,17.66,17.59,17.64,46302.0
2017-07-14 14:30:00,17.64,17.66,17.58,17.6,73280.0,17.64,17.66,17.58,17.6,73280.0
2017-07-14 15:00:00,17.6,17.64,17.57,17.6,70764.0,17.6,17.64,17.57,17.6,70764.0
2017-07-14 15:30:00,17.6,17.67,17.53,17.54,282947.0,17.6,17.67,17.53,17.54,282947.0
2017-07-17 09:30:00,17.58,17.75,17.5,17.71,62667.0,17.58,17.75,17.5,17.71,62667.0
2017-07-17 10:00:00,17.7,17.77,17.6,17.73,102440.0,17.7,17.77,17.6,17.73,102440.0
2017-07-17 10:30:00,17.74,17.95,17.74,17.89,99213.0,17.74,17.95,17.74,17.89,99213.0
2017-07-17 11:00:00,17.89,18.17,17.83,18.1,261342.0,17.89,18.17,17.83,18.1,261342.0
2017-07-17 11:30:00,18.1,18.12,17.95,18.09,97662.0,18.1,18.12,17.95,18.09,97662.0
2017-07-17 12:00:00,18.09,18.13,18.02,18.03,46494.0,18.09,18.13,18.02,18.03,46494.0
2017-07-17 12:30:00,18.03,18.08,18.02,18.04,36294.0,18.03,18.08,18.02,18.04,36294.0
2017-07-17 13:00:00,18.04,18.05,17.91,17.91,48702.0,18.04,18.05,17.91,17.91,48702.0
2017-07-17 13:30:00,17.93,18.13,17.92,18.11,48483.0,17.93,18.13,17.92,18.11,48483.0
2017-07-17 14:00:00,18.1,18.15,18.05,18.15,62131.0,18.1,18.15,18.05,18.15,62131.0
2017-07-17 14:30:00,18.14,18.14,18.06,18.07,45076.0,18.14,18.14,18.06,18.07,45076.0
2017-07-17 15:00:00,18.08,18.08,17.95,17.97,86128.0,18.08,18.08,17.95,17.97,86128.0
2017-07-17 15:30:00,17.97,18.03,17.91,17.93,414498.0,17.97,18.03,17.91,17.93,414498.0
2017-07-18 09:30:00,17.87,17.92,17.7,17.81,104087.0,17.87,17.92,17.7,17.81,104087.0
2017-07-18 10:00:00,17.81,17.81,17.57,17.58,106720.0,17.81,17.81,17.57,17.58,106720.0
2017-07-18 10:30:00,17.59,17.59,17.35,17.52,391320.0,17.59,17.59,17.35,17.52,391320.0
2017-07-18 11:00:00,17.52,17.54,17.42,17.49,127214.0,17.52,17.54,17.42,17.49,127214.0
2017-07-18 11:30:00,17.48,17.5,17.41,17.44,108746.0,17.48,17.5,17.41,17.44,108746.0
2017-07-18 12:00:00,17.45,17.51,17.43,17.5,87018.0,17.45,17.51,17.43,17.5,87018.0
2017-07-18 12:30:00,17.5,17.51,17.4,17.42,104145.0,17.5,17.51,17.4,17.42,104145.0
2017-07-18 13:00:00,17.42,17.44,17.31,17.36,83768.0,17.42,17.44,17.31,17.36,83768.0
2017-07-18 13:30:00,17.35,17.43,17.34,17.39,88822.0,17.35,17.43,17.34,17.39,88822.0
2017-07-18 14:00:00,17.38,17.42,17.36,17.41,62074.0,17.38,17.42,17.36,17.41,62074.0
2017-07-18 14:30:00,17.41,17.43,17.39,17.42,54080.0,17.41,17.43,17.39,17.42,54080.0
2017-07-18 15:00:00,17.42,17.58,17.42,17.57,109752.0,17.42,17.58,17.42,17.57,109752.0
2017-07-18 15:30:00,17.57,17.59,17.5,17.55,390728.0,17.57,17.59,17.5,17.55,390728.0
2017-07-19 09:30:00,17.64,17.68,17.36,17.43,209006.0,17.64,17.68,17.36,17.43,209006.0
2017-07-19 10:00:00,17.43,17.46,17.3,17.34,339625.0,17.43,17.46,17.3,17.34,339625.0
2017-07-19 10:30:00,17.33,17.41,17.12,17.29,334944.0,17.33,17.41,17.12,17.29,334944.0
2017-07-19 11:00:00,17.29,17.45,17.27,17.27,84729.0,17.29,17.45,17.27,17.27,84729.0
2017-07-19 11:30:00,17.27,17.45,17.27,17.39,43372.0,17.27,17.45,17.27,17.39,43372.0
2017-07-19 12:00:00,17.39,17.44,17.36,17.37,89948.0,17.39,17.44,17.36,17.37,89948.0
2017-07-19 12:30:00,17.37,17.45,17.32,17.45,52961.0,17.37,17.45,17.32,17.45,52961.0
2017-07-19 13:00:00,17.45,17.56,17.44,17.51,155632.0,17.45,17.56,17.44,17.51,155632.0
2017-07-19 13:30:00,17.51,17.87,17.51,17.74,219139.0,17.51,17.87,17.51,17.74,219139.0
2017-07-19 14:00:00,17.74,17.77,17.68,17.72,102302.0,17.74,17.77,17.68,17.72,102302.0
2017-07-19 14:30:00,17.71,17.85,17.69,17.79,108723.0,17.71,17.85,17.69,17.79,108723.0
2017-07-19 15:00:00,17.79,17.79,17.7,17.74,126401.0,17.79,17.79,17.7,17.74,126401.0
2017-07-19 15:30:00,17.74,17.86,17.71,17.83,316545.0,17.74,17.86,17.71,17.83,316545.0
2017-07-20 09:30:00,17.85,17.88,17.68,17.82,161387.0,17.85,17.88,17.68,17.82,161387.0
2017-07-20 10:00:00,17.84,17.91,17.8,17.84,157208.0,17.84,17.91,17.8,17.84,157208.0
2017-07-20 10:30:00,17.84,17.94,17.73,17.87,135168.0,17.84,17.94,17.73,17.87,135168.0
2017-07-20 11:00:00,17.87,17.95,17.82,17.83,162204.0,17.87,17.95,17.82,17.83,162204.0
2017-07-20 11:30:00,17.84,17.97,17.78,17.93,105668.0,17.84,17.97,17.78,17.93,105668.0
2017-07-20 12:00:00,17.92,18.09,17.88,18.07,69433.0,17.92,18.09,17.88,18.07,69433.0
2017-07-20 12:30:00,18.07,18.08,17.99,18.0,40883.0,18.07,18.08,17.99,18.0,40883.0
2017-07-20 13:00:00,18.0,18.09,17.99,18.06,36844.0,18.0,18.09,17.99,18.06,36844.0
2017-07-20 13:30:00,18.07,18.07,17.97,17.99,36585.0,18.07,18.07,17.97,17.99,36585.0
2017-07-20 14:00:00,17.98,18.07,17.97,18.03,74349.0,17.98,18.07,17.97,18.03,74349.0
2017-07-20 14:30:00,18.03,18.04,17.94,17.94,46141.0,18.03,18.04,17.94,17.94,46141.0
2017-07-20 15:00:00,17.94,17.99,17.92,17.95,61907.0,17.94,17.99,17.92,17.95,61907.0
2017-07-20 15:30:00,17.95,17.98,17.91,17.94,285991.0,17.95,17.98,17.91,17.94,285991.0
2017-07-21 09:30:00,18.11,18.13,17.68,17.68,132841.0,18.11,18.13,17.68,17.68,132841.0
2017-07-21 10:00:00,17.69,17.86,17.6,17.72,111784.0,17.69,17.86,17.6,17.72,111784.0
2017-07-21 10:30:00,17.73,17.74,17.6,17.63,114228.0,17.73,17.74,17.6,17.63,114228.0
2017-07-21 11:00:00,17.62,17.65,17.58,17.63,75689.0,17.62,17.65,17.58,17.63,75689.0
2017-07-21 11:30:00,17.63,17.65,17.54,17.55,50835.0,17.63,17.65,17.54,17.55,50835.0
2017-07-21 12:00:00,17.56,17.71,17.51,17.53,178801.0,17.56,17.71,17.51,17.53,178801.0
2017-07-21 12:30:00,17.53,17.56,17.46,17.46,46536.0,17.53,17.56,17.46,17.46,46536.0
2017-07-21 13:00:00,17.46,17.53,17.46,17.51,31647.0,17.46,17.53,17.46,17.51,31647.0
2017-07-21 13:30:00,17.51,17.56,17.49,17.5,25975.0,17.51,17.56,17.49,17.5,25975.0
2017-07-21 14:00:00,17.51,17.52,17.42,17.47,74287.0,17.51,17.52,17.42,17.47,74287.0
2017-07-21 14:30:00,17.48,17.49,17.42,17.44,42048.0,17.48,17.49,17.42,17.44,42048.0
2017-07-21 15:00:00,17.45,17.51,17.42,17.45,74660.0,17.45,17.51,17.42,17.45,74660.0
2017-07-21 15:30:00,17.44,17.48,17.28,17.29,420425.0,17.44,17.48,17.28,17.29,420425.0
2017-07-24 09:30:00,17.33,17.4,16.92,17.01,180404.0,17.33,17.4,16.92,17.01,180404.0
2017-07-24 10:00:00,17.01,17.02,16.82,16.91,239053.0,17.01,17.02,16.82,16.91,239053.0
2017-07-24 10:30:00,16.91,17.04,16.88,16.98,180525.0,16.91,17.04,16.88,16.98,180525.0
2017-07-24 11:00:00,16.99,17.08,16.96,17.01,221890.0,16.99,17.08,16.96,17.01,221890.0
2017-07-24 11:30:00,17.01,17.07,16.99,17.05,114545.0,17.01,17.07,16.99,17.05,114545.0
2017-07-24 12:00:00,17.06,17.06,16.98,17.0,85819.0,17.06,17.06,16.98,17.0,85819.0
2017-07-24 12:30:00,16.99,17.07,16.99,17.05,108162.0,16.99,17.07,16.99,17.05,108162.0
2017-07-24 13:00:00,17.04,17.06,16.95,16.96,153711.0,17.04,17.06,16.95,16.96,153711.0
2017-07-24 13:30:00,16.95,17.09,16.95,17.0,206846.0,16.95,17.09,16.95,17.0,206846.0
2017-07-24 14:00:00,17.01,17.12,16.99,17.07,152567.0,17.01,17.12,16.99,17.07,152567.0
2017-07-24 14:30:00,17.07,17.08,17.0,17.01,141798.0,17.07,17.08,17.0,17.01,141798.0
2017-07-24 15:00:00,17.0,17.03,16.95,17.01,195006.0,17.0,17.03,16.95,17.01,195006.0
2017-07-24 15:30:00,17.0,17.16,17.0,17.14,509579.0,17.0,17.16,17.0,17.14,509579.0
2017-07-25 09:30:00,18.04,19.23,18.01,18.53,1184101.0,18.04,19.23,18.01,18.53,1184101.0
2017-07-25 10:00:00,18.52,18.65,18.26,18.59,541885.0,18.52,18.65,18.26,18.59,541885.0
2017-07-25 10:30:00,18.59,18.88,18.53,18.55,486971.0,18.59,18.88,18.53,18.55,486971.0
2017-07-25 11:00:00,18.55,18.58,18.17,18.31,511579.0,18.55,18.58,18.17,18.31,511579.0
2017-07-25 11:30:00,18.32,18.8,18.18,18.75,245096.0,18.32,18.8,18.18,18.75,245096.0
2017-07-25 12:00:00,18.75,18.81,18.65,18.7,198947.0,18.75,18.81,18.65,18.7,198947.0
2017-07-25 12:30:00,18.69,18.92,18.67,18.72,151365.0,18.69,18.92,18.67,18.72,151365.0
2017-07-25 13:00:00,18.74,18.84,18.67,18.75,172584.0,18.74,18.84,18.67,18.75,172584.0
2017-07-25 13:30:00,18.75,18.87,18.73,18.85,212016.0,18.75,18.87,18.73,18.85,212016.0
2017-07-25 14:00:00,18.85,18.96,18.82,18.88,191774.0,18.85,18.96,18.82,18.88,191774.0
2017-07-25 14:30:00,18.88,19.06,18.76,19.05,217591.0,18.88,19.06,18.76,19.05,217591.0
2017-07-25 15:00:00,19.06,19.12,18.98,19.04,395046.0,19.06,19.12,18.98,19.04,395046.0
2017-07-25 15:30:00,19.03,19.2,18.97,19.11,855501.0,19.03,19.2,18.97,19.11,855501.0
2017-07-26 09:30:00,19.57,19.66,18.92,19.14,719582.0,19.57,19.66,18.92,19.14,719582.0
2017-07-26 10:00:00,19.14,19.16,18.85,18.92,651158.0,19.14,19.16,18.85,18.92,651158.0
2017-07-26 10:30:00,18.93,18.97,18.64,18.71,431329.0,18.93,18.97,18.64,18.71,431329.0
2017-07-26 11:00:00,18.71,18.8,18.63,18.78,106172.0,18.71,18.8,18.63,18.78,106172.0
2017-07-26 11:30:00,18.77,18.85,18.73,18.77,136562.0,18.77,18.85,18.73,18.77,136562.0
2017-07-26 12:00:00,18.77,18.79,18.65,18.75,118178.0,18.77,18.79,18.65,18.75,118178.0
2017-07-26 12:30:00,18.75,18.81,18.74,18.76,97678.0,18.75,18.81,18.74,18.76,97678.0
2017-07-26 13:00:00,18.75,18.8,18.57,18.62,156001.0,18.75,18.8,18.57,18.62,156001.0
2017-07-26 13:30:00,18.63,18.8,18.57,18.78,199181.0,18.63,18.8,18.57,18.78,199181.0
2017-07-26 14:00:00,18.78,18.95,18.77,18.87,113399.0,18.78,18.95,18.77,18.87,113399.0
2017-07-26 14:30:00,18.87,18.9,18.78,18.9,170898.0,18.87,18.9,18.78,18.9,170898.0
2017-07-26 15:00:00,18.89,18.9,18.67,18.69,196130.0,18.89,18.9,18.67,18.69,196130.0
2017-07-26 15:30:00,18.69,18.79,18.68,18.74,480385.0,18.69,18.79,18.68,18.74,480385.0
2017-07-27 09:30:00,18.76,18.85,18.5,18.54,97052.0,18.76,18.85,18.5,18.54,97052.0
2017-07-27 10:00:00,18.54,18.95,18.5,18.92,173494.0,18.54,18.95,18.5,18.92,173494.0
2017-07-27 10:30:00,18.92,19.39,18.9,19.34,248981.0,18.92,19.39,18.9,19.34,248981.0
2017-07-27 11:00:00,19.34,19.45,19.26,19.33,208688.0,19.34,19.45,19.26,19.33,208688.0
2017-07-27 11:30:00,19.34,19.39,19.26,19.3,196234.0,19.34,19.39,19.26,19.3,196234.0
2017-07-27 12:00:00,19.3,19.64,19.27,19.62,248815.0,19.3,19.64,19.27,19.62,248815.0
2017-07-27 12:30:00,19.62,19.65,19.15,19.22,254416.0,19.62,19.65,19.15,19.22,254416.0
2017-07-27 13:00:00,19.21,19.24,18.99,19.01,270284.0,19.21,19.24,18.99,19.01,270284.0
2017-07-27 13:30:00,19.01,19.08,18.83,19.0,193487.0,19.01,19.08,18.83,19.0,193487.0
2017-07-27 14:00:00,18.98,19.23,18.98,19.08,129645.0,18.98,19.23,18.98,19.08,129645.0
2017-07-27 14:30:00,19.08,19.16,19.0,19.15,109012.0,19.08,19.16,19.0,19.15,109012.0
2017-07-27 15:00:00,19.14,19.14,19.07,19.1,90494.0,19.14,19.14,19.07,19.1,90494.0
2017-07-27 15:30:00,19.11,19.19,19.06,19.16,386101.0,19.11,19.19,19.06,19.16,386101.0
2017-07-28 09:30:00,19.01,19.06,18.75,18.94,94603.0,19.01,19.06,18.75,18.94,94603.0
2017-07-28 10:00:00,18.93,19.27,18.88,19.16,206285.0,18.93,19.27,18.88,19.16,206285.0
2017-07-28 10:30:00,19.17,19.21,19.04,19.05,144919.0,19.17,19.21,19.04,19.05,144919.0
2017-07-28 11:00:00,19.06,19.06,18.81,18.83,93529.0,19.06,19.06,18.81,18.83,93529.0
2017-07-28 11:30:00,18.83,18.84,18.67,18.81,116822.0,18.83,18.84,18.67,18.81,116822.0
2017-07-28 12:00:00,18.81,18.86,18.73,18.85,198951.0,18.81,18.86,18.73,18.85,198951.0
2017-07-28 12:30:00,18.86,18.98,18.85,18.9,114122.0,18.86,18.98,18.85,18.9,114122.0
2017-07-28 13:00:00,18.9,18.98,18.86,18.95,70675.0,18.9,18.98,18.86,18.95,70675.0
2017-07-28 13:30:00,18.95,19.05,18.92,18.96,81612.0,18.95,19.05,18.92,18.96,81612.0
2017-07-28 14:00:00,18.96,19.01,18.87,18.93,87220.0,18.96,19.01,18.87,18.93,87220.0
2017-07-28 14:30:00,18.93,19.05,18.91,19.02,104891.0,18.93,19.05,18.91,19.02,104891.0
2017-07-28 15:00:00,19.02,19.02,18.82,18.84,110983.0,19.02,19.02,18.82,18.84,110983.0
2017-07-28 15:30:00,18.85,18.96,18.84,18.93,429121.0,18.85,18.96,18.84,18.93,429121.0
2017-07-31 09:30:00,19.07,19.3,18.91,18.92,118839.0,19.07,19.3,18.91,18.92,118839.0
2017-07-31 10:00:00,18.92,18.95,18.78,18.93,98706.0,18.92,18.95,18.78,18.93,98706.0
2017-07-31 10:30:00,18.93,18.96,18.82,18.89,129183.0,18.93,18.96,18.82,18.89,129183.0
2017-07-31 11:00:00,18.9,18.9,18.77,18.84,124200.0,18.9,18.9,18.77,18.84,124200.0
2017-07-31 11:30:00,18.84,18.91,18.79,18.86,76244.0,18.84,18.91,18.79,18.86,76244.0
2017-07-31 12:00:00,18.85,18.89,18.78,18.81,46979.0,18.85,18.89,18.78,18.81,46979.0
2017-07-31 12:30:00,18.81,19.0,18.81,19.0,73936.0,18.81,19.0,18.81,19.0,73936.0
2017-07-31 13:00:00,18.99,18.99,18.87,18.93,64233.0,18.99,18.99,18.87,18.93,64233.0
2017-07-31 13:30:00,18.92,18.97,18.9,18.9,39462.0,18.92,18.97,18.9,18.9,39462.0
2017-07-31 14:00:00,18.89,19.08,18.89,19.07,71963.0,18.89,19.08,18.89,19.07,71963.0
2017-07-31 14:30:00,19.08,19.08,19.01,19.02,132312.0,19.08,19.08,19.01,19.02,132312.0
2017-07-31 15:00:00,19.02,19.07,19.01,19.04,83534.0,19.02,19.07,19.01,19.04,83534.0
2017-07-31 15:30:00,19.04,19.05,18.92,18.94,276374.0,19.04,19.05,18.92,18.94,276374.0
2017-08-01 09:30:00,19.03,19.14,18.51,18.54,123986.0,19.03,19.14,18.51,18.54,123986.0
2017-08-01 10:00:00,18.54,18.77,18.53,18.62,116779.0,18.54,18.77,18.53,18.62,116779.0
2017-08-01 10:30:00,18.62,18.76,18.59,18.75,52708.0,18.62,18.76,18.59,18.75,52708.0
2017-08-01 11:00:00,18.74,18.78,18.53,18.59,64427.0,18.74,18.78,18.53,18.59,64427.0
2017-08-01 11:30:00,18.58,18.68,18.47,18.62,83150.0,18.58,18.68,18.47,18.62,83150.0
2017-08-01 12:00:00,18.62,18.62,18.39,18.41,55876.0,18.62,18.62,18.39,18.41,55876.0
2017-08-01 12:30:00,18.4,18.46,18.37,18.45,120618.0,18.4,18.46,18.37,18.45,120618.0
2017-08-01 13:00:00,18.44,18.5,18.39,18.43,112484.0,18.44,18.5,18.39,18.43,112484.0
2017-08-01 13:30:00,18.44,18.5,18.43,18.46,39820.0,18.44,18.5,18.43,18.46,39820.0
2017-08-01 14:00:00,18.46,18.48,18.4,18.45,40354.0,18.46,18.48,18.4,18.45,40354.0
2017-08-01 14:30:00,18.46,18.53,18.44,18.48,41480.0,18.46,18.53,18.44,18.48,41480.0
2017-08-01 15:00:00,18.49,18.49,18.33,18.34,109398.0,18.49,18.49,18.33,18.34,109398.0
2017-08-01 15:30:00,18.35,18.45,18.34,18.38,355544.0,18.35,18.45,18.34,18.38,355544.0
2017-08-02 09:30:00,18.36,18.41,18.1,18.28,67014.0,18.36,18.41,18.1,18.28,67014.0
2017-08-02 10:00:00,18.27,18.48,18.27,18.48,187313.0,18.27,18.48,18.27,18.48,187313.0
2017-08-02 10:30:00,18.49,18.54,18.25,18.36,107496.0,18.49,18.54,18.25,18.36,107496.0
2017-08-02 11:00:00,18.36,18.61,18.34,18.58,59541.0,18.36,18.61,18.34,18.58,59541.0
2017-08-02 11:30:00,18.58,18.66,18.51,18.58,76500.0,18.58,18.66,18.51,18.58,76500.0
2017-08-02 12:00:00,18.57,18.62,18.42,18.42,60523.0,18.57,18.62,18.42,18.42,60523.0
2017-08-02 12:30:00,18.42,18.51,18.39,18.49,56325.0,18.42,18.51,18.39,18.49,56325.0
2017-08-02 13:00:00,18.49,18.61,18.47,18.54,55868.0,18.49,18.61,18.47,18.54,55868.0
2017-08-02 13:30:00,18.54,18.63,18.5,18.56,48714.0,18.54,18.63,18.5,18.56,48714.0
2017-08-02 14:00:00,18.56,18.57,18.45,18.49,82408.0,18.56,18.57,18.45,18.49,82408.0
2017-08-02 14:30:00,18.48,18.52,18.44,18.52,136216.0,18.48,18.52,18.44,18.52,136216.0
2017-08-02 15:00:00,18.52,18.55,18.43,18.44,69521.0,18.52,18.55,18.43,18.44,69521.0
2017-08-02 15:30:00,18.44,18.51,18.4,18.48,173871.0,18.44,18.51,18.4,18.48,173871.0
2017-08-03 09:30:00,18.47,18.74,18.34,18.67,82308.0,18.47,18.74,18.34,18.67,82308.0
2017-08-03 10:00:00,18.65,18.65,18.34,18.41,41580.0,18.65,18.65,18.34,18.41,41580.0
2017-08-03 10:30:00,18.42,18.54,18.42,18.54,32773.0,18.42,18.54,18.42,18.54,32773.0
2017-08-03 11:00:00,18.54,18.66,18.51,18.62,61414.0,18.54,18.66,18.51,18.62,61414.0
2017-08-03 11:30:00,18.61,18.7,18.53,18.53,35072.0,18.61,18.7,18.53,18.53,35072.0
2017-08-03 12:00:00,18.53,18.54,18.48,18.52,26475.0,18.53,18.54,18.48,18.52,26475.0
2017-08-03 12:30:00,18.53,18.56,18.42,18.45,37579.0,18.53,18.56,18.42,18.45,37579.0
2017-08-03 13:00:00,18.46,18.49,18.37,18.43,39666.0,18.46,18.49,18.37,18.43,39666.0
2017-08-03 13:30:00,18.44,18.46,18.39,18.41,28260.0,18.44,18.46,18.39,18.41,28260.0
2017-08-03 14:00:00,18.41,18.45,18.37,18.41,24646.0,18.41,18.45,18.37,18.41,24646.0
2017-08-03 14:30:00,18.4,18.48,18.39,18.46,31840.0,18.4,18.48,18.39,18.46,31840.0
2017-08-03 15:00:00,18.45,18.52,18.45,18.5,37198.0,18.45,18.52,18.45,18.5,37198.0
2017-08-03 15:30:00,18.49,18.49,18.37,18.45,151807.0,18.49,18.49,18.37,18.45,151807.0
2017-08-04 09:30:00,18.55,18.7,18.44,18.51,50444.0,18.55,18.7,18.44,18.51,50444.0
2017-08-04 10:00:00,18.5,18.56,18.43,18.54,47365.0,18.5,18.56,18.43,18.54,47365.0
2017-08-04 10:30:00,18.55,18.66,18.54,18.6,58480.0,18.55,18.66,18.54,18.6,58480.0
2017-08-04 11:00:00,18.61,18.69,18.56,18.66,53581.0,18.61,18.69,18.56,18.66,53581.0
2017-08-04 11:30:00,18.66,18.73,18.63,18.65,54105.0,18.66,18.73,18.63,18.65,54105.0
2017-08-04 12:00:00,18.65,18.74,18.64,18.74,45423.0,18.65,18.74,18.64,18.74,45423.0
2017-08-04 12:30:00,18.73,18.73,18.65,18.67,39783.0,18.73,18.73,18.65,18.67,39783.0
2017-08-04 13:00:00,18.67,18.67,18.6,18.6,39623.0,18.67,18.67,18.6,18.6,39623.0
2017-08-04 13:30:00,18.59,18.59,18.5,18.59,42642.0,18.59,18.59,18.5,18.59,42642.0
2017-08-04 14:00:00,18.58,18.6,18.53,18.57,42977.0,18.58,18.6,18.53,18.57,42977.0
2017-08-04 14:30:00,18.57,18.6,18.51,18.58,37770.0,18.57,18.6,18.51,18.58,37770.0
2017-08-04 15:00:00,18.58,18.59,18.52,18.55,50844.0,18.58,18.59,18.52,18.55,50844.0
2017-08-04 15:30:00,18.55,18.59,18.54,18.55,171633.0,18.55,18.59,18.54,18.55,171633.0
2017-08-07 09:30:00,18.75,19.04,18.67,19.0,64574.0,18.75,19.04,18.67,19.0,64574.0
2017-08-07 10:00:00,19.0,19.03,18.78,18.79,67513.0,19.0,19.03,18.78,18.79,67513.0
2017-08-07 10:30:00,18.78,19.08,18.77,19.07,114960.0,18.78,19.08,18.77,19.07,114960.0
2017-08-07 11:00:00,19.07,19.11,19.01,19.03,103138.0,19.07,19.11,19.01,19.03,103138.0
2017-08-07 11:30:00,19.03,19.17,19.02,19.17,81447.0,19.03,19.17,19.02,19.17,81447.0
2017-08-07 12:00:00,19.16,19.22,19.11,19.16,59150.0,19.16,19.22,19.11,19.16,59150.0
2017-08-07 12:30:00,19.17,19.19,19.09,19.18,35094.0,19.17,19.19,19.09,19.18,35094.0
2017-08-07 13:00:00,19.17,19.19,19.07,19.1,26910.0,19.17,19.19,19.07,19.1,26910.0
2017-08-07 13:30:00,19.1,19.11,18.95,18.96,63293.0,19.1,19.11,18.95,18.96,63293.0
2017-08-07 14:00:00,18.96,18.97,18.91,18.97,57562.0,18.96,18.97,18.91,18.97,57562.0
2017-08-07 14:30:00,18.96,19.03,18.96,19.03,42433.0,18.96,19.03,18.96,19.03,42433.0
2017-08-07 15:00:00,19.03,19.05,19.01,19.04,68204.0,19.03,19.05,19.01,19.04,68204.0
2017-08-07 15:30:00,19.04,19.04,18.93,18.96,213858.0,19.04,19.04,18.93,18.96,213858.0
2017-08-08 09:30:00,18.79,18.79,18.4,18.65,69754.0,18.79,18.79,18.4,18.65,69754.0
2017-08-08 10:00:00,18.64,18.8,18.58,18.78,57713.0,18.64,18.8,18.58,18.78,57713.0
2017-08-08 10:30:00,18.77,19.09,18.73,19.08,99952.0,18.77,19.09,18.73,19.08,99952.0
2017-08-08 11:00:00,19.08,19.26,19.08,19.14,116267.0,19.08,19.26,19.08,19.14,116267.0
2017-08-08 11:30:00,19.13,19.22,19.06,19.1,81021.0,19.13,19.22,19.06,19.1,81021.0
2017-08-08 12:00:00,19.11,19.11,18.95,19.0,57516.0,19.11,19.11,18.95,19.0,57516.0
2017-08-08 12:30:00,19.0,19.03,18.83,18.9,110917.0,19.0,19.03,18.83,18.9,110917.0
2017-08-08 13:00:00,18.9,18.91,18.83,18.86,51604.0,18.9,18.91,18.83,18.86,51604.0
2017-08-08 13:30:00,18.85,18.93,18.79,18.84,44566.0,18.85,18.93,18.79,18.84,44566.0
2017-08-08 14:00:00,18.83,18.87,18.76,18.82,44403.0,18.83,18.87,18.76,18.82,44403.0
2017-08-08 14:30:00,18.82,18.83,18.74,18.77,58632.0,18.82,18.83,18.74,18.77,58632.0
2017-08-08 15:00:00,18.77,18.78,18.56,18.59,151155.0,18.77,18.78,18.56,18.59,151155.0
2017-08-08 15:30:00,18.59,18.64,18.51,18.58,242246.0,18.59,18.64,18.51,18.58,242246.0
2017-08-09 09:30:00,18.46,18.47,18.29,18.44,105160.0,18.46,18.47,18.29,18.44,105160.0
2017-08-09 10:00:00,18.42,18.51,18.37,18.43,109676.0,18.42,18.51,18.37,18.43,109676.0
2017-08-09 10:30:00,18.42,18.48,18.4,18.45,52418.0,18.42,18.48,18.4,18.45,52418.0
2017-08-09 11:00:00,18.43,18.52,18.38,18.4,76643.0,18.43,18.52,18.38,18.4,76643.0
2017-08-09 11:30:00,18.39,18.5,18.38,18.46,65664.0,18.39,18.5,18.38,18.46,65664.0
2017-08-09 12:00:00,18.46,18.49,18.43,18.44,30289.0,18.46,18.49,18.43,18.44,30289.0
2017-08-09 12:30:00,18.44,18.44,18.32,18.32,46696.0,18.44,18.44,18.32,18.32,46696.0
2017-08-09 13:00:00,18.32,18.39,18.3,18.39,36611.0,18.32,18.39,18.3,18.39,36611.0
2017-08-09 13:30:00,18.38,18.4,18.34,18.37,38048.0,18.38,18.4,18.34,18.37,38048.0
2017-08-09 14:00:00,18.37,18.39,18.28,18.36,37575.0,18.37,18.39,18.28,18.36,37575.0
2017-08-09 14:30:00,18.36,18.36,18.29,18.31,44997.0,18.36,18.36,18.29,18.31,44997.0
2017-08-09 15:00:00,18.32,18.35,18.29,18.34,67104.0,18.32,18.35,18.29,18.34,67104.0
2017-08-09 15:30:00,18.35,18.42,18.32,18.41,218770.0,18.35,18.42,18.32,18.41,218770.0
2017-08-10 09:30:00,18.3,18.57,18.17,18.54,57359.0,18.3,18.57,18.17,18.54,57359.0
2017-08-10 10:00:00,18.55,18.55,18.26,18.4,56713.0,18.55,18.55,18.26,18.4,56713.0
2017-08-10 10:30:00,18.42,18.56,18.34,18.54,60879.0,18.42,18.56,18.34,18.54,60879.0
2017-08-10 11:00:00,18.54,18.61,18.41,18.44,86528.0,18.54,18.61,18.41,18.44,86528.0
2017-08-10 11:30:00,18.45,18.54,18.42,18.53,59229.0,18.45,18.54,18.42,18.53,59229.0
2017-08-10 12:00:00,18.53,18.66,18.47,18.6,134167.0,18.53,18.66,18.47,18.6,134167.0
2017-08-10 12:30:00,18.59,18.59,18.35,18.37,50028.0,18.59,18.59,18.35,18.37,50028.0
2017-08-10 13:00:00,18.39,18.44,18.35,18.44,89062.0,18.39,18.44,18.35,18.44,89062.0
2017-08-10 13:30:00,18.44,18.44,18.2,18.28,58109.0,18.44,18.44,18.2,18.28,58109.0
2017-08-10 14:00:00,18.29,18.48,18.26,18.37,84244.0,18.29,18.48,18.26,18.37,84244.0
2017-08-10 14:30:00,18.37,18.48,18.26,18.28,109095.0,18.37,18.48,18.26,18.28,109095.0
2017-08-10 15:00:00,18.29,18.32,18.11,18.16,107503.0,18.29,18.32,18.11,18.16,107503.0
2017-08-10 15:30:00,18.16,18.18,18.01,18.04,327034.0,18.16,18.18,18.01,18.04,327034.0
2017-08-11 09:30:00,17.67,18.16,17.65,17.79,111159.0,17.67,18.16,17.65,17.79,111159.0
2017-08-11 10:00:00,17.77,17.93,17.73,17.84,106558.0,17.77,17.93,17.73,17.84,106558.0
2017-08-11 10:30:00,17.85,17.93,17.83,17.87,92189.0,17.85,17.93,17.83,17.87,92189.0
2017-08-11 11:00:00,17.87,17.91,17.76,17.76,106141.0,17.87,17.91,17.76,17.76,106141.0
2017-08-11 11:30:00,17.76,17.92,17.76,17.85,53198.0,17.76,17.92,17.76,17.85,53198.0
2017-08-11 12:00:00,17.85,17.95,17.8,17.94,59133.0,17.85,17.95,17.8,17.94,59133.0
2017-08-11 12:30:00,17.95,17.95,17.88,17.9,41479.0,17.95,17.95,17.88,17.9,41479.0
2017-08-11 13:00:00,17.9,18.07,17.88,17.97,62319.0,17.9,18.07,17.88,17.97,62319.0
2017-08-11 13:30:00,17.98,17.99,17.89,17.95,45500.0,17.98,17.99,17.89,17.95,45500.0
2017-08-11 14:00:00,17.94,17.98,17.92,17.94,47503.0,17.94,17.98,17.92,17.94,47503.0
2017-08-11 14:30:00,17.94,18.0,17.89,17.89,52917.0,17.94,18.0,17.89,17.89,52917.0
2017-08-11 15:00:00,17.89,18.0,17.89,17.96,73188.0,17.89,18.0,17.89,17.96,73188.0
2017-08-11 15:30:00,17.97,17.99,17.86,17.88,209976.0,17.97,17.99,17.86,17.88,209976.0
2017-08-14 09:30:00,18.0,18.24,17.99,18.15,50819.0,18.0,18.24,17.99,18.15,50819.0
2017-08-14 10:00:00,18.16,18.19,18.06,18.06,74853.0,18.16,18.19,18.06,18.06,74853.0
2017-08-14 10:30:00,18.07,18.13,18.02,18.05,54331.0,18.07,18.13,18.02,18.05,54331.0
2017-08-14 11:00:00,18.06,18.06,17.91,18.04,36962.0,18.06,18.06,17.91,18.04,36962.0
2017-08-14 11:30:00,18.04,18.1,17.93,18.03,44319.0,18.04,18.1,17.93,18.03,44319.0
2017-08-14 12:00:00,18.03,18.09,18.03,18.08,38063.0,18.03,18.09,18.03,18.08,38063.0
2017-08-14 12:30:00,18.09,18.17,18.08,18.09,27259.0,18.09,18.17,18.08,18.09,27259.0
2017-08-14 13:00:00,18.09,18.1,17.97,17.98,25726.0,18.09,18.1,17.97,17.98,25726.0
2017-08-14 13:30:00,17.98,18.05,17.96,18.03,26490.0,17.98,18.05,17.96,18.03,26490.0
2017-08-14 14:00:00,18.04,18.21,18.04,18.13,39062.0,18.04,18.21,18.04,18.13,39062.0
2017-08-14 14:30:00,18.13,18.16,18.11,18.14,23946.0,18.13,18.16,18.11,18.14,23946.0
2017-08-14 15:00:00,18.12,18.16,18.11,18.14,49606.0,18.12,18.16,18.11,18.14,49606.0
2017-08-14 15:30:00,18.13,18.15,18.05,18.07,154004.0,18.13,18.15,18.05,18.07,154004.0
2017-08-15 09:30:00,18.03,18.2,17.93,18.04,50254.0,18.03,18.2,17.93,18.04,50254.0
2017-08-15 10:00:00,18.05,18.1,17.96,17.98,42093.0,18.05,18.1,17.96,17.98,42093.0
2017-08-15 10:30:00,17.98,18.05,17.93,18.01,49819.0,17.98,18.05,17.93,18.01,49819.0
2017-08-15 11:00:00,18.01,18.04,17.91,17.96,29878.0,18.01,18.04,17.91,17.96,29878.0
2017-08-15 11:30:00,17.96,18.0,17.86,17.87,27596.0,17.96,18.0,17.86,17.87,27596.0
2017-08-15 12:00:00,17.86,17.93,17.86,17.89,25730.0,17.86,17.93,17.86,17.89,25730.0
2017-08-15 12:30:00,17.88,17.89,17.82,17.84,52259.0,17.88,17.89,17.82,17.84,52259.0
2017-08-15 13:00:00,17.84,17.85,17.77,17.83,41169.0,17.84,17.85,17.77,17.83,41169.0
2017-08-15 13:30:00,17.83,17.86,17.81,17.83,24579.0,17.83,17.86,17.81,17.83,24579.0
2017-08-15 14:00:00,17.84,17.91,17.82,17.9,74548.0,17.84,17.91,17.82,17.9,74548.0
2017-08-15 14:30:00,17.89,17.9,17.85,17.87,28636.0,17.89,17.9,17.85,17.87,28636.0
2017-08-15 15:00:00,17.87,18.05,17.87,18.05,82999.0,17.87,18.05,17.87,18.05,82999.0
2017-08-15 15:30:00,18.05,18.07,17.99,18.04,253122.0,18.05,18.07,17.99,18.04,253122.0
2017-08-16 09:30:00,18.18,18.7,18.18,18.58,112806.0,18.18,18.7,18.18,18.58,112806.0
2017-08-16 10:00:00,18.56,18.75,18.49,18.75,156482.0,18.56,18.75,18.49,18.75,156482.0
2017-08-16 10:30:00,18.71,18.78,18.58,18.67,48483.0,18.71,18.78,18.58,18.67,48483.0
2017-08-16 11:00:00,18.67,18.69,18.57,18.61,39531.0,18.67,18.69,18.57,18.61,39531.0
2017-08-16 11:30:00,18.63,18.74,18.62,18.69,46368.0,18.63,18.74,18.62,18.69,46368.0
2017-08-16 12:00:00,18.69,18.7,18.64,18.65,23251.0,18.69,18.7,18.64,18.65,23251.0
2017-08-16 12:30:00,18.65,18.65,18.52,18.54,46099.0,18.65,18.65,18.52,18.54,46099.0
2017-08-16 13:00:00,18.53,18.58,18.43,18.49,36391.0,18.53,18.58,18.43,18.49,36391.0
2017-08-16 13:30:00,18.46,18.5,18.4,18.47,32429.0,18.46,18.5,18.4,18.47,32429.0
2017-08-16 14:00:00,18.47,18.5,18.36,18.41,33260.0,18.47,18.5,18.36,18.41,33260.0
2017-08-16 14:30:00,18.4,18.53,18.36,18.48,78503.0,18.4,18.53,18.36,18.48,78503.0
2017-08-16 15:00:00,18.48,18.49,18.38,18.44,37495.0,18.48,18.49,18.38,18.44,37495.0
2017-08-16 15:30:00,18.45,18.49,18.44,18.48,144288.0,18.45,18.49,18.44,18.48,144288.0
2017-08-17 09:30:00,18.3,18.55,18.11,18.46,108228.0,18.3,18.55,18.11,18.46,108228.0
2017-08-17 10:00:00,18.46,18.48,18.3,18.38,106673.0,18.46,18.48,18.3,18.38,106673.0
2017-08-17 10:30:00,18.37,18.56,18.37,18.55,58505.0,18.37,18.56,18.37,18.55,58505.0
2017-08-17 11:00:00,18.54,18.63,18.49,18.55,81329.0,18.54,18.63,18.49,18.55,81329.0
2017-08-17 11:30:00,18.55,18.62,18.37,18.41,45103.0,18.55,18.62,18.37,18.41,45103.0
2017-08-17 12:00:00,18.41,18.46,18.36,18.4,55765.0,18.41,18.46,18.36,18.4,55765.0
2017-08-17 12:30:00,18.41,18.45,18.37,18.42,68506.0,18.41,18.45,18.37,18.42,68506.0
2017-08-17 13:00:00,18.42,18.45,18.37,18.41,77234.0,18.42,18.45,18.37,18.41,77234.0
2017-08-17 13:30:00,18.4,18.46,18.39,18.43,35750.0,18.4,18.46,18.39,18.43,35750.0
2017-08-17 14:00:00,18.44,18.45,18.38,18.44,64898.0,18.44,18.45,18.38,18.44,64898.0
2017-08-17 14:30:00,18.44,18.44,18.31,18.33,91782.0,18.44,18.44,18.31,18.33,91782.0
2017-08-17 15:00:00,18.33,18.33,18.18,18.21,59850.0,18.33,18.33,18.18,18.21,59850.0
2017-08-17 15:30:00,18.21,18.23,18.1,18.11,321007.0,18.21,18.23,18.1,18.11,321007.0
2017-08-18 09:30:00,17.93,18.14,17.82,18.08,127387.0,17.93,18.14,17.82,18.08,127387.0
2017-08-18 10:00:00,18.06,18.39,18.02,18.25,203186.0,18.06,18.39,18.02,18.25,203186.0
2017-08-18 10:30:00,18.25,18.27,18.05,18.26,98091.0,18.25,18.27,18.05,18.26,98091.0
2017-08-18 11:00:00,18.26,18.35,18.18,18.31,71477.0,18.26,18.35,18.18,18.31,71477.0
2017-08-18 11:30:00,18.31,18.5,18.3,18.49,55699.0,18.31,18.5,18.3,18.49,55699.0
2017-08-18 12:00:00,18.5,18.53,18.43,18.45,71534.0,18.5,18.53,18.43,18.45,71534.0
2017-08-18 12:30:00,18.45,18.59,18.44,18.47,75148.0,18.45,18.59,18.44,18.47,75148.0
2017-08-18 13:00:00,18.48,18.52,18.43,18.48,74472.0,18.48,18.52,18.43,18.48,74472.0
2017-08-18 13:30:00,18.47,18.49,18.39,18.44,64433.0,18.47,18.49,18.39,18.44,64433.0
2017-08-18 14:00:00,18.43,18.58,18.43,18.58,40153.0,18.43,18.58,18.43,18.58,40153.0
2017-08-18 14:30:00,18.58,18.59,18.44,18.45,56113.0,18.58,18.59,18.44,18.45,56113.0
2017-08-18 15:00:00,18.44,18.57,18.43,18.57,117034.0,18.44,18.57,18.43,18.57,117034.0
2017-08-18 15:30:00,18.57,18.63,18.55,18.56,317875.0,18.57,18.63,18.55,18.56,317875.0
2017-08-21 09:30:00,18.54,18.92,18.49,18.84,154285.0,18.54,18.92,18.49,18.84,154285.0
2017-08-21 10:00:00,18.83,18.99,18.8,18.87,95571.0,18.83,18.99,18.8,18.87,95571.0
2017-08-21 10:30:00,18.87,18.98,18.67,18.69,73618.0,18.87,18.98,18.67,18.69,73618.0
2017-08-21 11:00:00,18.7,18.84,18.6,18.73,115425.0,18.7,18.84,18.6,18.73,115425.0
2017-08-21 11:30:00,18.73,18.88,18.72,18.8,46776.0,18.73,18.88,18.72,18.8,46776.0
2017-08-21 12:00:00,18.81,18.88,18.73,18.77,56920.0,18.81,18.88,18.73,18.77,56920.0
2017-08-21 12:30:00,18.77,18.83,18.72,18.72,50932.0,18.77,18.83,18.72,18.72,50932.0
2017-08-21 13:00:00,18.73,18.81,18.73,18.79,39898.0,18.73,18.81,18.73,18.79,39898.0
2017-08-21 13:30:00,18.77,18.77,18.67,18.72,68703.0,18.77,18.77,18.67,18.72,68703.0
2017-08-21 14:00:00,18.72,18.75,18.6,18.62,44962.0,18.72,18.75,18.6,18.62,44962.0
2017-08-21 14:30:00,18.62,18.64,18.59,18.61,36900.0,18.62,18.64,18.59,18.61,36900.0
2017-08-21 15:00:00,18.61,18.61,18.54,18.59,82162.0,18.61,18.61,18.54,18.59,82162.0
2017-08-21 15:30:00,18.59,18.61,18.5,18.54,229230.0,18.59,18.61,18.5,18.54,229230.0
2017-08-22 09:30:00,18.94,19.45,18.75,19.39,326303.0,18.94,19.45,18.75,19.39,326303.0
2017-08-22 10:00:00,19.4,19.67,19.39,19.46,209075.0,19.4,19.67,19.39,19.46,209075.0
2017-08-22 10:30:00,19.46,19.65,19.31,19.65,205770.0,19.46,19.65,19.31,19.65,205770.0
2017-08-22 11:00:00,19.64,19.79,19.59,19.78,301319.0,19.64,19.79,19.59,19.78,301319.0
2017-08-22 11:30:00,19.78,19.81,19.69,19.78,312106.0,19.78,19.81,19.69,19.78,312106.0
2017-08-22 12:00:00,19.78,19.92,19.77,19.89,174418.0,19.78,19.92,19.77,19.89,174418.0
2017-08-22 12:30:00,19.89,20.26,19.88,20.26,447954.0,19.89,20.26,19.88,20.26,447954.0
2017-08-22 13:00:00,20.27,20.51,20.13,20.41,432546.0,20.27,20.51,20.13,20.41,432546.0
2017-08-22 13:30:00,20.4,20.6,20.18,20.25,565741.0,20.4,20.6,20.18,20.25,565741.0
2017-08-22 14:00:00,20.24,20.3,20.1,20.27,129869.0,20.24,20.3,20.1,20.27,129869.0
2017-08-22 14:30:00,20.27,20.44,20.21,20.24,321736.0,20.27,20.44,20.21,20.24,321736.0
2017-08-22 15:00:00,20.24,20.42,20.23,20.37,169251.0,20.24,20.42,20.23,20.37,169251.0
2017-08-22 15:30:00,20.37,20.38,20.23,20.33,673827.0,20.37,20.38,20.23,20.33,673827.0
2017-08-23 09:30:00,20.08,20.55,19.94,20.53,139754.0,20.08,20.55,19.94,20.53,139754.0
2017-08-23 10:00:00,20.52,20.67,20.4,20.58,126617.0,20.52,20.67,20.4,20.58,126617.0
2017-08-23 10:30:00,20.59,20.77,20.56,20.59,138916.0,20.59,20.77,20.56,20.59,138916.0
2017-08-23 11:00:00,20.58,20.75,20.58,20.7,89526.0,20.58,20.75,20.58,20.7,89526.0
2017-08-23 11:30:00,20.71,20.95,20.71,20.75,122067.0,20.71,20.95,20.71,20.75,122067.0
2017-08-23 12:00:00,20.75,20.87,20.74,20.82,83356.0,20.75,20.87,20.74,20.82,83356.0
2017-08-23 12:30:00,20.82,20.83,20.67,20.69,91219.0,20.82,20.83,20.67,20.69,91219.0
2017-08-23 13:00:00,20.68,20.68,20.56,20.6,94287.0,20.68,20.68,20.56,20.6,94287.0
2017-08-23 13:30:00,20.6,20.61,20.49,20.5,172180.0,20.6,20.61,20.49,20.5,172180.0
2017-08-23 14:00:00,20.5,20.75,20.5,20.68,66024.0,20.5,20.75,20.5,20.68,66024.0
2017-08-23 14:30:00,20.67,20.72,20.64,20.65,64254.0,20.67,20.72,20.64,20.65,64254.0
2017-08-23 15:00:00,20.64,20.67,20.54,20.57,146082.0,20.64,20.67,20.54,20.57,146082.0
2017-08-23 15:30:00,20.57,20.63,20.52,20.54,331226.0,20.57,20.63,20.52,20.54,331226.0
2017-08-24 09:30:00,20.54,20.55,20.1,20.13,111982.0,20.54,20.55,20.1,20.13,111982.0
2017-08-24 10:00:00,20.14,20.74,20.11,20.73,98323.0,20.14,20.74,20.11,20.73,98323.0
2017-08-24 10:30:00,20.74,20.78,20.6,20.65,127732.0,20.74,20.78,20.6,20.65,127732.0
2017-08-24 11:00:00,20.66,20.76,20.54,20.76,122805.0,20.66,20.76,20.54,20.76,122805.0
2017-08-24 11:30:00,20.75,21.01,20.73,21.0,143662.0,20.75,21.01,20.73,21.0,143662.0
2017-08-24 12:00:00,21.0,21.07,20.92,20.99,129347.0,21.0,21.07,20.92,20.99,129347.0
2017-08-24 12:30:00,20.98,21.01,20.74,20.75,272028.0,20.98,21.01,20.74,20.75,272028.0
2017-08-24 13:00:00,20.74,20.79,20.66,20.69,82729.0,20.74,20.79,20.66,20.69,82729.0
2017-08-24 13:30:00,20.68,20.77,20.64,20.64,86178.0,20.68,20.77,20.64,20.64,86178.0
2017-08-24 14:00:00,20.64,20.77,20.58,20.76,88760.0,20.64,20.77,20.58,20.76,88760.0
2017-08-24 14:30:00,20.76,20.84,20.76,20.79,101168.0,20.76,20.84,20.76,20.79,101168.0
2017-08-24 15:00:00,20.79,20.8,20.73,20.78,106798.0,20.79,20.8,20.73,20.78,106798.0
2017-08-24 15:30:00,20.79,20.8,20.7,20.77,360997.0,20.79,20.8,20.7,20.77,360997.0
2017-08-25 09:30:00,20.95,21.1,20.72,20.72,128768.0,20.95,21.1,20.72,20.72,128768.0
2017-08-25 10:00:00,20.72,20.78,20.6,20.63,63842.0,20.72,20.78,20.6,20.63,63842.0
2017-08-25 10:30:00,20.62,20.66,20.42,20.46,122258.0,20.62,20.66,20.42,20.46,122258.0
2017-08-25 11:00:00,20.45,20.48,20.36,20.41,75315.0,20.45,20.48,20.36,20.41,75315.0
2017-08-25 11:30:00,20.41,20.48,20.32,20.33,126190.0,20.41,20.48,20.32,20.33,126190.0
2017-08-25 12:00:00,20.33,20.37,20.27,20.3,71826.0,20.33,20.37,20.27,20.3,71826.0
2017-08-25 12:30:00,20.3,20.3,20.2,20.23,80044.0,20.3,20.3,20.2,20.23,80044.0
2017-08-25 13:00:00,20.24,20.35,20.22,20.35,63543.0,20.24,20.35,20.22,20.35,63543.0
2017-08-25 13:30:00,20.35,20.36,20.25,20.29,78061.0,20.35,20.36,20.25,20.29,78061.0
2017-08-25 14:00:00,20.29,20.42,20.28,20.37,69803.0,20.29,20.42,20.28,20.37,69803.0
2017-08-25 14:30:00,20.38,20.54,20.38,20.54,93088.0,20.38,20.54,20.38,20.54,93088.0
2017-08-25 15:00:00,20.54,20.58,20.48,20.48,64367.0,20.54,20.58,20.48,20.48,64367.0
2017-08-25 15:30:00,20.49,20.53,20.47,20.51,283645.0,20.49,20.53,20.47,20.51,283645.0
2017-08-28 09:30:00,20.51,20.55,20.1,20.11,248962.0,20.51,20.55,20.1,20.11,248962.0
2017-08-28 10:00:00,20.11,20.19,19.93,20.11,175041.0,20.11,20.19,19.93,20.11,175041.0
2017-08-28 10:30:00,20.11,20.24,19.97,20.18,126380.0,20.11,20.24,19.97,20.18,126380.0
2017-08-28 11:00:00,20.18,20.24,20.09,20.24,82540.0,20.18,20.24,20.09,20.24,82540.0
2017-08-28 11:30:00,20.25,20.27,20.17,20.2,36592.0,20.25,20.27,20.17,20.2,36592.0
2017-08-28 12:00:00,20.21,20.21,20.01,20.02,87933.0,20.21,20.21,20.01,20.02,87933.0
2017-08-28 12:30:00,20.02,20.08,19.99,20.02,82967.0,20.02,20.08,19.99,20.02,82967.0
2017-08-28 13:00:00,20.02,20.13,20.02,20.05,55352.0,20.02,20.13,20.02,20.05,55352.0
2017-08-28 13:30:00,20.05,20.08,20.0,20.04,89424.0,20.05,20.08,20.0,20.04,89424.0
2017-08-28 14:00:00,20.04,20.04,19.96,19.96,64665.0,20.04,20.04,19.96,19.96,64665.0
2017-08-28 14:30:00,19.96,20.02,19.95,19.96,72317.0,19.96,20.02,19.95,19.96,72317.0
2017-08-28 15:00:00,19.96,19.98,19.92,19.94,88587.0,19.96,19.98,19.92,19.94,88587.0
2017-08-28 15:30:00,19.94,20.0,19.88,20.0,293818.0,19.94,20.0,19.88,20.0,293818.0
2017-08-29 09:30:00,19.64,19.71,19.42,19.67,264405.0,19.64,19.71,19.42,19.67,264405.0
2017-08-29 10:00:00,19.68,19.82,19.58,19.81,207879.0,19.68,19.82,19.58,19.81,207879.0
2017-08-29 10:30:00,19.81,19.93,19.7,19.85,87093.0,19.81,19.93,19.7,19.85,87093.0
2017-08-29 11:00:00,19.87,20.03,19.86,19.91,94599.0,19.87,20.03,19.86,19.91,94599.0
2017-08-29 11:30:00,19.91,20.02,19.87,20.01,200950.0,19.91,20.02,19.87,20.01,200950.0
2017-08-29 12:00:00,20.01,20.29,19.99,20.25,118860.0,20.01,20.29,19.99,20.25,118860.0
2017-08-29 12:30:00,20.24,20.47,20.19,20.47,99804.0,20.24,20.47,20.19,20.47,99804.0
2017-08-29 13:00:00,20.47,20.61,20.46,20.48,134162.0,20.47,20.61,20.46,20.48,134162.0
2017-08-29 13:30:00,20.47,20.53,20.41,20.45,90938.0,20.47,20.53,20.41,20.45,90938.0
2017-08-29 14:00:00,20.45,20.45,20.23,20.3,78410.0,20.45,20.45,20.23,20.3,78410.0
2017-08-29 14:30:00,20.28,20.41,20.27,20.37,59790.0,20.28,20.41,20.27,20.37,59790.0
2017-08-29 15:00:00,20.38,20.49,20.37,20.46,85113.0,20.38,20.49,20.37,20.46,85113.0
2017-08-29 15:30:00,20.46,20.48,20.36,20.42,309000.0,20.46,20.48,20.36,20.42,309000.0
2017-08-30 09:30:00,20.37,20.8,20.16,20.76,216067.0,20.37,20.8,20.16,20.76,216067.0
2017-08-30 10:00:00,20.77,20.77,20.49,20.49,102584.0,20.77,20.77,20.49,20.49,102584.0
2017-08-30 10:30:00,20.5,20.6,20.34,20.45,148562.0,20.5,20.6,20.34,20.45,148562.0
2017-08-30 11:00:00,20.44,20.44,20.23,20.41,115168.0,20.44,20.44,20.23,20.41,115168.0
2017-08-30 11:30:00,20.4,20.62,20.39,20.61,84665.0,20.4,20.62,20.39,20.61,84665.0
2017-08-30 12:00:00,20.61,20.7,20.52,20.62,88825.0,20.61,20.7,20.52,20.62,88825.0
2017-08-30 12:30:00,20.63,20.67,20.54,20.63,65829.0,20.63,20.67,20.54,20.63,65829.0
2017-08-30 13:00:00,20.64,20.78,20.6,20.77,61138.0,20.64,20.78,20.6,20.77,61138.0
2017-08-30 13:30:00,20.76,20.78,20.72,20.76,77509.0,20.76,20.78,20.72,20.76,77509.0
2017-08-30 14:00:00,20.76,20.81,20.75,20.75,61578.0,20.76,20.81,20.75,20.75,61578.0
2017-08-30 14:30:00,20.76,20.81,20.74,20.8,63068.0,20.76,20.81,20.74,20.8,63068.0
2017-08-30 15:00:00,20.8,20.83,20.72,20.8,121481.0,20.8,20.83,20.72,20.8,121481.0
2017-08-30 15:30:00,20.8,20.84,20.71,20.82,266869.0,20.8,20.84,20.71,20.82,266869.0
2017-08-31 09:30:00,21.11,21.15,20.79,20.9,129334.0,21.11,21.15,20.79,20.9,129334.0
2017-08-31 10:00:00,20.91,21.02,20.85,21.02,74180.0,20.91,21.02,20.85,21.02,74180.0
2017-08-31 10:30:00,21.02,21.21,20.96,21.19,103163.0,21.02,21.21,20.96,21.19,103163.0
2017-08-31 11:00:00,21.19,21.19,20.93,20.98,142252.0,21.19,21.19,20.93,20.98,142252.0
2017-08-31 11:30:00,20.98,21.07,20.94,20.98,55298.0,20.98,21.07,20.94,20.98,55298.0
2017-08-31 12:00:00,20.97,21.05,20.97,21.04,27440.0,20.97,21.05,20.97,21.04,27440.0
2017-08-31 12:30:00,21.04,21.11,21.0,21.06,46640.0,21.04,21.11,21.0,21.06,46640.0
2017-08-31 13:00:00,21.06,21.08,21.0,21.02,37777.0,21.06,21.08,21.0,21.02,37777.0
2017-08-31 13:30:00,21.01,21.02,20.91,20.95,48032.0,21.01,21.02,20.91,20.95,48032.0
2017-08-31 14:00:00,20.95,20.96,20.85,20.89,34725.0,20.95,20.96,20.85,20.89,34725.0
2017-08-31 14:30:00,20.89,20.92,20.83,20.88,36703.0,20.89,20.92,20.83,20.88,36703.0
2017-08-31 15:00:00,20.88,20.97,20.88,20.93,69247.0,20.88,20.97,20.88,20.93,69247.0
2017-08-31 15:30:00,20.93,20.94,20.78,20.83,191616.0,20.93,20.94,20.78,20.83,191616.0
2017-09-01 09:30:00,21.15,21.85,21.12,21.58,323471.0,21.15,21.85,21.12,21.58,323471.0
2017-09-01 10:00:00,21.57,21.75,21.56,21.62,112385.0,21.57,21.75,21.56,21.62,112385.0
2017-09-01 10:30:00,21.62,21.8,21.58,21.8,108986.0,21.62,21.8,21.58,21.8,108986.0
2017-09-01 11:00:00,21.79,21.79,21.54,21.6,71395.0,21.79,21.79,21.54,21.6,71395.0
2017-09-01 11:30:00,21.6,21.73,21.55,21.72,43420.0,21.6,21.73,21.55,21.72,43420.0
2017-09-01 12:00:00,21.73,21.73,21.64,21.71,68058.0,21.73,21.73,21.64,21.71,68058.0
2017-09-01 12:30:00,21.7,21.8,21.65,21.71,84973.0,21.7,21.8,21.65,21.71,84973.0
2017-09-01 13:00:00,21.72,21.8,21.7,21.78,80121.0,21.72,21.8,21.7,21.78,80121.0
2017-09-01 13:30:00,21.77,21.8,21.7,21.74,62404.0,21.77,21.8,21.7,21.74,62404.0
2017-09-01 14:00:00,21.75,21.78,21.57,21.61,108445.0,21.75,21.78,21.57,21.61,108445.0
2017-09-01 14:30:00,21.62,21.65,21.57,21.63,68992.0,21.62,21.65,21.57,21.63,68992.0
2017-09-01 15:00:00,21.62,21.64,21.58,21.62,81148.0,21.62,21.64,21.58,21.62,81148.0
2017-09-01 15:30:00,21.63,21.63,21.51,21.59,311478.0,21.63,21.63,21.51,21.59,311478.0
2017-09-05 09:30:00,21.7,21.84,21.42,21.44,201291.0,21.7,21.84,21.42,21.44,201291.0
2017-09-05 10:00:00,21.44,21.52,21.12,21.5,164972.0,21.44,21.52,21.12,21.5,164972.0
2017-09-05 10:30:00,21.5,21.6,21.3,21.47,135286.0,21.5,21.6,21.3,21.47,135286.0
2017-09-05 11:00:00,21.47,21.47,21.11,21.21,145121.0,21.47,21.47,21.11,21.21,145121.0
2017-09-05 11:30:00,21.21,21.23,21.14,21.16,165638.0,21.21,21.23,21.14,21.16,165638.0
2017-09-05 12:00:00,21.16,21.16,20.87,20.9,111643.0,21.16,21.16,20.87,20.9,111643.0
2017-09-05 12:30:00,20.89,20.89,20.6,20.73,128695.0,20.89,20.89,20.6,20.73,128695.0
2017-09-05 13:00:00,20.72,20.85,20.64,20.68,136758.0,20.72,20.85,20.64,20.68,136758.0
2017-09-05 13:30:00,20.68,21.07,20.62,21.03,90467.0,20.68,21.07,20.62,21.03,90467.0
2017-09-05 14:00:00,21.03,21.11,20.97,21.0,102286.0,21.03,21.11,20.97,21.0,102286.0
2017-09-05 14:30:00,21.0,21.13,20.91,20.95,80217.0,21.0,21.13,20.91,20.95,80217.0
2017-09-05 15:00:00,20.95,21.0,20.9,20.99,79414.0,20.95,21.0,20.9,20.99,79414.0
2017-09-05 15:30:00,20.99,21.06,20.94,20.96,261220.0,20.99,21.06,20.94,20.96,261220.0
2017-09-06 09:30:00,21.07,21.37,20.98,21.17,87114.0,21.07,21.37,20.98,21.17,87114.0
2017-09-06 10:00:00,21.19,21.26,21.08,21.22,76022.0,21.19,21.26,21.08,21.22,76022.0
2017-09-06 10:30:00,21.22,21.3,21.15,21.23,75696.0,21.22,21.3,21.15,21.23,75696.0
2017-09-06 11:00:00,21.22,21.25,21.13,21.2,82969.0,21.22,21.25,21.13,21.2,82969.0
2017-09-06 11:30:00,21.21,21.23,21.12,21.22,104820.0,21.21,21.23,21.12,21.22,104820.0
2017-09-06 12:00:00,21.21,21.27,21.07,21.24,83385.0,21.21,21.27,21.07,21.24,83385.0
2017-09-06 12:30:00,21.23,21.26,21.2,21.22,78950.0,21.23,21.26,21.2,21.22,78950.0
2017-09-06 13:00:00,21.21,21.24,21.09,21.09,210977.0,21.21,21.24,21.09,21.09,210977.0
2017-09-06 13:30:00,21.09,21.21,21.07,21.16,177081.0,21.09,21.21,21.07,21.16,177081.0
2017-09-06 14:00:00,21.15,21.17,21.01,21.01,51856.0,21.15,21.17,21.01,21.01,51856.0
2017-09-06 14:30:00,21.0,21.04,20.98,21.01,45031.0,21.0,21.04,20.98,21.01,45031.0
2017-09-06 15:00:00,21.01,21.07,20.98,21.06,47534.0,21.01,21.07,20.98,21.06,47534.0
2017-09-06 15:30:00,21.06,21.1,21.03,21.05,193000.0,21.06,21.1,21.03,21.05,193000.0
2017-09-07 09:30:00,21.04,21.27,20.77,20.85,95517.0,21.04,21.27,20.77,20.85,95517.0
2017-09-07 10:00:00,20.85,20.89,20.76,20.76,71427.0,20.85,20.89,20.76,20.76,71427.0
2017-09-07 10:30:00,20.75,21.1,20.74,21.02,94571.0,20.75,21.1,20.74,21.02,94571.0
2017-09-07 11:00:00,21.0,21.06,20.86,20.89,70604.0,21.0,21.06,20.86,20.89,70604.0
2017-09-07 11:30:00,20.88,20.97,20.83,20.94,70471.0,20.88,20.97,20.83,20.94,70471.0
2017-09-07 12:00:00,20.94,21.05,20.89,20.99,62409.0,20.94,21.05,20.89,20.99,62409.0
2017-09-07 12:30:00,20.99,21.11,20.96,21.07,127821.0,20.99,21.11,20.96,21.07,127821.0
2017-09-07 13:00:00,21.07,21.07,20.84,20.92,107306.0,21.07,21.07,20.84,20.92,107306.0
2017-09-07 13:30:00,20.92,21.02,20.9,20.98,96712.0,20.92,21.02,20.9,20.98,96712.0
2017-09-07 14:00:00,21.0,21.05,20.95,21.03,53853.0,21.0,21.05,20.95,21.03,53853.0
2017-09-07 14:30:00,21.02,21.05,21.0,21.05,29608.0,21.02,21.05,21.0,21.05,29608.0
2017-09-07 15:00:00,21.04,21.1,21.03,21.05,41395.0,21.04,21.1,21.03,21.05,41395.0
2017-09-07 15:30:00,21.05,21.15,21.04,21.15,173506.0,21.05,21.15,21.04,21.15,173506.0
2017-09-08 09:30:00,21.04,21.06,20.69,20.75,213447.0,21.04,21.06,20.69,20.75,213447.0
2017-09-08 10:00:00,20.76,20.87,20.57,20.66,123012.0,20.76,20.87,20.57,20.66,123012.0
2017-09-08 10:30:00,20.66,20.71,20.62,20.63,109082.0,20.66,20.71,20.62,20.63,109082.0
2017-09-08 11:00:00,20.63,20.76,20.44,20.47,175427.0,20.63,20.76,20.44,20.47,175427.0
2017-09-08 11:30:00,20.47,20.51,20.41,20.47,66428.0,20.47,20.51,20.41,20.47,66428.0
2017-09-08 12:00:00,20.48,20.64,20.46,20.6,80921.0,20.48,20.64,20.46,20.6,80921.0
2017-09-08 12:30:00,20.6,20.75,20.6,20.6,75692.0,20.6,20.75,20.6,20.6,75692.0
2017-09-08 13:00:00,20.6,20.62,20.39,20.43,91204.0,20.6,20.62,20.39,20.43,91204.0
2017-09-08 13:30:00,20.43,20.43,20.33,20.39,63171.0,20.43,20.43,20.33,20.39,63171.0
2017-09-08 14:00:00,20.39,20.47,20.34,20.38,75349.0,20.39,20.47,20.34,20.38,75349.0
2017-09-08 14:30:00,20.38,20.42,20.27,20.4,113947.0,20.38,20.42,20.27,20.4,113947.0
2017-09-08 15:00:00,20.4,20.54,20.4,20.48,84366.0,20.4,20.54,20.4,20.48,84366.0
2017-09-08 15:30:00,20.47,20.52,20.43,20.51,249712.0,20.47,20.52,20.43,20.51,249712.0
2017-09-11 09:30:00,22.1,22.62,21.78,22.32,732808.0,22.1,22.62,21.78,22.32,732808.0
2017-09-11 10:00:00,22.33,22.76,22.33,22.53,498838.0,22.33,22.76,22.33,22.53,498838.0
2017-09-11 10:30:00,22.52,22.65,22.38,22.5,330916.0,22.52,22.65,22.38,22.5,330916.0
2017-09-11 11:00:00,22.5,22.5,22.2,22.47,269544.0,22.5,22.5,22.2,22.47,269544.0
2017-09-11 11:30:00,22.48,22.5,22.3,22.47,176903.0,22.48,22.5,22.3,22.47,176903.0
2017-09-11 12:00:00,22.48,22.7,22.47,22.57,181422.0,22.48,22.7,22.47,22.57,181422.0
2017-09-11 12:30:00,22.56,22.64,22.49,22.58,94487.0,22.56,22.64,22.49,22.58,94487.0
2017-09-11 13:00:00,22.57,22.64,22.46,22.6,140866.0,22.57,22.64,22.46,22.6,140866.0
2017-09-11 13:30:00,22.57,22.58,22.31,22.34,83021.0,22.57,22.58,22.31,22.34,83021.0
2017-09-11 14:00:00,22.35,22.47,22.32,22.36,109433.0,22.35,22.47,22.32,22.36,109433.0
2017-09-11 14:30:00,22.37,22.47,22.32,22.32,102587.0,22.37,22.47,22.32,22.32,102587.0
2017-09-11 15:00:00,22.33,22.33,22.2,22.26,119597.0,22.33,22.33,22.2,22.26,119597.0
2017-09-11 15:30:00,22.25,22.26,22.11,22.16,370860.0,22.25,22.26,22.11,22.16,370860.0
2017-09-12 09:30:00,22.3,22.3,21.85,22.2,150049.0,22.3,22.3,21.85,22.2,150049.0
2017-09-12 10:00:00,22.19,22.27,22.04,22.04,117970.0,22.19,22.27,22.04,22.04,117970.0
2017-09-12 10:30:00,22.05,22.15,21.97,22.12,135706.0,22.05,22.15,21.97,22.12,135706.0
2017-09-12 11:00:00,22.11,22.35,22.07,22.35,104369.0,22.11,22.35,22.07,22.35,104369.0
2017-09-12 11:30:00,22.34,22.57,22.31,22.57,148954.0,22.34,22.57,22.31,22.57,148954.0
2017-09-12 12:00:00,22.57,22.85,22.53,22.8,209774.0,22.57,22.85,22.53,22.8,209774.0
2017-09-12 12:30:00,22.8,22.8,22.55,22.58,228423.0,22.8,22.8,22.55,22.58,228423.0
2017-09-12 13:00:00,22.58,22.66,22.57,22.6,103992.0,22.58,22.66,22.57,22.6,103992.0
2017-09-12 13:30:00,22.6,22.67,22.53,22.53,72929.0,22.6,22.67,22.53,22.53,72929.0
2017-09-12 14:00:00,22.52,22.55,22.4,22.45,72144.0,22.52,22.55,22.4,22.45,72144.0
2017-09-12 14:30:00,22.45,22.45,22.35,22.39,130423.0,22.45,22.45,22.35,22.39,130423.0
2017-09-12 15:00:00,22.39,22.39,22.17,22.21,160321.0,22.39,22.39,22.17,22.21,160321.0
2017-09-12 15:30:00,22.21,22.37,22.17,22.31,786723.0,22.21,22.37,22.17,22.31,786723.0
2017-09-13 09:30:00,21.84,22.02,21.59,21.99,169288.0,21.84,22.02,21.59,21.99,169288.0
2017-09-13 10:00:00,22.0,22.23,21.99,22.18,196542.0,22.0,22.23,21.99,22.18,196542.0
2017-09-13 10:30:00,22.17,22.35,22.16,22.29,106126.0,22.17,22.35,22.16,22.29,106126.0
2017-09-13 11:00:00,22.28,22.46,22.27,22.46,66715.0,22.28,22.46,22.27,22.46,66715.0
2017-09-13 11:30:00,22.45,22.45,22.33,22.39,101289.0,22.45,22.45,22.33,22.39,101289.0
2017-09-13 12:00:00,22.38,22.43,22.31,22.41,34887.0,22.38,22.43,22.31,22.41,34887.0
2017-09-13 12:30:00,22.41,22.52,22.41,22.49,53931.0,22.41,22.52,22.41,22.49,53931.0
2017-09-13 13:00:00,22.5,22.53,22.46,22.5,49827.0,22.5,22.53,22.46,22.5,49827.0
2017-09-13 13:30:00,22.51,22.72,22.51,22.72,65920.0,22.51,22.72,22.51,22.72,65920.0
2017-09-13 14:00:00,22.71,22.77,22.65,22.68,119935.0,22.71,22.77,22.65,22.68,119935.0
2017-09-13 14:30:00,22.68,22.73,22.66,22.67,78788.0,22.68,22.73,22.66,22.67,78788.0
2017-09-13 15:00:00,22.66,22.71,22.62,22.63,82275.0,22.66,22.71,22.62,22.63,82275.0
2017-09-13 15:30:00,22.63,22.66,22.52,22.55,363842.0,22.63,22.66,22.52,22.55,363842.0
2017-09-14 09:30:00,22.35,22.51,21.88,22.15,469174.0,22.35,22.51,21.88,22.15,469174.0
2017-09-14 10:00:00,22.16,22.53,22.11,22.45,224227.0,22.16,22.53,22.11,22.45,224227.0
2017-09-14 10:30:00,22.44,22.48,22.18,22.19,342981.0,22.44,22.48,22.18,22.19,342981.0
2017-09-14 11:00:00,22.2,22.31,22.13,22.28,98908.0,22.2,22.31,22.13,22.28,98908.0
2017-09-14 11:30:00,22.29,22.33,22.2,22.29,52281.0,22.29,22.33,22.2,22.29,52281.0
2017-09-14 12:00:00,22.3,22.44,22.3,22.35,88248.0,22.3,22.44,22.3,22.35,88248.0
2017-09-14 12:30:00,22.34,22.35,22.17,22.17,50531.0,22.34,22.35,22.17,22.17,50531.0
2017-09-14 13:00:00,22.18,22.23,22.1,22.18,90368.0,22.18,22.23,22.1,22.18,90368.0
2017-09-14 13:30:00,22.18,22.27,22.16,22.22,64923.0,22.18,22.27,22.16,22.22,64923.0
2017-09-14 14:00:00,22.23,22.27,22.19,22.26,47956.0,22.23,22.27,22.19,22.26,47956.0
2017-09-14 14:30:00,22.25,22.3,22.18,22.28,324415.0,22.25,22.3,22.18,22.28,324415.0
2017-09-14 15:00:00,22.28,22.37,22.26,22.35,158718.0,22.28,22.37,22.26,22.35,158718.0
2017-09-14 15:30:00,22.35,22.4,22.29,22.38,330912.0,22.35,22.4,22.29,22.38,330912.0
2017-09-15 09:30:00,22.24,22.63,22.21,22.61,379479.0,22.24,22.63,22.21,22.61,379479.0
2017-09-15 10:00:00,22.6,22.72,22.5,22.57,118750.0,22.6,22.72,22.5,22.57,118750.0
2017-09-15 10:30:00,22.56,22.69,22.49,22.65,76896.0,22.56,22.69,22.49,22.65,76896.0
2017-09-15 11:00:00,22.66,22.67,22.59,22.63,84109.0,22.66,22.67,22.59,22.63,84109.0
2017-09-15 11:30:00,22.64,22.72,22.55,22.71,57365.0,22.64,22.72,22.55,22.71,57365.0
2017-09-15 12:00:00,22.7,22.81,22.64,22.72,49957.0,22.7,22.81,22.64,22.72,49957.0
2017-09-15 12:30:00,22.73,22.97,22.72,22.94,126789.0,22.73,22.97,22.72,22.94,126789.0
2017-09-15 13:00:00,22.96,23.0,22.89,22.95,78591.0,22.96,23.0,22.89,22.95,78591.0
2017-09-15 13:30:00,22.95,22.99,22.82,22.9,117277.0,22.95,22.99,22.82,22.9,117277.0
2017-09-15 14:00:00,22.9,23.0,22.86,22.87,77756.0,22.9,23.0,22.86,22.87,77756.0
2017-09-15 14:30:00,22.86,23.01,22.84,22.99,123588.0,22.86,23.01,22.84,22.99,123588.0
2017-09-15 15:00:00,22.98,23.26,22.96,23.24,309490.0,22.98,23.26,22.96,23.24,309490.0
2017-09-15 15:30:00,23.24,23.31,23.2,23.25,602344.0,23.24,23.31,23.2,23.25,602344.0
2017-09-18 09:30:00,23.31,24.0,23.31,23.38,350692.0,23.31,24.0,23.31,23.38,350692.0
2017-09-18 10:00:00,23.39,23.61,23.31,23.4,130186.0,23.39,23.61,23.31,23.4,130186.0
2017-09-18 10:30:00,23.41,23.43,23.2,23.36,137102.0,23.41,23.43,23.2,23.36,137102.0
2017-09-18 11:00:00,23.37,23.38,23.12,23.14,144100.0,23.37,23.38,23.12,23.14,144100.0
2017-09-18 11:30:00,23.14,23.18,22.94,22.95,242253.0,23.14,23.18,22.94,22.95,242253.0
2017-09-18 12:00:00,22.95,23.02,22.89,22.92,242903.0,22.95,23.02,22.89,22.92,242903.0
2017-09-18 12:30:00,22.93,22.96,22.85,22.92,232795.0,22.93,22.96,22.85,22.92,232795.0
2017-09-18 13:00:00,22.91,22.93,22.82,22.86,184961.0,22.91,22.93,22.82,22.86,184961.0
2017-09-18 13:30:00,22.87,22.92,22.82,22.84,164837.0,22.87,22.92,22.82,22.84,164837.0
2017-09-18 14:00:00,22.85,22.86,22.74,22.79,143387.0,22.85,22.86,22.74,22.79,143387.0
2017-09-18 14:30:00,22.8,22.81,22.65,22.71,172357.0,22.8,22.81,22.65,22.71,172357.0
2017-09-18 15:00:00,22.71,22.72,22.63,22.69,236186.0,22.71,22.72,22.63,22.69,236186.0
2017-09-18 15:30:00,22.69,22.81,22.67,22.8,436788.0,22.69,22.81,22.67,22.8,436788.0
2017-09-19 09:30:00,22.75,22.75,22.14,22.47,320508.0,22.75,22.75,22.14,22.47,320508.0
2017-09-19 10:00:00,22.48,22.62,22.42,22.56,189777.0,22.48,22.62,22.42,22.56,189777.0
2017-09-19 10:30:00,22.56,22.72,22.53,22.7,124488.0,22.56,22.72,22.53,22.7,124488.0
2017-09-19 11:00:00,22.69,22.69,22.55,22.61,101459.0,22.69,22.69,22.55,22.61,101459.0
2017-09-19 11:30:00,22.62,22.66,22.47,22.48,103143.0,22.62,22.66,22.47,22.48,103143.0
2017-09-19 12:00:00,22.47,22.53,22.34,22.41,82676.0,22.47,22.53,22.34,22.41,82676.0
2017-09-19 12:30:00,22.43,22.51,22.39,22.49,60803.0,22.43,22.51,22.39,22.49,60803.0
2017-09-19 13:00:00,22.47,22.62,22.46,22.54,67771.0,22.47,22.62,22.46,22.54,67771.0
2017-09-19 13:30:00,22.54,22.61,22.53,22.54,45532.0,22.54,22.61,22.53,22.54,45532.0
2017-09-19 14:00:00,22.54,22.6,22.46,22.46,75861.0,22.54,22.6,22.46,22.46,75861.0
2017-09-19 14:30:00,22.46,22.52,22.44,22.51,66518.0,22.46,22.52,22.44,22.51,66518.0
2017-09-19 15:00:00,22.51,22.59,22.5,22.57,105295.0,22.51,22.59,22.5,22.57,105295.0
2017-09-19 15:30:00,22.58,22.61,22.53,22.57,338414.0,22.58,22.61,22.53,22.57,338414.0
2017-09-20 09:30:00,22.71,22.97,22.62,22.79,64194.0,22.71,22.97,22.62,22.79,64194.0
2017-09-20 10:00:00,22.77,22.79,22.51,22.57,59521.0,22.77,22.79,22.51,22.57,59521.0
2017-09-20 10:30:00,22.55,22.74,22.55,22.72,60039.0,22.55,22.74,22.55,22.72,60039.0
2017-09-20 11:00:00,22.72,22.85,22.69,22.75,75172.0,22.72,22.85,22.69,22.75,75172.0
2017-09-20 11:30:00,22.76,22.81,22.66,22.67,61976.0,22.76,22.81,22.66,22.67,61976.0
2017-09-20 12:00:00,22.66,22.72,22.64,22.71,48810.0,22.66,22.72,22.64,22.71,48810.0
2017-09-20 12:30:00,22.7,22.71,22.64,22.71,39398.0,22.7,22.71,22.64,22.71,39398.0
2017-09-20 13:00:00,22.71,22.71,22.67,22.67,33357.0,22.71,22.71,22.67,22.67,33357.0
2017-09-20 13:30:00,22.68,22.82,22.66,22.78,58735.0,22.68,22.82,22.66,22.78,58735.0
2017-09-20 14:00:00,22.77,22.84,22.35,22.42,144615.0,22.77,22.84,22.35,22.42,144615.0
2017-09-20 14:30:00,22.42,22.71,22.38,22.66,153098.0,22.42,22.71,22.38,22.66,153098.0
2017-09-20 15:00:00,22.66,22.69,22.64,22.67,79541.0,22.66,22.69,22.64,22.67,79541.0
2017-09-20 15:30:00,22.68,22.75,22.63,22.73,246662.0,22.68,22.75,22.63,22.73,246662.0
2017-09-21 09:30:00,22.54,22.63,22.34,22.43,91988.0,22.54,22.63,22.34,22.43,91988.0
2017-09-21 10:00:00,22.42,22.52,22.29,22.35,71527.0,22.42,22.52,22.29,22.35,71527.0
2017-09-21 10:30:00,22.36,22.64,22.36,22.5,77843.0,22.36,22.64,22.36,22.5,77843.0
2017-09-21 11:00:00,22.5,22.68,22.5,22.65,58296.0,22.5,22.68,22.5,22.65,58296.0
2017-09-21 11:30:00,22.66,22.71,22.62,22.68,57525.0,22.66,22.71,22.62,22.68,57525.0
2017-09-21 12:00:00,22.68,22.75,22.6,22.64,82744.0,22.68,22.75,22.6,22.64,82744.0
2017-09-21 12:30:00,22.63,22.68,22.61,22.64,47057.0,22.63,22.68,22.61,22.64,47057.0
2017-09-21 13:00:00,22.65,22.74,22.48,22.74,278846.0,22.65,22.74,22.48,22.74,278846.0
2017-09-21 13:30:00,22.74,22.75,22.68,22.72,79233.0,22.74,22.75,22.68,22.72,79233.0
2017-09-21 14:00:00,22.72,22.74,22.65,22.74,63890.0,22.72,22.74,22.65,22.74,63890.0
2017-09-21 14:30:00,22.74,22.76,22.4,22.46,218806.0,22.74,22.76,22.4,22.46,218806.0
2017-09-21 15:00:00,22.46,22.64,22.46,22.63,150684.0,22.46,22.64,22.46,22.63,150684.0
2017-09-21 15:30:00,22.63,22.74,22.63,22.74,272012.0,22.63,22.74,22.63,22.74,272012.0
2017-09-22 09:30:00,22.51,22.98,22.51,22.8,209212.0,22.51,22.98,22.51,22.8,209212.0
2017-09-22 10:00:00,22.81,23.09,22.74,23.06,122163.0,22.81,23.09,22.74,23.06,122163.0
2017-09-22 10:30:00,23.06,23.21,23.03,23.11,58903.0,23.06,23.21,23.03,23.11,58903.0
2017-09-22 11:00:00,23.11,23.21,23.09,23.12,42304.0,23.11,23.21,23.09,23.12,42304.0
2017-09-22 11:30:00,23.11,23.19,22.98,23.03,82959.0,23.11,23.19,22.98,23.03,82959.0
2017-09-22 12:00:00,23.03,23.03,22.95,22.97,50805.0,23.03,23.03,22.95,22.97,50805.0
2017-09-22 12:30:00,22.96,22.98,22.92,22.94,26206.0,22.96,22.98,22.92,22.94,26206.0
2017-09-22 13:00:00,22.94,23.13,22.93,23.13,54467.0,22.94,23.13,22.93,23.13,54467.0
2017-09-22 13:30:00,23.13,23.14,23.0,23.02,67348.0,23.13,23.14,23.0,23.02,67348.0
2017-09-22 14:00:00,23.01,23.02,22.96,22.99,78603.0,23.01,23.02,22.96,22.99,78603.0
2017-09-22 14:30:00,22.99,23.02,22.91,22.92,166319.0,22.99,23.02,22.91,22.92,166319.0
2017-09-22 15:00:00,22.92,22.95,22.86,22.92,51240.0,22.92,22.95,22.86,22.92,51240.0
2017-09-22 15:30:00,22.92,22.97,22.89,22.89,303912.0,22.92,22.97,22.89,22.89,303912.0
2017-09-25 09:30:00,22.9,23.05,22.79,22.91,234264.0,22.9,23.05,22.79,22.91,234264.0
2017-09-25 10:00:00,22.91,22.97,22.84,22.9,115482.0,22.91,22.97,22.84,22.9,115482.0
2017-09-25 10:30:00,22.9,23.0,22.84,22.86,151055.0,22.9,23.0,22.84,22.86,151055.0
2017-09-25 11:00:00,22.86,22.88,22.79,22.85,82125.0,22.86,22.88,22.79,22.85,82125.0
2017-09-25 11:30:00,22.86,22.95,22.8,22.92,179941.0,22.86,22.95,22.8,22.92,179941.0
2017-09-25 12:00:00,22.92,22.94,22.79,22.82,78049.0,22.92,22.94,22.79,22.82,78049.0
2017-09-25 12:30:00,22.82,22.96,22.82,22.94,151921.0,22.82,22.96,22.82,22.94,151921.0
2017-09-25 13:00:00,22.95,23.1,22.92,23.03,69673.0,22.95,23.1,22.92,23.03,69673.0
2017-09-25 13:30:00,23.03,23.06,23.01,23.05,42876.0,23.03,23.06,23.01,23.05,42876.0
2017-09-25 14:00:00,23.05,23.07,22.99,23.05,51039.0,23.05,23.07,22.99,23.05,51039.0
2017-09-25 14:30:00,23.05,23.15,22.98,23.13,46405.0,23.05,23.15,22.98,23.13,46405.0
2017-09-25 15:00:00,23.13,23.27,23.1,23.14,181523.0,23.13,23.27,23.1,23.14,181523.0
2017-09-25 15:30:00,23.15,23.25,23.1,23.17,431022.0,23.15,23.25,23.1,23.17,431022.0
2017-09-26 09:30:00,23.17,23.37,23.09,23.17,233064.0,23.17,23.37,23.09,23.17,233064.0
2017-09-26 10:00:00,23.2,23.32,23.14,23.28,133639.0,23.2,23.32,23.14,23.28,133639.0
2017-09-26 10:30:00,23.29,23.41,23.09,23.18,101050.0,23.29,23.41,23.09,23.18,101050.0
2017-09-26 11:00:00,23.16,23.33,23.05,23.08,110150.0,23.16,23.33,23.05,23.08,110150.0
2017-09-26 11:30:00,23.07,23.22,23.06,23.15,152007.0,23.07,23.22,23.06,23.15,152007.0
2017-09-26 12:00:00,23.14,23.29,23.1,23.29,122700.0,23.14,23.29,23.1,23.29,122700.0
2017-09-26 12:30:00,23.3,23.33,23.25,23.3,32011.0,23.3,23.33,23.25,23.3,32011.0
2017-09-26 13:00:00,23.29,23.3,23.21,23.21,27467.0,23.29,23.3,23.21,23.21,27467.0
2017-09-26 13:30:00,23.21,23.33,23.21,23.33,108883.0,23.21,23.33,23.21,23.33,108883.0
2017-09-26 14:00:00,23.32,23.33,23.24,23.25,28313.0,23.32,23.33,23.24,23.25,28313.0
2017-09-26 14:30:00,23.25,23.32,23.17,23.3,72073.0,23.25,23.32,23.17,23.3,72073.0
2017-09-26 15:00:00,23.3,23.32,23.23,23.29,151810.0,23.3,23.32,23.23,23.29,151810.0
2017-09-26 15:30:00,23.29,23.33,23.13,23.14,557525.0,23.29,23.33,23.13,23.14,557525.0
2017-09-27 09:30:00,23.38,23.45,23.06,23.16,52575.0,23.38,23.45,23.06,23.16,52575.0
2017-09-27 10:00:00,23.15,23.26,23.0,23.09,117174.0,23.15,23.26,23.0,23.09,117174.0
2017-09-27 10:30:00,23.1,23.14,22.8,22.95,91504.0,23.1,23.14,22.8,22.95,91504.0
2017-09-27 11:00:00,22.96,23.0,22.89,22.93,51602.0,22.96,23.0,22.89,22.93,51602.0
2017-09-27 11:30:00,22.93,22.96,22.79,22.79,76416.0,22.93,22.96,22.79,22.79,76416.0
2017-09-27 12:00:00,22.79,23.0,22.75,22.97,55201.0,22.79,23.0,22.75,22.97,55201.0
2017-09-27 12:30:00,22.97,23.19,22.95,23.18,46695.0,22.97,23.19,22.95,23.18,46695.0
2017-09-27 13:00:00,23.19,23.27,23.09,23.14,100164.0,23.19,23.27,23.09,23.14,100164.0
2017-09-27 13:30:00,23.14,23.37,23.11,23.35,176566.0,23.14,23.37,23.11,23.35,176566.0
2017-09-27 14:00:00,23.35,23.45,23.31,23.38,148675.0,23.35,23.45,23.31,23.38,148675.0
2017-09-27 14:30:00,23.37,23.46,23.33,23.45,67988.0,23.37,23.46,23.33,23.45,67988.0
2017-09-27 15:00:00,23.46,23.59,23.46,23.56,115520.0,23.46,23.59,23.46,23.56,115520.0
2017-09-27 15:30:00,23.56,23.6,23.43,23.46,251080.0,23.56,23.6,23.43,23.46,251080.0
2017-09-28 09:30:00,23.39,23.43,23.12,23.16,70899.0,23.39,23.43,23.12,23.16,70899.0
2017-09-28 10:00:00,23.17,23.27,23.11,23.18,112308.0,23.17,23.27,23.11,23.18,112308.0
2017-09-28 10:30:00,23.17,23.25,23.1,23.22,103926.0,23.17,23.25,23.1,23.22,103926.0
2017-09-28 11:00:00,23.22,23.23,23.08,23.2,149045.0,23.22,23.23,23.08,23.2,149045.0
2017-09-28 11:30:00,23.21,23.4,23.19,23.39,111606.0,23.21,23.4,23.19,23.39,111606.0
2017-09-28 12:00:00,23.4,23.52,23.36,23.46,177455.0,23.4,23.52,23.36,23.46,177455.0
2017-09-28 12:30:00,23.46,23.59,23.41,23.53,53740.0,23.46,23.59,23.41,23.53,53740.0
2017-09-28 13:00:00,23.53,23.57,23.48,23.55,98516.0,23.53,23.57,23.48,23.55,98516.0
2017-09-28 13:30:00,23.55,23.64,23.53,23.62,58468.0,23.55,23.64,23.53,23.62,58468.0
2017-09-28 14:00:00,23.62,23.8,23.61,23.65,170981.0,23.62,23.8,23.61,23.65,170981.0
2017-09-28 14:30:00,23.64,23.78,23.61,23.77,87751.0,23.64,23.78,23.61,23.77,87751.0
2017-09-28 15:00:00,23.77,23.78,23.6,23.62,79100.0,23.77,23.78,23.6,23.62,79100.0
2017-09-28 15:30:00,23.62,23.68,23.58,23.6,234868.0,23.62,23.68,23.58,23.6,234868.0
2017-09-29 09:30:00,23.69,23.75,23.46,23.56,58434.0,23.69,23.75,23.46,23.56,58434.0
2017-09-29 10:00:00,23.56,23.79,23.47,23.79,71888.0,23.56,23.79,23.47,23.79,71888.0
2017-09-29 10:30:00,23.77,23.78,23.65,23.78,66901.0,23.77,23.78,23.65,23.78,66901.0
2017-09-29 11:00:00,23.78,23.8,23.69,23.75,40655.0,23.78,23.8,23.69,23.75,40655.0
2017-09-29 11:30:00,23.74,23.77,23.65,23.71,30243.0,23.74,23.77,23.65,23.71,30243.0
2017-09-29 12:00:00,23.71,23.75,23.68,23.71,20522.0,23.71,23.75,23.68,23.71,20522.0
2017-09-29 12:30:00,23.72,23.74,23.61,23.63,18197.0,23.72,23.74,23.61,23.63,18197.0
2017-09-29 13:00:00,23.64,23.75,23.63,23.72,94278.0,23.64,23.75,23.63,23.72,94278.0
2017-09-29 13:30:00,23.71,23.81,23.7,23.78,42594.0,23.71,23.81,23.7,23.78,42594.0
2017-09-29 14:00:00,23.78,23.93,23.78,23.93,63859.0,23.78,23.93,23.78,23.93,63859.0
2017-09-29 14:30:00,23.92,24.0,23.87,23.98,68426.0,23.92,24.0,23.87,23.98,68426.0
2017-09-29 15:00:00,23.98,24.0,23.87,23.88,82889.0,23.98,24.0,23.87,23.88,82889.0
2017-09-29 15:30:00,23.87,23.94,23.86,23.91,230449.0,23.87,23.94,23.86,23.91,230449.0
2017-10-02 09:30:00,23.9,24.29,23.7,24.24,156078.0,23.9,24.29,23.7,24.24,156078.0
2017-10-02 10:00:00,24.21,24.4,24.17,24.22,150633.0,24.21,24.4,24.17,24.22,150633.0
2017-10-02 10:30:00,24.22,24.24,23.86,23.88,353573.0,24.22,24.24,23.86,23.88,353573.0
2017-10-02 11:00:00,23.88,24.08,23.86,24.07,63637.0,23.88,24.08,23.86,24.07,63637.0
2017-10-02 11:30:00,24.07,24.29,24.03,24.25,86814.0,24.07,24.29,24.03,24.25,86814.0
2017-10-02 12:00:00,24.25,24.49,24.21,24.46,114772.0,24.25,24.49,24.21,24.46,114772.0
2017-10-02 12:30:00,24.45,24.52,24.44,24.47,107050.0,24.45,24.52,24.44,24.47,107050.0
2017-10-02 13:00:00,24.46,24.5,24.44,24.46,68413.0,24.46,24.5,24.44,24.46,68413.0
2017-10-02 13:30:00,24.47,24.64,24.44,24.64,99480.0,24.47,24.64,24.44,24.64,99480.0
2017-10-02 14:00:00,24.63,24.65,24.55,24.6,64392.0,24.63,24.65,24.55,24.6,64392.0
2017-10-02 14:30:00,24.59,24.63,24.48,24.53,73498.0,24.59,24.63,24.48,24.53,73498.0
2017-10-02 15:00:00,24.53,24.6,24.49,24.57,90786.0,24.53,24.6,24.49,24.57,90786.0
2017-10-02 15:30:00,24.57,24.71,24.52,24.71,330390.0,24.57,24.71,24.52,24.71,330390.0
2017-10-03 09:30:00,24.9,24.99,24.59,24.87,227321.0,24.9,24.99,24.59,24.87,227321.0
2017-10-03 10:00:00,24.88,24.91,24.59,24.8,185741.0,24.88,24.91,24.59,24.8,185741.0
2017-10-03 10:30:00,24.81,25.08,24.8,24.86,296755.0,24.81,25.08,24.8,24.86,296755.0
2017-10-03 11:00:00,24.87,24.92,24.76,24.76,103516.0,24.87,24.92,24.76,24.76,103516.0
2017-10-03 11:30:00,24.76,25.0,24.74,24.99,137691.0,24.76,25.0,24.74,24.99,137691.0
2017-10-03 12:00:00,25.0,25.05,24.97,25.02,86760.0,25.0,25.05,24.97,25.02,86760.0
2017-10-03 12:30:00,25.03,25.07,24.99,25.01,77543.0,25.03,25.07,24.99,25.01,77543.0
2017-10-03 13:00:00,25.01,25.12,25.0,25.11,116436.0,25.01,25.12,25.0,25.11,116436.0
2017-10-03 13:30:00,25.11,25.12,24.99,25.0,128159.0,25.11,25.12,24.99,25.0,128159.0
2017-10-03 14:00:00,25.0,25.03,24.91,25.01,145733.0,25.0,25.03,24.91,25.01,145733.0
2017-10-03 14:30:00,25.0,25.01,24.91,25.0,73274.0,25.0,25.01,24.91,25.0,73274.0
2017-10-03 15:00:00,24.99,25.04,24.95,25.02,217692.0,24.99,25.04,24.95,25.02,217692.0
2017-10-03 15:30:00,25.01,25.08,24.98,25.07,463682.0,25.01,25.08,24.98,25.07,463682.0
2017-10-04 09:30:00,24.88,25.21,24.88,25.19,248924.0,24.88,25.21,24.88,25.19,248924.0
2017-10-04 10:00:00,25.17,25.24,25.04,25.1,180953.0,25.17,25.24,25.04,25.1,180953.0
2017-10-04 10:30:00,25.1,25.27,25.05,25.16,155319.0,25.1,25.27,25.05,25.16,155319.0
2017-10-04 11:00:00,25.17,25.18,25.0,25.14,123509.0,25.17,25.18,25.0,25.14,123509.0
2017-10-04 11:30:00,25.13,25.15,25.0,25.06,57164.0,25.13,25.15,25.0,25.06,57164.0
2017-10-04 12:00:00,25.07,25.09,25.01,25.05,60671.0,25.07,25.09,25.01,25.05,60671.0
2017-10-04 12:30:00,25.04,25.14,25.01,25.14,133175.0,25.04,25.14,25.01,25.14,133175.0
2017-10-04 13:00:00,25.13,25.25,25.11,25.24,99952.0,25.13,25.25,25.11,25.24,99952.0
2017-10-04 13:30:00,25.24,25.26,25.16,25.26,81674.0,25.24,25.26,25.16,25.26,81674.0
2017-10-04 14:00:00,25.25,25.32,25.21,25.22,226774.0,25.25,25.32,25.21,25.22,226774.0
2017-10-04 14:30:00,25.22,25.27,25.21,25.25,85032.0,25.22,25.27,25.21,25.25,85032.0
2017-10-04 15:00:00,25.25,25.25,25.16,25.18,83721.0,25.25,25.25,25.16,25.18,83721.0
2017-10-04 15:30:00,25.18,25.19,25.12,25.16,282993.0,25.18,25.19,25.12,25.16,282993.0
2017-10-05 09:30:00,25.4,25.49,25.23,25.27,97210.0,25.4,25.49,25.23,25.27,97210.0
2017-10-05 10:00:00,25.26,25.43,25.15,25.36,185680.0,25.26,25.43,25.15,25.36,185680.0
2017-10-05 10:30:00,25.35,25.36,25.19,25.3,315901.0,25.35,25.36,25.19,25.3,315901.0
2017-10-05 11:00:00,25.29,25.49,25.25,25.44,282539.0,25.29,25.49,25.25,25.44,282539.0
2017-10-05 11:30:00,25.45,25.51,25.39,25.39,267412.0,25.45,25.51,25.39,25.39,267412.0
2017-10-05 12:00:00,25.39,25.44,25.29,25.29,79184.0,25.39,25.44,25.29,25.29,79184.0
2017-10-05 12:30:00,25.3,25.33,25.18,25.2,62041.0,25.3,25.33,25.18,25.2,62041.0
2017-10-05 13:00:00,25.21,25.24,25.13,25.2,42759.0,25.21,25.24,25.13,25.2,42759.0
2017-10-05 13:30:00,25.2,25.28,25.16,25.23,127546.0,25.2,25.28,25.16,25.23,127546.0
2017-10-05 14:00:00,25.23,25.24,25.17,25.17,70993.0,25.23,25.24,25.17,25.17,70993.0
2017-10-05 14:30:00,25.18,25.24,25.18,25.23,121336.0,25.18,25.24,25.18,25.23,121336.0
2017-10-05 15:00:00,25.23,25.24,25.09,25.13,172041.0,25.23,25.24,25.09,25.13,172041.0
2017-10-05 15:30:00,25.13,25.22,25.12,25.19,271533.0,25.13,25.22,25.12,25.19,271533.0
2017-10-06 09:30:00,25.07,25.2,24.92,25.08,408862.0,25.07,25.2,24.92,25.08,408862.0
2017-10-06 10:00:00,25.07,25.18,24.95,25.02,142610.0,25.07,25.18,24.95,25.02,142610.0
2017-10-06 10:30:00,25.0,25.04,24.69,24.69,128520.0,25.0,25.04,24.69,24.69,128520.0
2017-10-06 11:00:00,24.69,24.76,24.59,24.6,74814.0,24.69,24.76,24.59,24.6,74814.0
2017-10-06 11:30:00,24.62,24.66,24.46,24.49,141729.0,24.62,24.66,24.46,24.49,141729.0
2017-10-06 12:00:00,24.49,24.56,24.43,24.43,85583.0,24.49,24.56,24.43,24.43,85583.0
2017-10-06 12:30:00,24.43,24.71,24.42,24.65,75803.0,24.43,24.71,24.42,24.65,75803.0
2017-10-06 13:00:00,24.64,24.66,24.49,24.53,75813.0,24.64,24.66,24.49,24.53,75813.0
2017-10-06 13:30:00,24.53,24.67,24.52,24.62,78292.0,24.53,24.67,24.52,24.62,78292.0
2017-10-06 14:00:00,24.62,24.72,24.59,24.7,53438.0,24.62,24.72,24.59,24.7,53438.0
2017-10-06 14:30:00,24.69,24.69,24.63,24.64,45569.0,24.69,24.69,24.63,24.64,45569.0
2017-10-06 15:00:00,24.64,24.66,24.53,24.55,114449.0,24.64,24.66,24.53,24.55,114449.0
2017-10-06 15:30:00,24.55,24.7,24.53,24.67,382087.0,24.55,24.7,24.53,24.67,382087.0
2017-10-09 09:30:00,24.59,24.86,24.36,24.37,94078.0,24.59,24.86,24.36,24.37,94078.0
2017-10-09 10:00:00,24.38,24.44,24.16,24.25,126401.0,24.38,24.44,24.16,24.25,126401.0
2017-10-09 10:30:00,24.26,24.32,24.21,24.25,58327.0,24.26,24.32,24.21,24.25,58327.0
2017-10-09 11:00:00,24.25,24.37,24.25,24.25,101865.0,24.25,24.37,24.25,24.25,101865.0
2017-10-09 11:30:00,24.26,24.31,24.21,24.21,37007.0,24.26,24.31,24.21,24.21,37007.0
2017-10-09 12:00:00,24.21,24.21,23.94,24.01,136090.0,24.21,24.21,23.94,24.01,136090.0
2017-10-09 12:30:00,24.01,24.03,23.83,23.86,82228.0,24.01,24.03,23.83,23.86,82228.0
2017-10-09 13:00:00,23.86,23.9,23.71,23.85,127859.0,23.86,23.9,23.71,23.85,127859.0
2017-10-09 13:30:00,23.86,23.91,23.78,23.86,76931.0,23.86,23.91,23.78,23.86,76931.0
2017-10-09 14:00:00,23.86,23.89,23.8,23.82,89466.0,23.86,23.89,23.8,23.82,89466.0
2017-10-09 14:30:00,23.81,23.87,23.78,23.83,47920.0,23.81,23.87,23.78,23.83,47920.0
2017-10-09 15:00:00,23.83,23.92,23.78,23.91,49245.0,23.83,23.92,23.78,23.91,49245.0
2017-10-09 15:30:00,23.9,23.96,23.87,23.95,177800.0,23.9,23.96,23.87,23.95,177800.0
2017-10-10 09:30:00,24.1,24.28,24.0,24.26,71039.0,24.1,24.28,24.0,24.26,71039.0
2017-10-10 10:00:00,24.25,24.27,24.0,24.05,57267.0,24.25,24.27,24.0,24.05,57267.0
2017-10-10 10:30:00,24.06,24.13,23.99,24.13,83491.0,24.06,24.13,23.99,24.13,83491.0
2017-10-10 11:00:00,24.12,24.17,24.09,24.14,52498.0,24.12,24.17,24.09,24.14,52498.0
2017-10-10 11:30:00,24.14,24.15,23.99,24.04,89140.0,24.14,24.15,23.99,24.04,89140.0
2017-10-10 12:00:00,24.03,24.12,24.01,24.08,32891.0,24.03,24.12,24.01,24.08,32891.0
2017-10-10 12:30:00,24.09,24.09,23.97,24.03,107100.0,24.09,24.09,23.97,24.03,107100.0
2017-10-10 13:00:00,24.02,24.04,23.89,23.89,103444.0,24.02,24.04,23.89,23.89,103444.0
2017-10-10 13:30:00,23.89,24.02,23.88,24.02,72332.0,23.89,24.02,23.88,24.02,72332.0
2017-10-10 14:00:00,24.02,24.03,23.96,24.01,74267.0,24.02,24.03,23.96,24.01,74267.0
2017-10-10 14:30:00,24.01,24.03,23.97,24.02,74963.0,24.01,24.03,23.97,24.02,74963.0
2017-10-10 15:00:00,24.02,24.02,23.97,24.0,82257.0,24.02,24.02,23.97,24.0,82257.0
2017-10-10 15:30:00,24.0,24.03,23.96,24.02,286432.0,24.0,24.03,23.96,24.02,286432.0
2017-10-11 09:30:00,23.96,24.3,23.96,24.25,77638.0,23.96,24.3,23.96,24.25,77638.0
2017-10-11 10:00:00,24.23,24.43,24.17,24.39,69375.0,24.23,24.43,24.17,24.39,69375.0
2017-10-11 10:30:00,24.41,24.45,24.21,24.22,31479.0,24.41,24.45,24.21,24.22,31479.0
2017-10-11 11:00:00,24.22,24.29,24.13,24.19,68661.0,24.22,24.29,24.13,24.19,68661.0
2017-10-11 11:30:00,24.21,24.31,24.13,24.28,61141.0,24.21,24.31,24.13,24.28,61141.0
2017-10-11 12:00:00,24.3,24.31,24.18,24.22,33369.0,24.3,24.31,24.18,24.22,33369.0
2017-10-11 12:30:00,24.22,24.22,24.06,24.07,35156.0,24.22,24.22,24.06,24.07,35156.0
2017-10-11 13:00:00,24.07,24.09,23.98,24.03,65265.0,24.07,24.09,23.98,24.03,65265.0
2017-10-11 13:30:00,24.03,24.06,23.99,24.04,49443.0,24.03,24.06,23.99,24.04,49443.0
2017-10-11 14:00:00,24.04,24.08,24.0,24.05,29254.0,24.04,24.08,24.0,24.05,29254.0
2017-10-11 14:30:00,24.04,24.09,24.0,24.08,40218.0,24.04,24.09,24.0,24.08,40218.0
2017-10-11 15:00:00,24.07,24.17,24.07,24.08,75743.0,24.07,24.17,24.07,24.08,75743.0
2017-10-11 15:30:00,24.09,24.1,24.01,24.04,162646.0,24.09,24.1,24.01,24.04,162646.0
2017-10-12 09:30:00,23.6,23.83,23.34,23.68,441694.0,23.6,23.83,23.34,23.68,441694.0
2017-10-12 10:00:00,23.68,24.2,23.63,24.11,235621.0,23.68,24.2,23.63,24.11,235621.0
2017-10-12 10:30:00,24.12,24.44,24.12,24.44,178635.0,24.12,24.44,24.12,24.44,178635.0
2017-10-12 11:00:00,24.45,24.6,24.42,24.48,147541.0,24.45,24.6,24.42,24.48,147541.0
2017-10-12 11:30:00,24.48,24.52,24.39,24.48,112834.0,24.48,24.52,24.39,24.48,112834.0
2017-10-12 12:00:00,24.49,24.84,24.44,24.81,191493.0,24.49,24.84,24.44,24.81,191493.0
2017-10-12 12:30:00,24.8,24.9,24.75,24.86,149310.0,24.8,24.9,24.75,24.86,149310.0
2017-10-12 13:00:00,24.85,24.86,24.67,24.68,68333.0,24.85,24.86,24.67,24.68,68333.0
2017-10-12 13:30:00,24.67,24.76,24.6,24.75,112268.0,24.67,24.76,24.6,24.75,112268.0
2017-10-12 14:00:00,24.75,24.83,24.74,24.79,100601.0,24.75,24.83,24.74,24.79,100601.0
2017-10-12 14:30:00,24.79,24.8,24.52,24.61,151578.0,24.79,24.8,24.52,24.61,151578.0
2017-10-12 15:00:00,24.61,24.64,24.54,24.62,206151.0,24.61,24.64,24.54,24.62,206151.0
2017-10-12 15:30:00,24.61,24.63,24.26,24.31,461957.0,24.61,24.63,24.26,24.31,461957.0
2017-10-13 09:30:00,24.84,24.98,24.58,24.76,202217.0,24.84,24.98,24.58,24.76,202217.0
2017-10-13 10:00:00,24.74,25.0,24.67,24.97,192532.0,24.74,25.0,24.67,24.97,192532.0
2017-10-13 10:30:00,24.98,24.99,24.59,24.61,90933.0,24.98,24.99,24.59,24.61,90933.0
2017-10-13 11:00:00,24.61,24.66,24.51,24.52,79311.0,24.61,24.66,24.51,24.52,79311.0
2017-10-13 11:30:00,24.53,24.53,24.39,24.4,67226.0,24.53,24.53,24.39,24.4,67226.0
2017-10-13 12:00:00,24.41,24.52,24.32,24.51,77731.0,24.41,24.52,24.32,24.51,77731.0
2017-10-13 12:30:00,24.51,24.57,24.48,24.56,75889.0,24.51,24.57,24.48,24.56,75889.0
2017-10-13 13:00:00,24.56,24.62,24.49,24.55,67295.0,24.56,24.62,24.49,24.55,67295.0
2017-10-13 13:30:00,24.56,24.63,24.51,24.52,106187.0,24.56,24.63,24.51,24.52,106187.0
2017-10-13 14:00:00,24.51,24.55,24.47,24.54,96404.0,24.51,24.55,24.47,24.54,96404.0
2017-10-13 14:30:00,24.54,24.81,24.54,24.77,137826.0,24.54,24.81,24.54,24.77,137826.0
2017-10-13 15:00:00,24.76,24.93,24.71,24.86,282969.0,24.76,24.93,24.71,24.86,282969.0
2017-10-13 15:30:00,24.86,24.86,24.74,24.84,517367.0,24.86,24.86,24.74,24.84,517367.0
2017-10-16 09:30:00,25.04,25.25,24.86,24.95,115786.0,25.04,25.25,24.86,24.95,115786.0
2017-10-16 10:00:00,24.96,25.0,24.57,24.6,159071.0,24.96,25.0,24.57,24.6,159071.0
2017-10-16 10:30:00,24.61,24.66,24.38,24.42,132510.0,24.61,24.66,24.38,24.42,132510.0
2017-10-16 11:00:00,24.43,24.54,24.31,24.53,96971.0,24.43,24.54,24.31,24.53,96971.0
2017-10-16 11:30:00,24.53,24.7,24.51,24.69,64413.0,24.53,24.7,24.51,24.69,64413.0
2017-10-16 12:00:00,24.69,24.74,24.49,24.58,81662.0,24.69,24.74,24.49,24.58,81662.0
2017-10-16 12:30:00,24.59,24.6,24.48,24.51,93839.0,24.59,24.6,24.48,24.51,93839.0
2017-10-16 13:00:00,24.51,24.66,24.51,24.66,55170.0,24.51,24.66,24.51,24.66,55170.0
2017-10-16 13:30:00,24.66,24.74,24.62,24.69,82718.0,24.66,24.74,24.62,24.69,82718.0
2017-10-16 14:00:00,24.69,24.81,24.69,24.77,88219.0,24.69,24.81,24.69,24.77,88219.0
2017-10-16 14:30:00,24.77,24.86,24.73,24.85,119355.0,24.77,24.86,24.73,24.85,119355.0
2017-10-16 15:00:00,24.85,25.0,24.84,24.97,227030.0,24.85,25.0,24.84,24.97,227030.0
2017-10-16 15:30:00,24.98,25.0,24.94,24.95,530366.0,24.98,25.0,24.94,24.95,530366.0
2017-10-17 09:30:00,24.9,25.05,24.75,25.04,132233.0,24.9,25.05,24.75,25.04,132233.0
2017-10-17 10:00:00,25.03,25.17,24.96,24.99,171901.0,25.03,25.17,24.96,24.99,171901.0
2017-10-17 10:30:00,24.98,25.07,24.84,24.95,55713.0,24.98,25.07,24.84,24.95,55713.0
2017-10-17 11:00:00,24.96,25.04,24.92,24.93,37616.0,24.96,25.04,24.92,24.93,37616.0
2017-10-17 11:30:00,24.92,24.94,24.86,24.91,35899.0,24.92,24.94,24.86,24.91,35899.0
2017-10-17 12:00:00,24.92,24.96,24.9,24.92,28596.0,24.92,24.96,24.9,24.92,28596.0
2017-10-17 12:30:00,24.92,24.93,24.79,24.8,29994.0,24.92,24.93,24.79,24.8,29994.0
2017-10-17 13:00:00,24.82,24.84,24.77,24.8,298418.0,24.82,24.84,24.77,24.8,298418.0
2017-10-17 13:30:00,24.79,24.81,24.68,24.7,121388.0,24.79,24.81,24.68,24.7,121388.0
2017-10-17 14:00:00,24.69,24.82,24.69,24.79,103822.0,24.69,24.82,24.69,24.79,103822.0
2017-10-17 14:30:00,24.8,24.81,24.68,24.68,48272.0,24.8,24.81,24.68,24.68,48272.0
2017-10-17 15:00:00,24.69,24.7,24.45,24.46,134943.0,24.69,24.7,24.45,24.46,134943.0
2017-10-17 15:30:00,24.46,24.62,24.46,24.49,185968.0,24.46,24.62,24.46,24.49,185968.0
2017-10-18 09:30:00,24.41,24.78,24.32,24.75,109980.0,24.41,24.78,24.32,24.75,109980.0
2017-10-18 10:00:00,24.76,24.84,24.59,24.7,97298.0,24.76,24.84,24.59,24.7,97298.0
2017-10-18 10:30:00,24.71,24.73,24.61,24.64,64189.0,24.71,24.73,24.61,24.64,64189.0
2017-10-18 11:00:00,24.63,24.64,24.37,24.48,78130.0,24.63,24.64,24.37,24.48,78130.0
2017-10-18 11:30:00,24.49,24.57,24.47,24.54,55534.0,24.49,24.57,24.47,24.54,55534.0
2017-10-18 12:00:00,24.55,24.65,24.55,24.61,96416.0,24.55,24.65,24.55,24.61,96416.0
2017-10-18 12:30:00,24.61,24.62,24.58,24.6,61818.0,24.61,24.62,24.58,24.6,61818.0
2017-10-18 13:00:00,24.59,24.63,24.55,24.59,73471.0,24.59,24.63,24.55,24.59,73471.0
2017-10-18 13:30:00,24.59,24.62,24.53,24.59,168447.0,24.59,24.62,24.53,24.59,168447.0
2017-10-18 14:00:00,24.59,24.59,24.51,24.52,46143.0,24.59,24.59,24.51,24.52,46143.0
2017-10-18 14:30:00,24.53,24.54,24.48,24.51,59675.0,24.53,24.54,24.48,24.51,59675.0
2017-10-18 15:00:00,24.51,24.52,24.47,24.51,64966.0,24.51,24.52,24.47,24.51,64966.0
2017-10-18 15:30:00,24.51,24.53,24.45,24.46,223287.0,24.51,24.53,24.45,24.46,223287.0
2017-10-19 09:30:00,24.07,24.17,23.76,24.02,103717.0,24.07,24.17,23.76,24.02,103717.0
2017-10-19 10:00:00,24.02,24.18,23.92,24.05,126274.0,24.02,24.18,23.92,24.05,126274.0
2017-10-19 10:30:00,24.05,24.24,24.0,24.14,178528.0,24.05,24.24,24.0,24.14,178528.0
2017-10-19 11:00:00,24.15,24.23,23.82,23.82,164805.0,24.15,24.23,23.82,23.82,164805.0
2017-10-19 11:30:00,23.83,23.91,23.76,23.82,108358.0,23.83,23.91,23.76,23.82,108358.0
2017-10-19 12:00:00,23.82,23.86,23.75,23.86,52407.0,23.82,23.86,23.75,23.86,52407.0
2017-10-19 12:30:00,23.86,23.96,23.84,23.93,58687.0,23.86,23.96,23.84,23.93,58687.0
2017-10-19 13:00:00,23.94,24.11,23.94,24.09,62455.0,23.94,24.11,23.94,24.09,62455.0
2017-10-19 13:30:00,24.09,24.1,23.95,23.97,49167.0,24.09,24.1,23.95,23.97,49167.0
2017-10-19 14:00:00,23.96,24.01,23.78,23.83,142607.0,23.96,24.01,23.78,23.83,142607.0
2017-10-19 14:30:00,23.84,23.99,23.82,23.91,81078.0,23.84,23.99,23.82,23.91,81078.0
2017-10-19 15:00:00,23.92,23.98,23.9,23.92,100364.0,23.92,23.98,23.9,23.92,100364.0
2017-10-19 15:30:00,23.92,24.06,23.9,24.06,247854.0,23.92,24.06,23.9,24.06,247854.0
2017-10-20 09:30:00,24.35,24.69,24.26,24.63,138065.0,24.35,24.69,24.26,24.63,138065.0
2017-10-20 10:00:00,24.63,24.67,24.42,24.42,97669.0,24.63,24.67,24.42,24.42,97669.0
2017-10-20 10:30:00,24.42,24.49,24.41,24.47,38423.0,24.42,24.49,24.41,24.47,38423.0
2017-10-20 11:00:00,24.48,24.5,24.42,24.43,46904.0,24.48,24.5,24.42,24.43,46904.0
2017-10-20 11:30:00,24.42,24.48,24.41,24.44,31524.0,24.42,24.48,24.41,24.44,31524.0
2017-10-20 12:00:00,24.45,24.45,24.39,24.41,39327.0,24.45,24.45,24.39,24.41,39327.0
2017-10-20 12:30:00,24.41,24.49,24.37,24.48,49696.0,24.41,24.49,24.37,24.48,49696.0
2017-10-20 13:00:00,24.48,24.49,24.46,24.48,36908.0,24.48,24.49,24.46,24.48,36908.0
2017-10-20 13:30:00,24.48,24.48,24.41,24.42,30382.0,24.48,24.48,24.41,24.42,30382.0
2017-10-20 14:00:00,24.41,24.58,24.41,24.53,90124.0,24.41,24.58,24.41,24.53,90124.0
2017-10-20 14:30:00,24.54,24.62,24.52,24.61,77239.0,24.54,24.62,24.52,24.61,77239.0
2017-10-20 15:00:00,24.61,24.63,24.56,24.57,62546.0,24.61,24.63,24.56,24.57,62546.0
2017-10-20 15:30:00,24.57,24.62,24.56,24.61,205854.0,24.57,24.62,24.56,24.61,205854.0
2017-10-23 09:30:00,24.6,24.64,24.34,24.45,103724.0,24.6,24.64,24.34,24.45,103724.0
2017-10-23 10:00:00,24.45,24.77,24.45,24.66,124058.0,24.45,24.77,24.45,24.66,124058.0
2017-10-23 10:30:00,24.65,24.68,24.4,24.48,108775.0,24.65,24.68,24.4,24.48,108775.0
2017-10-23 11:00:00,24.49,24.52,24.41,24.42,66258.0,24.49,24.52,24.41,24.42,66258.0
2017-10-23 11:30:00,24.42,24.54,24.4,24.47,77804.0,24.42,24.54,24.4,24.47,77804.0
2017-10-23 12:00:00,24.45,24.49,24.35,24.35,93370.0,24.45,24.49,24.35,24.35,93370.0
2017-10-23 12:30:00,24.35,24.36,24.07,24.08,135590.0,24.35,24.36,24.07,24.08,135590.0
2017-10-23 13:00:00,24.08,24.23,23.92,24.2,213347.0,24.08,24.23,23.92,24.2,213347.0
2017-10-23 13:30:00,24.18,24.18,23.94,24.01,78558.0,24.18,24.18,23.94,24.01,78558.0
2017-10-23 14:00:00,24.01,24.15,23.96,24.0,125107.0,24.01,24.15,23.96,24.0,125107.0
2017-10-23 14:30:00,24.01,24.06,23.88,24.06,110660.0,24.01,24.06,23.88,24.06,110660.0
2017-10-23 15:00:00,24.05,24.12,23.94,24.11,148716.0,24.05,24.12,23.94,24.11,148716.0
2017-10-23 15:30:00,24.1,24.13,23.9,23.92,466877.0,24.1,24.13,23.9,23.92,466877.0
2017-10-24 09:30:00,23.7,23.7,22.72,23.23,858650.0,23.7,23.7,22.72,23.23,858650.0
2017-10-24 10:00:00,23.21,23.98,23.16,23.94,346399.0,23.21,23.98,23.16,23.94,346399.0
2017-10-24 10:30:00,23.92,24.46,23.82,24.41,207249.0,23.92,24.46,23.82,24.41,207249.0
2017-10-24 11:00:00,24.42,24.43,24.21,24.4,139639.0,24.42,24.43,24.21,24.4,139639.0
2017-10-24 11:30:00,24.41,24.68,24.41,24.58,163068.0,24.41,24.68,24.41,24.58,163068.0
2017-10-24 12:00:00,24.56,24.59,24.46,24.57,87696.0,24.56,24.59,24.46,24.57,87696.0
2017-10-24 12:30:00,24.57,24.9,24.57,24.88,177689.0,24.57,24.9,24.57,24.88,177689.0
2017-10-24 13:00:00,24.86,24.98,24.76,24.96,97993.0,24.86,24.98,24.76,24.96,97993.0
2017-10-24 13:30:00,24.96,25.13,24.96,25.12,90918.0,24.96,25.13,24.96,25.12,90918.0
2017-10-24 14:00:00,25.13,25.22,24.91,24.99,295759.0,25.13,25.22,24.91,24.99,295759.0
2017-10-24 14:30:00,25.0,25.12,24.93,24.93,179254.0,25.0,25.12,24.93,24.93,179254.0
2017-10-24 15:00:00,24.94,25.04,24.62,24.83,280341.0,24.94,25.04,24.62,24.83,280341.0
2017-10-24 15:30:00,24.83,24.86,24.65,24.71,498779.0,24.83,24.86,24.65,24.71,498779.0
2017-10-25 09:30:00,24.53,24.89,24.3,24.42,132383.0,24.53,24.89,24.3,24.42,132383.0
2017-10-25 10:00:00,24.43,24.56,24.35,24.54,137823.0,24.43,24.56,24.35,24.54,137823.0
2017-10-25 10:30:00,24.55,24.58,24.46,24.49,66801.0,24.55,24.58,24.46,24.49,66801.0
2017-10-25 11:00:00,24.49,24.53,24.33,24.42,233794.0,24.49,24.53,24.33,24.42,233794.0
2017-10-25 11:30:00,24.41,24.72,24.41,24.58,66946.0,24.41,24.72,24.41,24.58,66946.0
2017-10-25 12:00:00,24.58,24.61,24.39,24.46,170717.0,24.58,24.61,24.39,24.46,170717.0
2017-10-25 12:30:00,24.44,24.65,24.43,24.63,57379.0,24.44,24.65,24.43,24.63,57379.0
2017-10-25 13:00:00,24.63,24.79,24.58,24.65,64271.0,24.63,24.79,24.58,24.65,64271.0
2017-10-25 13:30:00,24.66,24.77,24.59,24.61,94732.0,24.66,24.77,24.59,24.61,94732.0
2017-10-25 14:00:00,24.62,24.63,24.48,24.48,52606.0,24.62,24.63,24.48,24.48,52606.0
2017-10-25 14:30:00,24.48,24.48,24.35,24.45,54357.0,24.48,24.48,24.35,24.45,54357.0
2017-10-25 15:00:00,24.46,24.63,24.41,24.62,86317.0,24.46,24.63,24.41,24.62,86317.0
2017-10-25 15:30:00,24.63,24.65,24.54,24.61,259273.0,24.63,24.65,24.54,24.61,259273.0
2017-10-26 09:30:00,24.68,25.02,24.64,24.94,92708.0,24.68,25.02,24.64,24.94,92708.0
2017-10-26 10:00:00,24.92,24.95,24.77,24.83,114675.0,24.92,24.95,24.77,24.83,114675.0
2017-10-26 10:30:00,24.84,25.17,24.84,25.03,103153.0,24.84,25.17,24.84,25.03,103153.0
2017-10-26 11:00:00,25.02,25.11,24.82,24.87,93506.0,25.02,25.11,24.82,24.87,93506.0
2017-10-26 11:30:00,24.87,24.92,24.8,24.85,75247.0,24.87,24.92,24.8,24.85,75247.0
2017-10-26 12:00:00,24.85,24.86,24.67,24.72,80788.0,24.85,24.86,24.67,24.72,80788.0
2017-10-26 12:30:00,24.73,24.8,24.65,24.7,81034.0,24.73,24.8,24.65,24.7,81034.0
2017-10-26 13:00:00,24.7,24.82,24.69,24.75,67460.0,24.7,24.82,24.69,24.75,67460.0
2017-10-26 13:30:00,24.74,24.85,24.72,24.78,73042.0,24.74,24.85,24.72,24.78,73042.0
2017-10-26 14:00:00,24.78,24.8,24.69,24.78,66819.0,24.78,24.8,24.69,24.78,66819.0
2017-10-26 14:30:00,24.78,24.8,24.67,24.73,79515.0,24.78,24.8,24.67,24.73,79515.0
2017-10-26 15:00:00,24.74,24.87,24.71,24.86,108238.0,24.74,24.87,24.71,24.86,108238.0
2017-10-26 15:30:00,24.87,24.87,24.78,24.8,239136.0,24.87,24.87,24.78,24.8,239136.0
2017-10-27 09:30:00,24.59,24.68,24.36,24.54,135868.0,24.59,24.68,24.36,24.54,135868.0
2017-10-27 10:00:00,24.57,24.79,24.5,24.64,132614.0,24.57,24.79,24.5,24.64,132614.0
2017-10-27 10:30:00,24.65,24.76,24.58,24.72,59037.0,24.65,24.76,24.58,24.72,59037.0
2017-10-27 11:00:00,24.7,25.02,24.69,24.96,96822.0,24.7,25.02,24.69,24.96,96822.0
2017-10-27 11:30:00,24.96,24.97,24.77,24.92,134719.0,24.96,24.97,24.77,24.92,134719.0
2017-10-27 12:00:00,24.93,24.95,24.78,24.79,56102.0,24.93,24.95,24.78,24.79,56102.0
2017-10-27 12:30:00,24.8,24.87,24.77,24.85,50109.0,24.8,24.87,24.77,24.85,50109.0
2017-10-27 13:00:00,24.85,24.87,24.79,24.83,40525.0,24.85,24.87,24.79,24.83,40525.0
2017-10-27 13:30:00,24.83,24.91,24.81,24.86,44918.0,24.83,24.91,24.81,24.86,44918.0
2017-10-27 14:00:00,24.87,24.97,24.86,24.89,58362.0,24.87,24.97,24.86,24.89,58362.0
2017-10-27 14:30:00,24.89,24.92,24.8,24.85,79620.0,24.89,24.92,24.8,24.85,79620.0
2017-10-27 15:00:00,24.85,24.87,24.74,24.84,90381.0,24.85,24.87,24.74,24.84,90381.0
2017-10-27 15:30:00,24.83,24.9,24.79,24.84,276057.0,24.83,24.9,24.79,24.84,276057.0
2017-10-30 09:30:00,24.7,25.37,24.7,25.12,178260.0,24.7,25.37,24.7,25.12,178260.0
2017-10-30 10:00:00,25.11,25.11,24.94,24.99,88256.0,25.11,25.11,24.94,24.99,88256.0
2017-10-30 10:30:00,25.0,25.02,24.8,24.8,74313.0,25.0,25.02,24.8,24.8,74313.0
2017-10-30 11:00:00,24.8,24.92,24.73,24.75,88734.0,24.8,24.92,24.73,24.75,88734.0
2017-10-30 11:30:00,24.74,24.74,24.54,24.58,79154.0,24.74,24.74,24.54,24.58,79154.0
2017-10-30 12:00:00,24.6,24.63,24.47,24.62,85794.0,24.6,24.63,24.47,24.62,85794.0
2017-10-30 12:30:00,24.61,24.66,24.52,24.54,40654.0,24.61,24.66,24.52,24.54,40654.0
2017-10-30 13:00:00,24.54,24.54,24.45,24.49,41940.0,24.54,24.54,24.45,24.49,41940.0
2017-10-30 13:30:00,24.49,24.54,24.37,24.39,93130.0,24.49,24.54,24.37,24.39,93130.0
2017-10-30 14:00:00,24.4,24.49,24.37,24.39,48962.0,24.4,24.49,24.37,24.39,48962.0
2017-10-30 14:30:00,24.4,24.51,24.36,24.51,58976.0,24.4,24.51,24.36,24.51,58976.0
2017-10-30 15:00:00,24.52,24.54,24.34,24.4,81669.0,24.52,24.54,24.34,24.4,81669.0
2017-10-30 15:30:00,24.39,24.51,24.35,24.49,225961.0,24.39,24.51,24.35,24.49,225961.0
2017-10-31 09:30:00,24.59,24.85,24.42,24.46,136134.0,24.59,24.85,24.42,24.46,136134.0
2017-10-31 10:00:00,24.47,24.81,24.47,24.79,86860.0,24.47,24.81,24.47,24.79,86860.0
2017-10-31 10:30:00,24.79,24.88,24.7,24.81,47703.0,24.79,24.88,24.7,24.81,47703.0
2017-10-31 11:00:00,24.81,24.96,24.79,24.9,72380.0,24.81,24.96,24.79,24.9,72380.0
2017-10-31 11:30:00,24.9,24.96,24.72,24.94,115907.0,24.9,24.96,24.72,24.94,115907.0
2017-10-31 12:00:00,24.95,24.98,24.81,24.85,67546.0,24.95,24.98,24.81,24.85,67546.0
2017-10-31 12:30:00,24.85,24.94,24.82,24.89,50320.0,24.85,24.94,24.82,24.89,50320.0
2017-10-31 13:00:00,24.89,25.28,24.83,25.26,164819.0,24.89,25.28,24.83,25.26,164819.0
2017-10-31 13:30:00,25.27,25.31,25.23,25.28,136331.0,25.27,25.31,25.23,25.28,136331.0
2017-10-31 14:00:00,25.27,25.55,25.25,25.52,150913.0,25.27,25.55,25.25,25.52,150913.0
2017-10-31 14:30:00,25.52,25.62,25.47,25.51,388665.0,25.52,25.62,25.47,25.51,388665.0
2017-10-31 15:00:00,25.51,25.56,25.45,25.46,216772.0,25.51,25.56,25.45,25.46,216772.0
2017-10-31 15:30:00,25.46,25.46,25.12,25.18,436650.0,25.46,25.46,25.12,25.18,436650.0
2017-11-01 09:30:00,25.9,26.3,25.71,26.21,351065.0,25.9,26.3,25.71,26.21,351065.0
2017-11-01 10:00:00,26.2,26.28,25.7,25.75,143919.0,26.2,26.28,25.7,25.75,143919.0
2017-11-01 10:30:00,25.74,25.74,25.44,25.61,107082.0,25.74,25.74,25.44,25.61,107082.0
2017-11-01 11:00:00,25.6,25.72,25.43,25.47,169263.0,25.6,25.72,25.43,25.47,169263.0
2017-11-01 11:30:00,25.48,25.58,25.25,25.4,108550.0,25.48,25.58,25.25,25.4,108550.0
2017-11-01 12:00:00,25.37,25.44,25.1,25.13,78165.0,25.37,25.44,25.1,25.13,78165.0
2017-11-01 12:30:00,25.13,25.15,24.71,24.79,128720.0,25.13,25.15,24.71,24.79,128720.0
2017-11-01 13:00:00,24.8,24.88,24.7,24.76,112061.0,24.8,24.88,24.7,24.76,112061.0
2017-11-01 13:30:00,24.75,24.87,24.65,24.78,75343.0,24.75,24.87,24.65,24.78,75343.0
2017-11-01 14:00:00,24.78,25.0,24.65,24.9,108735.0,24.78,25.0,24.65,24.9,108735.0
2017-11-01 14:30:00,24.9,24.96,24.81,24.85,68424.0,24.9,24.96,24.81,24.85,68424.0
2017-11-01 15:00:00,24.86,25.05,24.77,25.03,294974.0,24.86,25.05,24.77,25.03,294974.0
2017-11-01 15:30:00,25.02,25.13,25.0,25.12,418849.0,25.02,25.13,25.0,25.12,418849.0
2017-11-02 09:30:00,26.0,26.59,25.68,26.57,420883.0,26.0,26.59,25.68,26.57,420883.0
2017-11-02 10:00:00,26.57,26.58,25.83,26.1,290001.0,26.57,26.58,25.83,26.1,290001.0
2017-11-02 10:30:00,26.11,26.43,25.94,25.98,248237.0,26.11,26.43,25.94,25.98,248237.0
2017-11-02 11:00:00,25.98,26.07,25.8,25.84,152625.0,25.98,26.07,25.8,25.84,152625.0
2017-11-02 11:30:00,25.82,25.99,25.75,25.93,54974.0,25.82,25.99,25.75,25.93,54974.0
2017-11-02 12:00:00,25.93,26.07,25.88,26.07,57987.0,25.93,26.07,25.88,26.07,57987.0
2017-11-02 12:30:00,26.07,26.09,25.72,25.73,64737.0,26.07,26.09,25.72,25.73,64737.0
2017-11-02 13:00:00,25.72,25.78,25.64,25.64,41817.0,25.72,25.78,25.64,25.64,41817.0
2017-11-02 13:30:00,25.63,25.74,25.58,25.61,57336.0,25.63,25.74,25.58,25.61,57336.0
2017-11-02 14:00:00,25.61,25.73,25.59,25.72,78524.0,25.61,25.73,25.59,25.72,78524.0
2017-11-02 14:30:00,25.72,25.8,25.56,25.59,56710.0,25.72,25.8,25.56,25.59,56710.0
2017-11-02 15:00:00,25.61,25.74,25.58,25.74,77594.0,25.61,25.74,25.58,25.74,77594.0
2017-11-02 15:30:00,25.74,25.77,25.64,25.67,230942.0,25.74,25.77,25.64,25.67,230942.0
2017-11-03 09:30:00,25.66,26.05,25.65,25.94,147889.0,25.66,26.05,25.65,25.94,147889.0
2017-11-03 10:00:00,25.96,26.21,25.96,26.15,123381.0,25.96,26.21,25.96,26.15,123381.0
2017-11-03 10:30:00,26.16,26.18,25.83,25.91,77031.0,26.16,26.18,25.83,25.91,77031.0
2017-11-03 11:00:00,25.91,25.97,25.8,25.83,97012.0,25.91,25.97,25.8,25.83,97012.0
2017-11-03 11:30:00,25.82,25.96,25.79,25.89,96726.0,25.82,25.96,25.79,25.89,96726.0
2017-11-03 12:00:00,25.89,26.14,25.84,26.05,137957.0,25.89,26.14,25.84,26.05,137957.0
2017-11-03 12:30:00,26.08,26.09,25.91,25.98,80770.0,26.08,26.09,25.91,25.98,80770.0
2017-11-03 13:00:00,25.98,25.98,25.79,25.81,54527.0,25.98,25.98,25.79,25.81,54527.0
2017-11-03 13:30:00,25.8,25.86,25.76,25.83,96342.0,25.8,25.86,25.76,25.83,96342.0
2017-11-03 14:00:00,25.84,25.85,25.69,25.72,59863.0,25.84,25.85,25.69,25.72,59863.0
2017-11-03 14:30:00,25.73,25.85,25.64,25.85,117435.0,25.73,25.85,25.64,25.85,117435.0
2017-11-03 15:00:00,25.83,25.86,25.75,25.8,82102.0,25.83,25.86,25.75,25.8,82102.0
2017-11-03 15:30:00,25.8,25.82,25.74,25.78,404263.0,25.8,25.82,25.74,25.78,404263.0
2017-11-06 09:30:00,26.0,26.18,25.84,25.89,55698.0,26.0,26.18,25.84,25.89,55698.0
2017-11-06 10:00:00,25.92,26.04,25.88,25.98,35113.0,25.92,26.04,25.88,25.98,35113.0
2017-11-06 10:30:00,25.98,26.19,25.91,25.91,60484.0,25.98,26.19,25.91,25.91,60484.0
2017-11-06 11:00:00,25.92,25.98,25.89,25.96,67036.0,25.92,25.98,25.89,25.96,67036.0
2017-11-06 11:30:00,25.93,25.93,25.73,25.85,53855.0,25.93,25.93,25.73,25.85,53855.0
2017-11-06 12:00:00,25.87,25.99,25.83,25.96,26089.0,25.87,25.99,25.83,25.96,26089.0
2017-11-06 12:30:00,25.98,26.0,25.87,25.87,34331.0,25.98,26.0,25.87,25.87,34331.0
2017-11-06 13:00:00,25.87,25.99,25.87,25.9,13305.0,25.87,25.99,25.87,25.9,13305.0
2017-11-06 13:30:00,25.91,25.91,25.83,25.86,18732.0,25.91,25.91,25.83,25.86,18732.0
2017-11-06 14:00:00,25.84,25.89,25.76,25.78,25367.0,25.84,25.89,25.76,25.78,25367.0
2017-11-06 14:30:00,25.79,25.88,25.77,25.84,28798.0,25.79,25.88,25.77,25.84,28798.0
2017-11-06 15:00:00,25.84,25.9,25.82,25.83,34402.0,25.84,25.9,25.82,25.83,34402.0
2017-11-06 15:30:00,25.83,25.91,25.81,25.83,149277.0,25.83,25.91,25.81,25.83,149277.0
2017-11-07 09:30:00,25.84,25.95,25.61,25.64,62670.0,25.84,25.95,25.61,25.64,62670.0
2017-11-07 10:00:00,25.63,25.66,25.38,25.42,82300.0,25.63,25.66,25.38,25.42,82300.0
2017-11-07 10:30:00,25.42,25.43,25.18,25.33,94942.0,25.42,25.43,25.18,25.33,94942.0
2017-11-07 11:00:00,25.36,25.46,25.32,25.39,71114.0,25.36,25.46,25.32,25.39,71114.0
2017-11-07 11:30:00,25.41,25.41,25.17,25.18,30965.0,25.41,25.41,25.17,25.18,30965.0
2017-11-07 12:00:00,25.19,25.49,25.15,25.49,56380.0,25.19,25.49,25.15,25.49,56380.0
2017-11-07 12:30:00,25.47,25.59,25.43,25.53,28657.0,25.47,25.59,25.43,25.53,28657.0
2017-11-07 13:00:00,25.52,25.66,25.51,25.58,47417.0,25.52,25.66,25.51,25.58,47417.0
2017-11-07 13:30:00,25.59,25.74,25.58,25.7,99553.0,25.59,25.74,25.58,25.7,99553.0
2017-11-07 14:00:00,25.69,25.72,25.62,25.69,61407.0,25.69,25.72,25.62,25.69,61407.0
2017-11-07 14:30:00,25.68,25.71,25.61,25.62,45769.0,25.68,25.71,25.61,25.62,45769.0
2017-11-07 15:00:00,25.62,25.63,25.43,25.44,88918.0,25.62,25.63,25.43,25.44,88918.0
2017-11-07 15:30:00,25.45,25.52,25.43,25.48,241021.0,25.45,25.52,25.43,25.48,241021.0
2017-11-08 09:30:00,24.16,24.19,23.17,23.39,2601337.0,24.16,24.19,23.17,23.39,2601337.0
2017-11-08 10:00:00,23.4,24.07,23.39,23.91,1159978.0,23.4,24.07,23.39,23.91,1159978.0
2017-11-08 10:30:00,23.91,24.06,23.68,23.99,950976.0,23.91,24.06,23.68,23.99,950976.0
2017-11-08 11:00:00,23.99,24.11,23.75,23.96,678497.0,23.99,24.11,23.75,23.96,678497.0
2017-11-08 11:30:00,23.96,24.11,23.89,24.0,445811.0,23.96,24.11,23.89,24.0,445811.0
2017-11-08 12:00:00,23.99,24.09,23.95,24.01,373955.0,23.99,24.09,23.95,24.01,373955.0
2017-11-08 12:30:00,24.01,24.1,23.84,23.86,398650.0,24.01,24.1,23.84,23.86,398650.0
2017-11-08 13:00:00,23.85,23.91,23.65,23.79,420309.0,23.85,23.91,23.65,23.79,420309.0
2017-11-08 13:30:00,23.8,23.94,23.71,23.9,284166.0,23.8,23.94,23.71,23.9,284166.0
2017-11-08 14:00:00,23.92,23.98,23.85,23.94,381970.0,23.92,23.98,23.85,23.94,381970.0
2017-11-08 14:30:00,23.94,24.06,23.86,23.9,673506.0,23.94,24.06,23.86,23.9,673506.0
2017-11-08 15:00:00,23.89,24.01,23.88,23.91,686349.0,23.89,24.01,23.88,23.91,686349.0
2017-11-08 15:30:00,23.91,23.96,23.62,23.78,1848760.0,23.91,23.96,23.62,23.78,1848760.0
2017-11-09 09:30:00,23.23,24.01,23.05,23.86,430887.0,23.23,24.01,23.05,23.86,430887.0
2017-11-09 10:00:00,23.87,24.05,23.75,23.9,429229.0,23.87,24.05,23.75,23.9,429229.0
2017-11-09 10:30:00,23.9,24.24,23.87,24.2,347633.0,23.9,24.24,23.87,24.2,347633.0
2017-11-09 11:00:00,24.2,24.21,23.74,23.83,313674.0,24.2,24.21,23.74,23.83,313674.0
2017-11-09 11:30:00,23.8,24.05,23.77,23.91,274117.0,23.8,24.05,23.77,23.91,274117.0
2017-11-09 12:00:00,23.88,23.93,23.72,23.83,204305.0,23.88,23.93,23.72,23.83,204305.0
2017-11-09 12:30:00,23.82,23.87,23.74,23.76,163912.0,23.82,23.87,23.74,23.76,163912.0
2017-11-09 13:00:00,23.76,23.85,23.69,23.81,117988.0,23.76,23.85,23.69,23.81,117988.0
2017-11-09 13:30:00,23.81,23.87,23.77,23.8,108706.0,23.81,23.87,23.77,23.8,108706.0
2017-11-09 14:00:00,23.8,24.02,23.77,23.88,173332.0,23.8,24.02,23.77,23.88,173332.0
2017-11-09 14:30:00,23.88,23.91,23.75,23.85,187849.0,23.88,23.91,23.75,23.85,187849.0
2017-11-09 15:00:00,23.84,23.88,23.76,23.78,562500.0,23.84,23.88,23.76,23.78,562500.0
2017-11-09 15:30:00,23.79,23.91,23.77,23.89,893220.0,23.79,23.91,23.77,23.89,893220.0
2017-11-10 09:30:00,24.02,24.02,23.27,23.59,252387.0,24.02,24.02,23.27,23.59,252387.0
2017-11-10 10:00:00,23.61,23.66,23.36,23.39,239105.0,23.61,23.66,23.36,23.39,239105.0
2017-11-10 10:30:00,23.38,23.46,23.08,23.15,321276.0,23.38,23.46,23.08,23.15,321276.0
2017-11-10 11:00:00,23.15,23.15,22.78,22.79,274855.0,23.15,23.15,22.78,22.79,274855.0
2017-11-10 11:30:00,22.8,22.86,22.44,22.45,347980.0,22.8,22.86,22.44,22.45,347980.0
2017-11-10 12:00:00,22.45,22.5,22.36,22.37,199875.0,22.45,22.5,22.36,22.37,199875.0
2017-11-10 12:30:00,22.37,22.52,22.13,22.14,268490.0,22.37,22.52,22.13,22.14,268490.0
2017-11-10 13:00:00,22.14,22.35,21.96,22.28,651746.0,22.14,22.35,21.96,22.28,651746.0
2017-11-10 13:30:00,22.29,22.36,22.18,22.19,264356.0,22.29,22.36,22.18,22.19,264356.0
2017-11-10 14:00:00,22.19,22.38,22.18,22.24,279864.0,22.19,22.38,22.18,22.24,279864.0
2017-11-10 14:30:00,22.24,22.27,21.97,22.08,463824.0,22.24,22.27,21.97,22.08,463824.0
2017-11-10 15:00:00,22.09,22.14,21.97,22.02,333314.0,22.09,22.14,21.97,22.02,333314.0
2017-11-10 15:30:00,22.03,22.15,21.99,22.03,1167452.0,22.03,22.15,21.99,22.03,1167452.0
2017-11-13 09:30:00,21.8,22.18,21.63,22.18,220228.0,21.8,22.18,21.63,22.18,220228.0
2017-11-13 10:00:00,22.19,22.49,22.18,22.4,379912.0,22.19,22.49,22.18,22.4,379912.0
2017-11-13 10:30:00,22.4,22.59,22.34,22.55,241615.0,22.4,22.59,22.34,22.55,241615.0
2017-11-13 11:00:00,22.55,22.59,22.42,22.43,168176.0,22.55,22.59,22.42,22.43,168176.0
2017-11-13 11:30:00,22.44,22.46,22.13,22.23,173566.0,22.44,22.46,22.13,22.23,173566.0
2017-11-13 12:00:00,22.24,22.38,22.22,22.28,112700.0,22.24,22.38,22.22,22.28,112700.0
2017-11-13 12:30:00,22.27,22.49,22.24,22.44,147379.0,22.27,22.49,22.24,22.44,147379.0
2017-11-13 13:00:00,22.44,22.45,22.17,22.18,128169.0,22.44,22.45,22.17,22.18,128169.0
2017-11-13 13:30:00,22.18,22.33,22.17,22.3,196042.0,22.18,22.33,22.17,22.3,196042.0
2017-11-13 14:00:00,22.3,22.69,22.27,22.61,203878.0,22.3,22.69,22.27,22.61,203878.0
2017-11-13 14:30:00,22.61,22.7,22.43,22.47,213277.0,22.61,22.7,22.43,22.47,213277.0
2017-11-13 15:00:00,22.46,22.57,22.45,22.54,200497.0,22.46,22.57,22.45,22.54,200497.0
2017-11-13 15:30:00,22.54,22.56,22.42,22.43,554332.0,22.54,22.56,22.42,22.43,554332.0
2017-11-14 09:30:00,21.98,22.28,21.79,21.82,134706.0,21.98,22.28,21.79,21.82,134706.0
2017-11-14 10:00:00,21.82,21.82,21.43,21.45,189218.0,21.82,21.82,21.43,21.45,189218.0
2017-11-14 10:30:00,21.43,21.44,21.17,21.37,410905.0,21.43,21.44,21.17,21.37,410905.0
2017-11-14 11:00:00,21.37,21.43,21.27,21.41,195031.0,21.37,21.43,21.27,21.41,195031.0
2017-11-14 11:30:00,21.42,21.55,21.39,21.47,219466.0,21.42,21.55,21.39,21.47,219466.0
2017-11-14 12:00:00,21.47,21.48,21.33,21.45,228825.0,21.47,21.48,21.33,21.45,228825.0
2017-11-14 12:30:00,21.45,21.47,21.34,21.44,149767.0,21.45,21.47,21.34,21.44,149767.0
2017-11-14 13:00:00,21.45,21.51,21.37,21.47,70643.0,21.45,21.51,21.37,21.47,70643.0
2017-11-14 13:30:00,21.48,21.56,21.35,21.4,142191.0,21.48,21.56,21.35,21.4,142191.0
2017-11-14 14:00:00,21.4,21.55,21.36,21.53,97068.0,21.4,21.55,21.36,21.53,97068.0
2017-11-14 14:30:00,21.54,21.84,21.52,21.73,304414.0,21.54,21.84,21.52,21.73,304414.0
2017-11-14 15:00:00,21.73,21.81,21.65,21.66,199121.0,21.73,21.81,21.65,21.66,199121.0
2017-11-14 15:30:00,21.67,21.69,21.57,21.64,482743.0,21.67,21.69,21.57,21.64,482743.0
2017-11-15 09:30:00,21.08,21.24,21.01,21.11,201993.0,21.08,21.24,21.01,21.11,201993.0
2017-11-15 10:00:00,21.1,21.24,21.03,21.19,224907.0,21.1,21.24,21.03,21.19,224907.0
2017-11-15 10:30:00,21.2,21.72,21.16,21.64,419558.0,21.2,21.72,21.16,21.64,419558.0
2017-11-15 11:00:00,21.64,21.68,21.55,21.59,176557.0,21.64,21.68,21.55,21.59,176557.0
2017-11-15 11:30:00,21.58,21.64,21.48,21.62,130887.0,21.58,21.64,21.48,21.62,130887.0
2017-11-15 12:00:00,21.61,21.61,21.42,21.52,74894.0,21.61,21.61,21.42,21.52,74894.0
2017-11-15 12:30:00,21.53,21.61,21.48,21.52,181191.0,21.53,21.61,21.48,21.52,181191.0
2017-11-15 13:00:00,21.52,21.53,21.41,21.41,82589.0,21.52,21.53,21.41,21.41,82589.0
2017-11-15 13:30:00,21.41,21.57,21.4,21.45,86599.0,21.41,21.57,21.4,21.45,86599.0
2017-11-15 14:00:00,21.44,21.49,21.35,21.46,80932.0,21.44,21.49,21.35,21.46,80932.0
2017-11-15 14:30:00,21.46,21.5,21.4,21.47,86666.0,21.46,21.5,21.4,21.47,86666.0
2017-11-15 15:00:00,21.47,21.6,21.47,21.5,106283.0,21.47,21.6,21.47,21.5,106283.0
2017-11-15 15:30:00,21.51,21.52,21.31,21.37,455090.0,21.51,21.52,21.31,21.37,455090.0
2017-11-16 09:30:00,21.48,21.93,21.43,21.75,229244.0,21.48,21.93,21.43,21.75,229244.0
2017-11-16 10:00:00,21.76,22.12,21.76,21.97,202740.0,21.76,22.12,21.76,21.97,202740.0
2017-11-16 10:30:00,21.96,22.06,21.87,21.91,190706.0,21.96,22.06,21.87,21.91,190706.0
2017-11-16 11:00:00,21.92,22.05,21.91,21.99,171549.0,21.92,22.05,21.91,21.99,171549.0
2017-11-16 11:30:00,21.99,22.01,21.77,21.79,169391.0,21.99,22.01,21.77,21.79,169391.0
2017-11-16 12:00:00,21.8,21.95,21.74,21.94,116572.0,21.8,21.95,21.74,21.94,116572.0
2017-11-16 12:30:00,21.94,21.94,21.79,21.8,107733.0,21.94,21.94,21.79,21.8,107733.0
2017-11-16 13:00:00,21.8,21.89,21.73,21.73,180442.0,21.8,21.89,21.73,21.73,180442.0
2017-11-16 13:30:00,21.74,21.88,21.73,21.8,88854.0,21.74,21.88,21.73,21.8,88854.0
2017-11-16 14:00:00,21.8,21.86,21.79,21.81,68678.0,21.8,21.86,21.79,21.81,68678.0
2017-11-16 14:30:00,21.81,21.86,21.78,21.82,95234.0,21.81,21.86,21.78,21.82,95234.0
2017-11-16 15:00:00,21.82,21.89,21.79,21.89,91978.0,21.82,21.89,21.79,21.89,91978.0
2017-11-16 15:30:00,21.89,21.92,21.79,21.9,332615.0,21.89,21.92,21.79,21.9,332615.0
2017-11-17 09:30:00,21.6,21.85,21.41,21.73,239548.0,21.6,21.85,21.41,21.73,239548.0
2017-11-17 10:00:00,21.72,21.75,21.52,21.57,216300.0,21.72,21.75,21.52,21.57,216300.0
2017-11-17 10:30:00,21.56,21.57,21.44,21.47,111008.0,21.56,21.57,21.44,21.47,111008.0
2017-11-17 11:00:00,21.47,21.55,21.18,21.48,193560.0,21.47,21.55,21.18,21.48,193560.0
2017-11-17 11:30:00,21.48,21.65,21.4,21.63,129526.0,21.48,21.65,21.4,21.63,129526.0
2017-11-17 12:00:00,21.63,21.75,21.61,21.67,101934.0,21.63,21.75,21.61,21.67,101934.0
2017-11-17 12:30:00,21.67,21.89,21.62,21.88,97986.0,21.67,21.89,21.62,21.88,97986.0
2017-11-17 13:00:00,21.87,21.97,21.76,21.79,182443.0,21.87,21.97,21.76,21.79,182443.0
2017-11-17 13:30:00,21.81,21.86,21.74,21.75,162199.0,21.81,21.86,21.74,21.75,162199.0
2017-11-17 14:00:00,21.75,21.81,21.74,21.78,90709.0,21.75,21.81,21.74,21.78,90709.0
2017-11-17 14:30:00,21.78,21.79,21.75,21.77,109459.0,21.78,21.79,21.75,21.77,109459.0
2017-11-17 15:00:00,21.77,21.8,21.69,21.73,199403.0,21.77,21.8,21.69,21.73,199403.0
2017-11-17 15:30:00,21.72,21.95,21.68,21.94,661852.0,21.72,21.95,21.68,21.94,661852.0
2017-11-20 09:30:00,21.91,22.06,21.77,22.0,81867.0,21.91,22.06,21.77,22.0,81867.0
2017-11-20 10:00:00,22.02,22.11,21.92,21.99,71552.0,22.02,22.11,21.92,21.99,71552.0
2017-11-20 10:30:00,21.99,22.07,21.93,22.02,119748.0,21.99,22.07,21.93,22.02,119748.0
2017-11-20 11:00:00,22.02,22.04,21.94,21.94,64965.0,22.02,22.04,21.94,21.94,64965.0
2017-11-20 11:30:00,21.94,22.02,21.87,22.0,43479.0,21.94,22.02,21.87,22.0,43479.0
2017-11-20 12:00:00,22.01,22.05,21.88,21.96,75939.0,22.01,22.05,21.88,21.96,75939.0
2017-11-20 12:30:00,21.97,22.03,21.93,22.02,46622.0,21.97,22.03,21.93,22.02,46622.0
2017-11-20 13:00:00,22.03,22.05,21.97,22.04,52293.0,22.03,22.05,21.97,22.04,52293.0
2017-11-20 13:30:00,22.04,22.05,21.93,21.95,80773.0,22.04,22.05,21.93,21.95,80773.0
2017-11-20 14:00:00,21.94,22.01,21.88,22.0,92396.0,21.94,22.01,21.88,22.0,92396.0
2017-11-20 14:30:00,22.0,22.02,21.96,21.98,83075.0,22.0,22.02,21.96,21.98,83075.0
2017-11-20 15:00:00,21.98,21.99,21.86,21.89,123586.0,21.98,21.99,21.86,21.89,123586.0
2017-11-20 15:30:00,21.89,21.91,21.84,21.89,343561.0,21.89,21.91,21.84,21.89,343561.0
2017-11-21 09:30:00,22.11,22.6,22.07,22.28,176001.0,22.11,22.6,22.07,22.28,176001.0
2017-11-21 10:00:00,22.28,22.36,22.16,22.2,132780.0,22.28,22.36,22.16,22.2,132780.0
2017-11-21 10:30:00,22.2,22.3,22.17,22.23,90241.0,22.2,22.3,22.17,22.23,90241.0
2017-11-21 11:00:00,22.24,22.25,22.11,22.15,74854.0,22.24,22.25,22.11,22.15,74854.0
2017-11-21 11:30:00,22.14,22.22,22.1,22.12,67486.0,22.14,22.22,22.1,22.12,67486.0
2017-11-21 12:00:00,22.12,22.13,22.06,22.08,107804.0,22.12,22.13,22.06,22.08,107804.0
2017-11-21 12:30:00,22.08,22.1,22.03,22.03,105297.0,22.08,22.1,22.03,22.03,105297.0
2017-11-21 13:00:00,22.03,22.04,21.95,21.97,105190.0,22.03,22.04,21.95,21.97,105190.0
2017-11-21 13:30:00,21.98,22.06,21.94,21.97,92993.0,21.98,22.06,21.94,21.97,92993.0
2017-11-21 14:00:00,21.98,22.05,21.95,22.02,75501.0,21.98,22.05,21.95,22.02,75501.0
2017-11-21 14:30:00,22.02,22.04,21.98,22.01,107973.0,22.02,22.04,21.98,22.01,107973.0
2017-11-21 15:00:00,22.02,22.02,21.92,21.97,152664.0,22.02,22.02,21.92,21.97,152664.0
2017-11-21 15:30:00,21.97,22.14,21.96,22.13,407094.0,21.97,22.14,21.96,22.13,407094.0
2017-11-22 09:30:00,22.39,22.48,22.3,22.44,241456.0,22.39,22.48,22.3,22.44,241456.0
2017-11-22 10:00:00,22.41,22.51,22.37,22.48,120309.0,22.41,22.51,22.37,22.48,120309.0
2017-11-22 10:30:00,22.47,22.52,22.27,22.29,164735.0,22.47,22.52,22.27,22.29,164735.0
2017-11-22 11:00:00,22.29,22.5,22.28,22.48,281392.0,22.29,22.5,22.28,22.48,281392.0
2017-11-22 11:30:00,22.47,22.51,22.46,22.46,95915.0,22.47,22.51,22.46,22.46,95915.0
2017-11-22 12:00:00,22.46,22.49,22.4,22.43,63721.0,22.46,22.49,22.4,22.43,63721.0
2017-11-22 12:30:00,22.43,22.52,22.42,22.5,88283.0,22.43,22.52,22.42,22.5,88283.0
2017-11-22 13:00:00,22.5,22.56,22.32,22.53,280618.0,22.5,22.56,22.32,22.53,280618.0
2017-11-22 13:30:00,22.53,22.62,22.52,22.6,82192.0,22.53,22.62,22.52,22.6,82192.0
2017-11-22 14:00:00,22.6,22.63,22.52,22.55,70490.0,22.6,22.63,22.52,22.55,70490.0
2017-11-22 14:30:00,22.56,22.63,22.55,22.62,75420.0,22.56,22.63,22.55,22.62,75420.0
2017-11-22 15:00:00,22.62,22.63,22.44,22.51,188888.0,22.62,22.63,22.44,22.51,188888.0
2017-11-22 15:30:00,22.52,22.52,22.42,22.47,372254.0,22.52,22.52,22.42,22.47,372254.0
2017-11-24 09:30:00,22.75,22.78,22.54,22.73,81630.0,22.75,22.78,22.54,22.73,81630.0
2017-11-24 10:00:00,22.73,22.75,22.57,22.68,48532.0,22.73,22.75,22.57,22.68,48532.0
2017-11-24 10:30:00,22.67,22.68,22.5,22.54,85026.0,22.67,22.68,22.5,22.54,85026.0
2017-11-24 11:00:00,22.53,22.6,22.5,22.55,70826.0,22.53,22.6,22.5,22.55,70826.0
2017-11-24 11:30:00,22.52,22.55,22.48,22.51,45941.0,22.52,22.55,22.48,22.51,45941.0
2017-11-24 12:00:00,22.51,22.53,22.35,22.43,69417.0,22.51,22.53,22.35,22.43,69417.0
2017-11-24 12:30:00,22.43,22.46,22.3,22.31,202159.0,22.43,22.46,22.3,22.31,202159.0
2017-11-27 09:30:00,22.32,22.33,22.0,22.02,111171.0,22.32,22.33,22.0,22.02,111171.0
2017-11-27 10:00:00,22.0,22.09,21.93,22.05,70196.0,22.0,22.09,21.93,22.05,70196.0
2017-11-27 10:30:00,22.07,22.2,22.06,22.1,65572.0,22.07,22.2,22.06,22.1,65572.0
2017-11-27 11:00:00,22.11,22.13,22.0,22.03,73411.0,22.11,22.13,22.0,22.03,73411.0
2017-11-27 11:30:00,22.04,22.11,22.0,22.09,71877.0,22.04,22.11,22.0,22.09,71877.0
2017-11-27 12:00:00,22.09,22.2,22.08,22.15,43000.0,22.09,22.2,22.08,22.15,43000.0
2017-11-27 12:30:00,22.16,22.22,22.1,22.2,26295.0,22.16,22.22,22.1,22.2,26295.0
2017-11-27 13:00:00,22.2,22.34,22.2,22.32,44260.0,22.2,22.34,22.2,22.32,44260.0
2017-11-27 13:30:00,22.32,22.45,22.31,22.4,53903.0,22.32,22.45,22.31,22.4,53903.0
2017-11-27 14:00:00,22.4,22.46,22.39,22.41,51572.0,22.4,22.46,22.39,22.41,51572.0
2017-11-27 14:30:00,22.42,22.48,22.41,22.48,58017.0,22.42,22.48,22.41,22.48,58017.0
2017-11-27 15:00:00,22.47,22.48,22.44,22.46,61745.0,22.47,22.48,22.44,22.46,61745.0
2017-11-27 15:30:00,22.47,22.47,22.36,22.36,284164.0,22.47,22.47,22.36,22.36,284164.0
2017-11-28 09:30:00,22.39,22.43,22.11,22.33,59161.0,22.39,22.43,22.11,22.33,59161.0
2017-11-28 10:00:00,22.31,22.48,22.28,22.41,53536.0,22.31,22.48,22.28,22.41,53536.0
2017-11-28 10:30:00,22.41,22.42,22.25,22.29,73985.0,22.41,22.42,22.25,22.29,73985.0
2017-11-28 11:00:00,22.3,22.32,22.14,22.14,75500.0,22.3,22.32,22.14,22.14,75500.0
2017-11-28 11:30:00,22.14,22.17,21.99,22.07,132546.0,22.14,22.17,21.99,22.07,132546.0
2017-11-28 12:00:00,22.07,22.29,22.03,22.24,145005.0,22.07,22.29,22.03,22.24,145005.0
2017-11-28 12:30:00,22.25,22.25,22.15,22.19,83000.0,22.25,22.25,22.15,22.19,83000.0
2017-11-28 13:00:00,22.19,22.25,22.16,22.2,80042.0,22.19,22.25,22.16,22.2,80042.0
2017-11-28 13:30:00,22.2,22.22,22.05,22.09,50993.0,22.2,22.22,22.05,22.09,50993.0
2017-11-28 14:00:00,22.09,22.19,22.04,22.16,76881.0,22.09,22.19,22.04,22.16,76881.0
2017-11-28 14:30:00,22.16,22.19,22.13,22.17,97480.0,22.16,22.19,22.13,22.17,97480.0
2017-11-28 15:00:00,22.17,22.4,22.15,22.32,369888.0,22.17,22.4,22.15,22.32,369888.0
2017-11-28 15:30:00,22.32,22.45,22.31,22.39,274004.0,22.32,22.45,22.31,22.39,274004.0
2017-11-29 09:30:00,22.5,22.72,22.36,22.53,139904.0,22.5,22.72,22.36,22.53,139904.0
2017-11-29 10:00:00,22.53,22.64,22.47,22.56,110103.0,22.53,22.64,22.47,22.56,110103.0
2017-11-29 10:30:00,22.55,22.75,22.51,22.75,108678.0,22.55,22.75,22.51,22.75,108678.0
2017-11-29 11:00:00,22.75,22.77,22.67,22.71,107411.0,22.75,22.77,22.67,22.71,107411.0
2017-11-29 11:30:00,22.7,22.71,22.4,22.43,75032.0,22.7,22.71,22.4,22.43,75032.0
2017-11-29 12:00:00,22.42,22.56,22.39,22.52,98261.0,22.42,22.56,22.39,22.52,98261.0
2017-11-29 12:30:00,22.53,22.62,22.47,22.49,106567.0,22.53,22.62,22.47,22.49,106567.0
2017-11-29 13:00:00,22.49,22.6,22.48,22.59,66148.0,22.49,22.6,22.48,22.59,66148.0
2017-11-29 13:30:00,22.59,22.6,22.47,22.55,76392.0,22.59,22.6,22.47,22.55,76392.0
2017-11-29 14:00:00,22.55,22.71,22.52,22.67,115039.0,22.55,22.71,22.52,22.67,115039.0
2017-11-29 14:30:00,22.68,22.79,22.59,22.73,178440.0,22.68,22.79,22.59,22.73,178440.0
2017-11-29 15:00:00,22.73,22.79,22.72,22.73,81298.0,22.73,22.79,22.72,22.73,81298.0
2017-11-29 15:30:00,22.73,22.76,22.61,22.64,326254.0,22.73,22.76,22.61,22.64,326254.0
2017-11-30 09:30:00,22.76,22.92,22.76,22.83,229597.0,22.76,22.92,22.76,22.83,229597.0
2017-11-30 10:00:00,22.82,22.85,22.75,22.79,119540.0,22.82,22.85,22.75,22.79,119540.0
2017-11-30 10:30:00,22.78,22.81,22.63,22.66,76761.0,22.78,22.81,22.63,22.66,76761.0
2017-11-30 11:00:00,22.66,22.95,22.65,22.78,102994.0,22.66,22.95,22.65,22.78,102994.0
2017-11-30 11:30:00,22.79,22.82,22.62,22.64,129068.0,22.79,22.82,22.62,22.64,129068.0
2017-11-30 12:00:00,22.65,22.76,22.58,22.69,120328.0,22.65,22.76,22.58,22.69,120328.0
2017-11-30 12:30:00,22.7,22.82,22.66,22.76,53358.0,22.7,22.82,22.66,22.76,53358.0
2017-11-30 13:00:00,22.76,22.81,22.72,22.76,120649.0,22.76,22.81,22.72,22.76,120649.0
2017-11-30 13:30:00,22.76,22.9,22.69,22.84,127648.0,22.76,22.9,22.69,22.84,127648.0
2017-11-30 14:00:00,22.85,22.88,22.81,22.87,58675.0,22.85,22.88,22.81,22.87,58675.0
2017-11-30 14:30:00,22.88,22.88,22.79,22.85,70755.0,22.88,22.88,22.79,22.85,70755.0
2017-11-30 15:00:00,22.85,22.85,22.77,22.83,151914.0,22.85,22.85,22.77,22.83,151914.0
2017-11-30 15:30:00,22.84,22.91,22.7,22.77,786270.0,22.84,22.91,22.7,22.77,786270.0
2017-12-01 09:30:00,22.9,23.11,22.86,23.0,123274.0,22.9,23.11,22.86,23.0,123274.0
2017-12-01 10:00:00,22.99,23.22,22.96,23.13,290526.0,22.99,23.22,22.96,23.13,290526.0
2017-12-01 10:30:00,23.13,23.32,23.11,23.11,321179.0,23.13,23.32,23.11,23.11,321179.0
2017-12-01 11:00:00,23.12,23.22,22.48,22.51,301553.0,23.12,23.22,22.48,22.51,301553.0
2017-12-01 11:30:00,22.49,22.76,22.24,22.71,327473.0,22.49,22.76,22.24,22.71,327473.0
2017-12-01 12:00:00,22.71,22.94,22.64,22.72,133219.0,22.71,22.94,22.64,22.72,133219.0
2017-12-01 12:30:00,22.72,22.91,22.6,22.88,94876.0,22.72,22.91,22.6,22.88,94876.0
2017-12-01 13:00:00,22.86,22.91,22.68,22.72,87960.0,22.86,22.91,22.68,22.72,87960.0
2017-12-01 13:30:00,22.73,22.86,22.69,22.72,81021.0,22.73,22.86,22.69,22.72,81021.0
2017-12-01 14:00:00,22.72,22.78,22.6,22.61,79443.0,22.72,22.78,22.6,22.61,79443.0
2017-12-01 14:30:00,22.61,22.62,22.53,22.61,78115.0,22.61,22.62,22.53,22.61,78115.0
2017-12-01 15:00:00,22.61,22.68,22.56,22.61,114971.0,22.61,22.68,22.56,22.61,114971.0
2017-12-01 15:30:00,22.6,22.73,22.59,22.69,371979.0,22.6,22.73,22.59,22.69,371979.0
2017-12-04 09:30:00,23.11,23.45,23.1,23.31,130606.0,23.11,23.45,23.1,23.31,130606.0
2017-12-04 10:00:00,23.35,23.49,23.34,23.35,108636.0,23.35,23.49,23.34,23.35,108636.0
2017-12-04 10:30:00,23.37,23.49,23.1,23.15,131209.0,23.37,23.49,23.1,23.15,131209.0
2017-12-04 11:00:00,23.17,23.22,23.06,23.14,91455.0,23.17,23.22,23.06,23.14,91455.0
2017-12-04 11:30:00,23.13,23.22,23.05,23.17,72563.0,23.13,23.22,23.05,23.17,72563.0
2017-12-04 12:00:00,23.16,23.26,23.08,23.11,62999.0,23.16,23.26,23.08,23.11,62999.0
2017-12-04 12:30:00,23.11,23.12,22.94,23.01,63996.0,23.11,23.12,22.94,23.01,63996.0
2017-12-04 13:00:00,23.02,23.14,22.98,23.08,94011.0,23.02,23.14,22.98,23.08,94011.0
2017-12-04 13:30:00,23.07,23.18,23.05,23.18,46069.0,23.07,23.18,23.05,23.18,46069.0
2017-12-04 14:00:00,23.17,23.18,22.99,23.01,104022.0,23.17,23.18,22.99,23.01,104022.0
2017-12-04 14:30:00,23.01,23.04,22.97,23.03,127432.0,23.01,23.04,22.97,23.03,127432.0
2017-12-04 15:00:00,23.02,23.06,22.95,23.01,95795.0,23.02,23.06,22.95,23.01,95795.0
2017-12-04 15:30:00,23.02,23.04,22.85,22.86,272281.0,23.02,23.04,22.85,22.86,272281.0
2017-12-05 09:30:00,22.72,22.88,22.59,22.7,161378.0,22.72,22.88,22.59,22.7,161378.0
2017-12-05 10:00:00,22.69,22.77,22.64,22.66,45994.0,22.69,22.77,22.64,22.66,45994.0
2017-12-05 10:30:00,22.65,22.76,22.65,22.68,74283.0,22.65,22.76,22.65,22.68,74283.0
2017-12-05 11:00:00,22.67,22.76,22.63,22.71,74887.0,22.67,22.76,22.63,22.71,74887.0
2017-12-05 11:30:00,22.71,22.72,22.36,22.39,147774.0,22.71,22.72,22.36,22.39,147774.0
2017-12-05 12:00:00,22.39,22.49,22.3,22.48,143657.0,22.39,22.49,22.3,22.48,143657.0
2017-12-05 12:30:00,22.48,22.55,22.23,22.23,268155.0,22.48,22.55,22.23,22.23,268155.0
2017-12-05 13:00:00,22.25,22.54,22.23,22.51,221361.0,22.25,22.54,22.23,22.51,221361.0
2017-12-05 13:30:00,22.53,22.57,22.45,22.5,79289.0,22.53,22.57,22.45,22.5,79289.0
2017-12-05 14:00:00,22.5,22.57,22.47,22.54,37285.0,22.5,22.57,22.47,22.54,37285.0
2017-12-05 14:30:00,22.53,22.53,22.36,22.41,56900.0,22.53,22.53,22.36,22.41,56900.0
2017-12-05 15:00:00,22.39,22.43,22.16,22.2,304508.0,22.39,22.43,22.16,22.2,304508.0
2017-12-05 15:30:00,22.2,22.25,22.11,22.12,450577.0,22.2,22.25,22.11,22.12,450577.0
2017-12-06 09:30:00,22.06,22.4,21.97,22.1,208709.0,22.06,22.4,21.97,22.1,208709.0
2017-12-06 10:00:00,22.11,22.24,21.88,22.07,545823.0,22.11,22.24,21.88,22.07,545823.0
2017-12-06 10:30:00,22.06,22.17,21.94,22.12,90478.0,22.06,22.17,21.94,22.12,90478.0
2017-12-06 11:00:00,22.1,22.11,21.86,21.86,75153.0,22.1,22.11,21.86,21.86,75153.0
2017-12-06 11:30:00,21.87,21.93,21.68,21.71,64440.0,21.87,21.93,21.68,21.71,64440.0
2017-12-06 12:00:00,21.72,21.74,21.53,21.69,118136.0,21.72,21.74,21.53,21.69,118136.0
2017-12-06 12:30:00,21.68,21.9,21.63,21.86,75276.0,21.68,21.9,21.63,21.86,75276.0
2017-12-06 13:00:00,21.86,21.88,21.77,21.84,47991.0,21.86,21.88,21.77,21.84,47991.0
2017-12-06 13:30:00,21.84,21.95,21.8,21.9,124181.0,21.84,21.95,21.8,21.9,124181.0
2017-12-06 14:00:00,21.89,21.95,21.86,21.87,53001.0,21.89,21.95,21.86,21.87,53001.0
2017-12-06 14:30:00,21.87,21.89,21.77,21.81,94064.0,21.87,21.89,21.77,21.81,94064.0
2017-12-06 15:00:00,21.81,21.91,21.8,21.85,75898.0,21.81,21.91,21.8,21.85,75898.0
2017-12-06 15:30:00,21.84,21.94,21.77,21.79,449105.0,21.84,21.94,21.77,21.79,449105.0
2017-12-07 09:30:00,21.72,22.11,21.69,22.01,207376.0,21.72,22.11,21.69,22.01,207376.0
2017-12-07 10:00:00,22.01,22.19,22.01,22.15,97524.0,22.01,22.19,22.01,22.15,97524.0
2017-12-07 10:30:00,22.15,22.37,22.13,22.29,56941.0,22.15,22.37,22.13,22.29,56941.0
2017-12-07 11:00:00,22.29,22.3,22.17,22.3,70257.0,22.29,22.3,22.17,22.3,70257.0
2017-12-07 11:30:00,22.29,22.3,22.14,22.18,60798.0,22.29,22.3,22.14,22.18,60798.0
2017-12-07 12:00:00,22.19,22.22,22.07,22.16,70303.0,22.19,22.22,22.07,22.16,70303.0
2017-12-07 12:30:00,22.15,22.24,22.12,22.19,44486.0,22.15,22.24,22.12,22.19,44486.0
2017-12-07 13:00:00,22.19,22.24,22.15,22.19,82134.0,22.19,22.24,22.15,22.19,82134.0
2017-12-07 13:30:00,22.18,22.2,22.13,22.16,43627.0,22.18,22.2,22.13,22.16,43627.0
2017-12-07 14:00:00,22.15,22.32,22.13,22.23,47844.0,22.15,22.32,22.13,22.23,47844.0
2017-12-07 14:30:00,22.24,22.31,22.21,22.31,74750.0,22.24,22.31,22.21,22.31,74750.0
2017-12-07 15:00:00,22.32,22.37,22.26,22.29,91375.0,22.32,22.37,22.26,22.29,91375.0
2017-12-07 15:30:00,22.29,22.3,22.15,22.22,442017.0,22.29,22.3,22.15,22.22,442017.0
2017-12-08 09:30:00,22.46,22.5,22.23,22.38,103852.0,22.46,22.5,22.23,22.38,103852.0
2017-12-08 10:00:00,22.37,22.61,22.35,22.61,109848.0,22.37,22.61,22.35,22.61,109848.0
2017-12-08 10:30:00,22.64,22.89,22.59,22.73,178132.0,22.64,22.89,22.59,22.73,178132.0
2017-12-08 11:00:00,22.74,22.8,22.68,22.76,117765.0,22.74,22.8,22.68,22.76,117765.0
2017-12-08 11:30:00,22.77,22.93,22.74,22.84,59327.0,22.77,22.93,22.74,22.84,59327.0
2017-12-08 12:00:00,22.83,22.87,22.78,22.86,50211.0,22.83,22.87,22.78,22.86,50211.0
2017-12-08 12:30:00,22.87,22.87,22.77,22.77,54674.0,22.87,22.87,22.77,22.77,54674.0
2017-12-08 13:00:00,22.76,22.77,22.67,22.71,44965.0,22.76,22.77,22.67,22.71,44965.0
2017-12-08 13:30:00,22.73,22.75,22.64,22.65,55495.0,22.73,22.75,22.64,22.65,55495.0
2017-12-08 14:00:00,22.66,22.66,22.55,22.62,40932.0,22.66,22.66,22.55,22.62,40932.0
2017-12-08 14:30:00,22.61,22.64,22.59,22.61,36878.0,22.61,22.64,22.59,22.61,36878.0
2017-12-08 15:00:00,22.61,22.67,22.59,22.65,60669.0,22.61,22.67,22.59,22.65,60669.0
2017-12-08 15:30:00,22.65,22.66,22.57,22.6,220890.0,22.65,22.66,22.57,22.6,220890.0
2017-12-11 09:30:00,22.89,23.5,22.89,23.37,203524.0,22.89,23.5,22.89,23.37,203524.0
2017-12-11 10:00:00,23.36,23.46,23.31,23.32,85654.0,23.36,23.46,23.31,23.32,85654.0
2017-12-11 10:30:00,23.32,23.65,23.28,23.57,92062.0,23.32,23.65,23.28,23.57,92062.0
2017-12-11 11:00:00,23.56,23.8,23.5,23.78,81482.0,23.56,23.8,23.5,23.78,81482.0
2017-12-11 11:30:00,23.77,23.8,23.54,23.56,73640.0,23.77,23.8,23.54,23.56,73640.0
2017-12-11 12:00:00,23.58,23.61,23.42,23.49,69836.0,23.58,23.61,23.42,23.49,69836.0
2017-12-11 12:30:00,23.48,23.58,23.44,23.58,55556.0,23.48,23.58,23.44,23.58,55556.0
2017-12-11 13:00:00,23.59,23.59,23.43,23.47,71457.0,23.59,23.59,23.43,23.47,71457.0
2017-12-11 13:30:00,23.49,23.52,23.39,23.49,65360.0,23.49,23.52,23.39,23.49,65360.0
2017-12-11 14:00:00,23.48,23.51,23.39,23.44,53580.0,23.48,23.51,23.39,23.44,53580.0
2017-12-11 14:30:00,23.44,23.47,23.42,23.43,53508.0,23.44,23.47,23.42,23.43,53508.0
2017-12-11 15:00:00,23.44,23.47,23.34,23.37,55515.0,23.44,23.47,23.34,23.37,55515.0
2017-12-11 15:30:00,23.37,23.44,23.3,23.42,372814.0,23.37,23.44,23.3,23.42,372814.0
2017-12-12 09:30:00,23.54,23.67,23.38,23.57,112943.0,23.54,23.67,23.38,23.57,112943.0
2017-12-12 10:00:00,23.57,23.85,23.57,23.72,174706.0,23.57,23.85,23.57,23.72,174706.0
2017-12-12 10:30:00,23.71,23.83,23.67,23.73,80710.0,23.71,23.83,23.67,23.73,80710.0
2017-12-12 11:00:00,23.74,23.78,23.65,23.7,123528.0,23.74,23.78,23.65,23.7,123528.0
2017-12-12 11:30:00,23.71,23.71,23.42,23.43,75656.0,23.71,23.71,23.42,23.43,75656.0
2017-12-12 12:00:00,23.4,23.41,23.23,23.28,134889.0,23.4,23.41,23.23,23.28,134889.0
2017-12-12 12:30:00,23.28,23.31,23.15,23.29,100660.0,23.28,23.31,23.15,23.29,100660.0
2017-12-12 13:00:00,23.29,23.3,23.24,23.27,60893.0,23.29,23.3,23.24,23.27,60893.0
2017-12-12 13:30:00,23.27,23.29,23.23,23.25,48444.0,23.27,23.29,23.23,23.25,48444.0
2017-12-12 14:00:00,23.25,23.55,23.22,23.55,120338.0,23.25,23.55,23.22,23.55,120338.0
2017-12-12 14:30:00,23.56,23.59,23.5,23.53,67091.0,23.56,23.59,23.5,23.53,67091.0
2017-12-12 15:00:00,23.53,23.53,23.4,23.4,80468.0,23.53,23.53,23.4,23.4,80468.0
2017-12-12 15:30:00,23.41,23.43,23.22,23.27,315952.0,23.41,23.43,23.22,23.27,315952.0
2017-12-13 09:30:00,23.3,23.38,23.15,23.37,143340.0,23.3,23.38,23.15,23.37,143340.0
2017-12-13 10:00:00,23.38,23.42,23.31,23.37,50871.0,23.38,23.42,23.31,23.37,50871.0
2017-12-13 10:30:00,23.39,23.5,23.32,23.45,77079.0,23.39,23.5,23.32,23.45,77079.0
2017-12-13 11:00:00,23.45,23.47,23.41,23.44,50164.0,23.45,23.47,23.41,23.44,50164.0
2017-12-13 11:30:00,23.44,23.61,23.44,23.58,44460.0,23.44,23.61,23.44,23.58,44460.0
2017-12-13 12:00:00,23.58,23.61,23.47,23.53,37087.0,23.58,23.61,23.47,23.53,37087.0
2017-12-13 12:30:00,23.52,23.57,23.49,23.53,37904.0,23.52,23.57,23.49,23.53,37904.0
2017-12-13 13:00:00,23.53,23.55,23.47,23.5,77750.0,23.53,23.55,23.47,23.5,77750.0
2017-12-13 13:30:00,23.5,23.53,23.45,23.49,56192.0,23.5,23.53,23.45,23.49,56192.0
2017-12-13 14:00:00,23.5,23.65,23.47,23.5,132912.0,23.5,23.65,23.47,23.5,132912.0
2017-12-13 14:30:00,23.5,23.61,23.39,23.59,213516.0,23.5,23.61,23.39,23.59,213516.0
2017-12-13 15:00:00,23.6,23.71,23.59,23.62,152181.0,23.6,23.71,23.59,23.62,152181.0
2017-12-13 15:30:00,23.62,23.63,23.44,23.54,466875.0,23.62,23.63,23.44,23.54,466875.0
2017-12-14 09:30:00,23.5,23.81,23.45,23.79,427601.0,23.5,23.81,23.45,23.79,427601.0
2017-12-14 10:00:00,23.79,23.8,23.61,23.73,122464.0,23.79,23.8,23.61,23.73,122464.0
2017-12-14 10:30:00,23.73,23.81,23.68,23.71,50925.0,23.73,23.81,23.68,23.71,50925.0
2017-12-14 11:00:00,23.71,23.77,23.58,23.65,103160.0,23.71,23.77,23.58,23.65,103160.0
2017-12-14 11:30:00,23.64,23.65,23.51,23.6,112097.0,23.64,23.65,23.51,23.6,112097.0
2017-12-14 12:00:00,23.6,23.71,23.58,23.69,31600.0,23.6,23.71,23.58,23.69,31600.0
2017-12-14 12:30:00,23.69,23.69,23.53,23.54,21572.0,23.69,23.69,23.53,23.54,21572.0
2017-12-14 13:00:00,23.55,23.57,23.51,23.52,26718.0,23.55,23.57,23.51,23.52,26718.0
2017-12-14 13:30:00,23.53,23.57,23.24,23.25,67219.0,23.53,23.57,23.24,23.25,67219.0
2017-12-14 14:00:00,23.26,23.4,23.21,23.21,51480.0,23.26,23.4,23.21,23.21,51480.0
2017-12-14 14:30:00,23.23,23.3,23.15,23.29,51603.0,23.23,23.3,23.15,23.29,51603.0
2017-12-14 15:00:00,23.29,23.3,23.15,23.21,61585.0,23.29,23.3,23.15,23.21,61585.0
2017-12-14 15:30:00,23.21,23.31,23.14,23.15,239847.0,23.21,23.31,23.14,23.15,239847.0
2017-12-15 09:30:00,23.3,23.71,23.3,23.51,458924.0,23.3,23.71,23.3,23.51,458924.0
2017-12-15 10:00:00,23.53,23.73,23.49,23.61,51111.0,23.53,23.73,23.49,23.61,51111.0
2017-12-15 10:30:00,23.6,23.7,23.52,23.58,88986.0,23.6,23.7,23.52,23.58,88986.0
2017-12-15 11:00:00,23.57,23.73,23.57,23.73,154351.0,23.57,23.73,23.57,23.73,154351.0
2017-12-15 11:30:00,23.71,23.75,23.62,23.63,57156.0,23.71,23.75,23.62,23.63,57156.0
2017-12-15 12:00:00,23.63,23.68,23.6,23.63,77326.0,23.63,23.68,23.6,23.63,77326.0
2017-12-15 12:30:00,23.63,23.66,23.48,23.55,127867.0,23.63,23.66,23.48,23.55,127867.0
2017-12-15 13:00:00,23.55,23.6,23.52,23.58,50736.0,23.55,23.6,23.52,23.58,50736.0
2017-12-15 13:30:00,23.57,23.61,23.55,23.58,53819.0,23.57,23.61,23.55,23.58,53819.0
2017-12-15 14:00:00,23.57,23.61,23.56,23.58,99022.0,23.57,23.61,23.56,23.58,99022.0
2017-12-15 14:30:00,23.58,23.61,23.56,23.58,135248.0,23.58,23.61,23.56,23.58,135248.0
2017-12-15 15:00:00,23.58,23.58,23.53,23.54,76207.0,23.58,23.58,23.53,23.54,76207.0
2017-12-15 15:30:00,23.54,23.56,23.42,23.48,392366.0,23.54,23.56,23.42,23.48,392366.0
2017-12-18 09:30:00,23.75,24.18,23.73,24.12,144895.0,23.75,24.18,23.73,24.12,144895.0
2017-12-18 10:00:00,24.13,24.21,24.03,24.17,103479.0,24.13,24.21,24.03,24.17,103479.0
2017-12-18 10:30:00,24.16,24.19,24.06,24.16,60973.0,24.16,24.19,24.06,24.16,60973.0
2017-12-18 11:00:00,24.15,24.18,24.1,24.14,58886.0,24.15,24.18,24.1,24.14,58886.0
2017-12-18 11:30:00,24.14,24.3,24.14,24.27,73855.0,24.14,24.3,24.14,24.27,73855.0
2017-12-18 12:00:00,24.25,24.27,24.17,24.18,55959.0,24.25,24.27,24.17,24.18,55959.0
2017-12-18 12:30:00,24.18,24.33,24.14,24.27,97226.0,24.18,24.33,24.14,24.27,97226.0
2017-12-18 13:00:00,24.28,24.53,24.27,24.43,61086.0,24.28,24.53,24.27,24.43,61086.0
2017-12-18 13:30:00,24.42,24.6,24.42,24.55,83253.0,24.42,24.6,24.42,24.55,83253.0
2017-12-18 14:00:00,24.54,24.59,24.45,24.51,105313.0,24.54,24.59,24.45,24.51,105313.0
2017-12-18 14:30:00,24.51,24.53,24.4,24.51,70668.0,24.51,24.53,24.4,24.51,70668.0
2017-12-18 15:00:00,24.51,24.62,24.49,24.49,102020.0,24.51,24.62,24.49,24.49,102020.0
2017-12-18 15:30:00,24.5,24.59,24.46,24.55,392167.0,24.5,24.59,24.46,24.55,392167.0
2017-12-19 09:30:00,24.6,24.74,24.48,24.58,86163.0,24.6,24.74,24.48,24.58,86163.0
2017-12-19 10:00:00,24.59,24.71,24.53,24.67,121056.0,24.59,24.71,24.53,24.67,121056.0
2017-12-19 10:30:00,24.7,24.72,24.59,24.6,109363.0,24.7,24.72,24.59,24.6,109363.0
2017-12-19 11:00:00,24.6,24.67,24.53,24.62,100226.0,24.6,24.67,24.53,24.62,100226.0
2017-12-19 11:30:00,24.61,24.73,24.57,24.57,270230.0,24.61,24.73,24.57,24.57,270230.0
2017-12-19 12:00:00,24.57,24.65,24.54,24.61,190407.0,24.57,24.65,24.54,24.61,190407.0
2017-12-19 12:30:00,24.61,24.66,24.56,24.59,141371.0,24.61,24.66,24.56,24.59,141371.0
2017-12-19 13:00:00,24.6,24.67,24.54,24.6,237847.0,24.6,24.67,24.54,24.6,237847.0
2017-12-19 13:30:00,24.59,24.67,24.56,24.56,137488.0,24.59,24.67,24.56,24.56,137488.0
2017-12-19 14:00:00,24.57,24.75,24.56,24.66,120281.0,24.57,24.75,24.56,24.66,120281.0
2017-12-19 14:30:00,24.65,24.78,24.64,24.75,121539.0,24.65,24.78,24.64,24.75,121539.0
2017-12-19 15:00:00,24.75,24.76,24.66,24.68,116460.0,24.75,24.76,24.66,24.68,116460.0
2017-12-19 15:30:00,24.68,24.78,24.68,24.74,319504.0,24.68,24.78,24.68,24.74,319504.0
2017-12-20 09:30:00,24.9,24.91,24.3,24.51,185486.0,24.9,24.91,24.3,24.51,185486.0
2017-12-20 10:00:00,24.52,24.57,24.37,24.41,147923.0,24.52,24.57,24.37,24.41,147923.0
2017-12-20 10:30:00,24.41,24.53,24.33,24.53,210377.0,24.41,24.53,24.33,24.53,210377.0
2017-12-20 11:00:00,24.53,24.55,24.44,24.47,150987.0,24.53,24.55,24.44,24.47,150987.0
2017-12-20 11:30:00,24.47,24.66,24.34,24.65,214169.0,24.47,24.66,24.34,24.65,214169.0
2017-12-20 12:00:00,24.66,24.75,24.63,24.7,114196.0,24.66,24.75,24.63,24.7,114196.0
2017-12-20 12:30:00,24.7,24.76,24.57,24.69,80098.0,24.7,24.76,24.57,24.69,80098.0
2017-12-20 13:00:00,24.69,24.69,24.49,24.56,196993.0,24.69,24.69,24.49,24.56,196993.0
2017-12-20 13:30:00,24.56,24.73,24.51,24.72,117945.0,24.56,24.73,24.51,24.72,117945.0
2017-12-20 14:00:00,24.72,24.73,24.59,24.63,84895.0,24.72,24.73,24.59,24.63,84895.0
2017-12-20 14:30:00,24.63,24.65,24.54,24.58,131465.0,24.63,24.65,24.54,24.58,131465.0
2017-12-20 15:00:00,24.58,24.8,24.58,24.7,279903.0,24.58,24.8,24.58,24.7,279903.0
2017-12-20 15:30:00,24.7,24.78,24.69,24.75,390010.0,24.7,24.78,24.69,24.75,390010.0
2017-12-21 09:30:00,24.76,24.8,24.52,24.58,56573.0,24.76,24.8,24.52,24.58,56573.0
2017-12-21 10:00:00,24.55,24.58,24.38,24.49,64383.0,24.55,24.58,24.38,24.49,64383.0
2017-12-21 10:30:00,24.46,24.53,24.45,24.51,104684.0,24.46,24.53,24.45,24.51,104684.0
2017-12-21 11:00:00,24.52,24.63,24.49,24.61,85627.0,24.52,24.63,24.49,24.61,85627.0
2017-12-21 11:30:00,24.61,24.62,24.47,24.5,58048.0,24.61,24.62,24.47,24.5,58048.0
2017-12-21 12:00:00,24.49,24.55,24.47,24.5,67907.0,24.49,24.55,24.47,24.5,67907.0
2017-12-21 12:30:00,24.51,24.52,24.45,24.52,33165.0,24.51,24.52,24.45,24.52,33165.0
2017-12-21 13:00:00,24.52,24.55,24.46,24.46,44214.0,24.52,24.55,24.46,24.46,44214.0
2017-12-21 13:30:00,24.46,24.54,24.46,24.5,33748.0,24.46,24.54,24.46,24.5,33748.0
2017-12-21 14:00:00,24.49,24.54,24.46,24.54,37806.0,24.49,24.54,24.46,24.54,37806.0
2017-12-21 14:30:00,24.54,24.64,24.5,24.61,47267.0,24.54,24.64,24.5,24.61,47267.0
2017-12-21 15:00:00,24.61,24.68,24.6,24.63,74000.0,24.61,24.68,24.6,24.63,74000.0
2017-12-21 15:30:00,24.63,24.65,24.54,24.56,206071.0,24.63,24.65,24.54,24.56,206071.0
2017-12-22 09:30:00,24.54,24.6,24.28,24.57,58384.0,24.54,24.6,24.28,24.57,58384.0
2017-12-22 10:00:00,24.55,24.56,24.39,24.45,23745.0,24.55,24.56,24.39,24.45,23745.0
2017-12-22 10:30:00,24.45,24.53,24.45,24.48,34689.0,24.45,24.53,24.45,24.48,34689.0
2017-12-22 11:00:00,24.48,24.49,24.41,24.47,26959.0,24.48,24.49,24.41,24.47,26959.0
2017-12-22 11:30:00,24.46,24.54,24.42,24.53,65568.0,24.46,24.54,24.42,24.53,65568.0
2017-12-22 12:00:00,24.54,24.55,24.46,24.55,29856.0,24.54,24.55,24.46,24.55,29856.0
2017-12-22 12:30:00,24.54,24.55,24.49,24.52,23731.0,24.54,24.55,24.49,24.52,23731.0
2017-12-22 13:00:00,24.52,24.55,24.51,24.53,24527.0,24.52,24.55,24.51,24.53,24527.0
2017-12-22 13:30:00,24.54,24.61,24.51,24.6,29040.0,24.54,24.61,24.51,24.6,29040.0
2017-12-22 14:00:00,24.6,24.6,24.52,24.52,34313.0,24.6,24.6,24.52,24.52,34313.0
2017-12-22 14:30:00,24.54,24.58,24.54,24.57,37420.0,24.54,24.58,24.54,24.57,37420.0
2017-12-22 15:00:00,24.57,24.6,24.52,24.55,48652.0,24.57,24.6,24.52,24.55,48652.0
2017-12-22 15:30:00,24.54,24.64,24.53,24.62,177939.0,24.54,24.64,24.53,24.62,177939.0
2017-12-26 09:30:00,24.63,24.83,24.58,24.76,40493.0,24.63,24.83,24.58,24.76,40493.0
2017-12-26 10:00:00,24.76,24.88,24.71,24.83,23090.0,24.76,24.88,24.71,24.83,23090.0
2017-12-26 10:30:00,24.83,24.88,24.74,24.75,57829.0,24.83,24.88,24.74,24.75,57829.0
2017-12-26 11:00:00,24.75,24.94,24.74,24.94,40683.0,24.75,24.94,24.74,24.94,40683.0
2017-12-26 11:30:00,24.94,25.05,24.94,25.0,42641.0,24.94,25.05,24.94,25.0,42641.0
2017-12-26 12:00:00,25.01,25.11,25.0,25.05,50523.0,25.01,25.11,25.0,25.05,50523.0
2017-12-26 12:30:00,25.05,25.08,24.97,25.01,26164.0,25.05,25.08,24.97,25.01,26164.0
2017-12-26 13:00:00,25.01,25.07,24.94,24.94,55086.0,25.01,25.07,24.94,24.94,55086.0
2017-12-26 13:30:00,24.95,25.0,24.93,24.93,26806.0,24.95,25.0,24.93,24.93,26806.0
2017-12-26 14:00:00,24.94,24.98,24.9,24.95,23690.0,24.94,24.98,24.9,24.95,23690.0
2017-12-26 14:30:00,24.95,24.97,24.89,24.9,32026.0,24.95,24.97,24.89,24.9,32026.0
2017-12-26 15:00:00,24.9,24.99,24.89,24.91,60039.0,24.9,24.99,24.89,24.91,60039.0
2017-12-26 15:30:00,24.91,24.97,24.88,24.92,197956.0,24.91,24.97,24.88,24.92,197956.0
2017-12-27 09:30:00,24.92,25.05,24.71,24.93,43709.0,24.92,25.05,24.71,24.93,43709.0
2017-12-27 10:00:00,24.91,25.02,24.9,24.96,21061.0,24.91,25.02,24.9,24.96,21061.0
2017-12-27 10:30:00,24.96,24.97,24.72,24.74,25545.0,24.96,24.97,24.72,24.74,25545.0
2017-12-27 11:00:00,24.72,24.89,24.7,24.81,39478.0,24.72,24.89,24.7,24.81,39478.0
2017-12-27 11:30:00,24.81,24.84,24.77,24.83,25956.0,24.81,24.84,24.77,24.83,25956.0
2017-12-27 12:00:00,24.83,24.83,24.7,24.74,34912.0,24.83,24.83,24.7,24.74,34912.0
2017-12-27 12:30:00,24.74,24.81,24.69,24.7,22631.0,24.74,24.81,24.69,24.7,22631.0
2017-12-27 13:00:00,24.7,24.71,24.54,24.55,42683.0,24.7,24.71,24.54,24.55,42683.0
2017-12-27 13:30:00,24.56,24.62,24.47,24.6,45061.0,24.56,24.62,24.47,24.6,45061.0
2017-12-27 14:00:00,24.61,24.64,24.58,24.6,38288.0,24.61,24.64,24.58,24.6,38288.0
2017-12-27 14:30:00,24.6,24.65,24.59,24.62,34573.0,24.6,24.65,24.59,24.62,34573.0
2017-12-27 15:00:00,24.61,24.65,24.55,24.57,42302.0,24.61,24.65,24.55,24.57,42302.0
2017-12-27 15:30:00,24.57,24.61,24.55,24.58,118417.0,24.57,24.61,24.55,24.58,118417.0
2017-12-28 09:30:00,24.6,24.84,24.56,24.76,37576.0,24.6,24.84,24.56,24.76,37576.0
2017-12-28 10:00:00,24.73,24.78,24.65,24.71,86778.0,24.73,24.78,24.65,24.71,86778.0
2017-12-28 10:30:00,24.72,24.73,24.52,24.54,56194.0,24.72,24.73,24.52,24.54,56194.0
2017-12-28 11:00:00,24.55,24.59,24.49,24.54,77915.0,24.55,24.59,24.49,24.54,77915.0
2017-12-28 11:30:00,24.54,24.57,24.52,24.55,21700.0,24.54,24.57,24.52,24.55,21700.0
2017-12-28 12:00:00,24.55,24.56,24.49,24.51,21618.0,24.55,24.56,24.49,24.51,21618.0
2017-12-28 12:30:00,24.52,24.55,24.49,24.54,23610.0,24.52,24.55,24.49,24.54,23610.0
2017-12-28 13:00:00,24.54,24.55,24.45,24.46,25619.0,24.54,24.55,24.45,24.46,25619.0
2017-12-28 13:30:00,24.46,24.53,24.45,24.48,24538.0,24.46,24.53,24.45,24.48,24538.0
2017-12-28 14:00:00,24.48,24.54,24.48,24.51,25438.0,24.48,24.54,24.48,24.51,25438.0
2017-12-28 14:30:00,24.52,24.53,24.42,24.48,44429.0,24.52,24.53,24.42,24.48,44429.0
2017-12-28 15:00:00,24.47,24.52,24.43,24.5,53292.0,24.47,24.52,24.43,24.5,53292.0
2017-12-28 15:30:00,24.5,24.53,24.48,24.52,191366.0,24.5,24.53,24.48,24.52,191366.0
2017-12-29 09:30:00,24.67,24.74,24.32,24.49,95987.0,24.67,24.74,24.32,24.49,95987.0
2017-12-29 10:00:00,24.5,24.5,24.22,24.31,90609.0,24.5,24.5,24.22,24.31,90609.0
2017-12-29 10:30:00,24.32,24.33,24.17,24.22,104544.0,24.32,24.33,24.17,24.22,104544.0
2017-12-29 11:00:00,24.22,24.32,24.15,24.29,66626.0,24.22,24.32,24.15,24.29,66626.0
2017-12-29 11:30:00,24.3,24.31,24.21,24.26,61795.0,24.3,24.31,24.21,24.26,61795.0
2017-12-29 12:00:00,24.27,24.33,24.22,24.27,50541.0,24.27,24.33,24.22,24.27,50541.0
2017-12-29 12:30:00,24.27,24.32,24.24,24.25,44696.0,24.27,24.32,24.24,24.25,44696.0
2017-12-29 13:00:00,24.26,24.33,24.24,24.28,25080.0,24.26,24.33,24.24,24.28,25080.0
2017-12-29 13:30:00,24.28,24.3,24.25,24.28,43211.0,24.28,24.3,24.25,24.28,43211.0
2017-12-29 14:00:00,24.28,24.29,24.22,24.25,34863.0,24.28,24.29,24.22,24.25,34863.0
2017-12-29 14:30:00,24.24,24.27,24.18,24.25,66097.0,24.24,24.27,24.18,24.25,66097.0
2017-12-29 15:00:00,24.24,24.3,24.21,24.27,55455.0,24.24,24.3,24.21,24.27,55455.0
2017-12-29 15:30:00,24.27,24.28,24.13,24.13,230113.0,24.27,24.28,24.13,24.13,230113.0
2018-01-02 09:30:00,24.4,24.64,24.37,24.57,149913.0,24.4,24.64,24.37,24.57,149913.0
2018-01-02 10:00:00,24.57,25.01,24.57,24.83,156367.0,24.57,25.01,24.57,24.83,156367.0
2018-01-02 10:30:00,24.84,24.96,24.74,24.92,133806.0,24.84,24.96,24.74,24.92,133806.0
2018-01-02 11:00:00,24.91,24.98,24.79,24.8,115164.0,24.91,24.98,24.79,24.8,115164.0
2018-01-02 11:30:00,24.79,25.02,24.73,25.01,138114.0,24.79,25.02,24.73,25.01,138114.0
2018-01-02 12:00:00,25.02,25.29,25.01,25.19,110978.0,25.02,25.29,25.01,25.19,110978.0
2018-01-02 12:30:00,25.2,25.25,25.14,25.24,63893.0,25.2,25.25,25.14,25.24,63893.0
2018-01-02 13:00:00,25.24,25.31,25.21,25.26,81183.0,25.24,25.31,25.21,25.26,81183.0
2018-01-02 13:30:00,25.26,25.41,25.23,25.39,79274.0,25.26,25.41,25.23,25.39,79274.0
2018-01-02 14:00:00,25.4,25.43,25.22,25.27,124747.0,25.4,25.43,25.22,25.27,124747.0
2018-01-02 14:30:00,25.28,25.33,25.23,25.24,92806.0,25.28,25.33,25.23,25.24,92806.0
2018-01-02 15:00:00,25.23,25.32,25.16,25.31,199528.0,25.23,25.32,25.16,25.31,199528.0
2018-01-02 15:30:00,25.3,25.65,25.26,25.64,763637.0,25.3,25.65,25.26,25.64,763637.0
2018-01-03 09:30:00,25.78,26.06,25.43,25.69,207536.0,25.78,26.06,25.43,25.69,207536.0
2018-01-03 10:00:00,25.69,25.83,25.62,25.77,95836.0,25.69,25.83,25.62,25.77,95836.0
2018-01-03 10:30:00,25.78,25.92,25.77,25.91,115157.0,25.78,25.92,25.77,25.91,115157.0
2018-01-03 11:00:00,25.92,25.92,25.75,25.87,164185.0,25.92,25.92,25.75,25.87,164185.0
2018-01-03 11:30:00,25.89,25.95,25.83,25.89,97189.0,25.89,25.95,25.83,25.89,97189.0
2018-01-03 12:00:00,25.89,25.93,25.85,25.9,56633.0,25.89,25.93,25.85,25.9,56633.0
2018-01-03 12:30:00,25.9,26.04,25.88,25.96,85770.0,25.9,26.04,25.88,25.96,85770.0
2018-01-03 13:00:00,25.96,25.99,25.88,25.89,62287.0,25.96,25.99,25.88,25.89,62287.0
2018-01-03 13:30:00,25.89,25.92,25.78,25.9,97264.0,25.89,25.92,25.78,25.9,97264.0
2018-01-03 14:00:00,25.91,26.04,25.85,26.01,89063.0,25.91,26.04,25.85,26.01,89063.0
2018-01-03 14:30:00,26.01,26.2,25.97,26.14,122604.0,26.01,26.2,25.97,26.14,122604.0
2018-01-03 15:00:00,26.15,26.21,26.06,26.19,189044.0,26.15,26.21,26.06,26.19,189044.0
2018-01-03 15:30:00,26.2,26.2,26.06,26.11,514708.0,26.2,26.2,26.06,26.11,514708.0
2018-01-04 09:30:00,26.23,26.39,25.96,26.39,153293.0,26.23,26.39,25.96,26.39,153293.0
2018-01-04 10:00:00,26.39,26.47,26.31,26.43,129242.0,26.39,26.47,26.31,26.43,129242.0
2018-01-04 10:30:00,26.44,26.52,26.37,26.49,124977.0,26.44,26.52,26.37,26.49,124977.0
2018-01-04 11:00:00,26.48,26.61,26.43,26.54,98846.0,26.48,26.61,26.43,26.54,98846.0
2018-01-04 11:30:00,26.53,26.89,26.52,26.85,366234.0,26.53,26.89,26.52,26.85,366234.0
2018-01-04 12:00:00,26.86,27.06,26.81,27.05,195621.0,26.86,27.06,26.81,27.05,195621.0
2018-01-04 12:30:00,27.04,27.19,27.0,27.0,195050.0,27.04,27.19,27.0,27.0,195050.0
2018-01-04 13:00:00,27.01,27.09,26.79,26.91,121155.0,27.01,27.09,26.79,26.91,121155.0
2018-01-04 13:30:00,26.9,27.09,26.89,27.02,110532.0,26.9,27.09,26.89,27.02,110532.0
2018-01-04 14:00:00,27.03,27.04,26.92,26.93,75227.0,27.03,27.04,26.92,26.93,75227.0
2018-01-04 14:30:00,26.94,26.95,26.72,26.72,101289.0,26.94,26.95,26.72,26.72,101289.0
2018-01-04 15:00:00,26.72,26.8,26.61,26.63,130722.0,26.72,26.8,26.61,26.63,130722.0
2018-01-04 15:30:00,26.63,26.72,26.59,26.65,343483.0,26.63,26.72,26.59,26.65,343483.0
2018-01-05 09:30:00,26.68,26.7,26.22,26.64,87191.0,26.68,26.7,26.22,26.64,87191.0
2018-01-05 10:00:00,26.64,26.88,26.58,26.75,64696.0,26.64,26.88,26.58,26.75,64696.0
2018-01-05 10:30:00,26.74,26.77,26.55,26.67,73742.0,26.74,26.77,26.55,26.67,73742.0
2018-01-05 11:00:00,26.67,26.68,26.5,26.6,49599.0,26.67,26.68,26.5,26.6,49599.0
2018-01-05 11:30:00,26.6,26.72,26.56,26.72,63703.0,26.6,26.72,26.56,26.72,63703.0
2018-01-05 12:00:00,26.72,26.81,26.68,26.68,55870.0,26.72,26.81,26.68,26.68,55870.0
2018-01-05 12:30:00,26.68,26.7,26.57,26.64,69752.0,26.68,26.7,26.57,26.64,69752.0
2018-01-05 13:00:00,26.64,26.64,26.57,26.6,44958.0,26.64,26.64,26.57,26.6,44958.0
2018-01-05 13:30:00,26.6,26.61,26.5,26.55,64066.0,26.6,26.61,26.5,26.55,64066.0
2018-01-05 14:00:00,26.56,26.6,26.49,26.55,60147.0,26.56,26.6,26.49,26.55,60147.0
2018-01-05 14:30:00,26.54,26.57,26.5,26.54,70025.0,26.54,26.57,26.5,26.54,70025.0
2018-01-05 15:00:00,26.55,26.56,26.49,26.53,90821.0,26.55,26.56,26.49,26.53,90821.0
2018-01-05 15:30:00,26.53,26.68,26.51,26.66,313693.0,26.53,26.68,26.51,26.66,313693.0
2018-01-08 09:30:00,27.2,27.54,27.07,27.32,544761.0,27.2,27.54,27.07,27.32,544761.0
2018-01-08 10:00:00,27.31,27.41,27.06,27.16,336886.0,27.31,27.41,27.06,27.16,336886.0
2018-01-08 10:30:00,27.17,27.3,27.11,27.24,201991.0,27.17,27.3,27.11,27.24,201991.0
2018-01-08 11:00:00,27.25,27.45,27.19,27.41,173604.0,27.25,27.45,27.19,27.41,173604.0
2018-01-08 11:30:00,27.41,27.58,27.4,27.5,197113.0,27.41,27.58,27.4,27.5,197113.0
2018-01-08 12:00:00,27.5,27.51,27.22,27.29,226060.0,27.5,27.51,27.22,27.29,226060.0
2018-01-08 12:30:00,27.28,27.45,27.28,27.39,109621.0,27.28,27.45,27.28,27.39,109621.0
2018-01-08 13:00:00,27.4,27.57,27.4,27.52,111491.0,27.4,27.57,27.4,27.52,111491.0
2018-01-08 13:30:00,27.51,27.67,27.5,27.6,140578.0,27.51,27.67,27.5,27.6,140578.0
2018-01-08 14:00:00,27.6,27.71,27.49,27.53,142316.0,27.6,27.71,27.49,27.53,142316.0
2018-01-08 14:30:00,27.54,27.62,27.49,27.59,105159.0,27.54,27.62,27.49,27.59,105159.0
2018-01-08 15:00:00,27.59,27.59,27.21,27.24,223346.0,27.59,27.59,27.21,27.24,223346.0
2018-01-08 15:30:00,27.24,27.35,27.22,27.25,713384.0,27.24,27.35,27.22,27.25,713384.0
2018-01-09 09:30:00,27.21,27.21,26.84,26.97,127095.0,27.21,27.21,26.84,26.97,127095.0
2018-01-09 10:00:00,26.99,27.02,26.81,26.93,158418.0,26.99,27.02,26.81,26.93,158418.0
2018-01-09 10:30:00,26.94,26.96,26.71,26.75,107365.0,26.94,26.96,26.71,26.75,107365.0
2018-01-09 11:00:00,26.73,26.75,26.42,26.55,245961.0,26.73,26.75,26.42,26.55,245961.0
2018-01-09 11:30:00,26.56,26.95,26.54,26.83,140402.0,26.56,26.95,26.54,26.83,140402.0
2018-01-09 12:00:00,26.82,27.09,26.79,27.09,69431.0,26.82,27.09,26.79,27.09,69431.0
2018-01-09 12:30:00,27.09,27.19,27.06,27.19,60790.0,27.09,27.19,27.06,27.19,60790.0
2018-01-09 13:00:00,27.19,27.22,27.06,27.12,60827.0,27.19,27.22,27.06,27.12,60827.0
2018-01-09 13:30:00,27.12,27.32,27.11,27.26,85004.0,27.12,27.32,27.11,27.26,85004.0
2018-01-09 14:00:00,27.25,27.3,27.19,27.19,63231.0,27.25,27.3,27.19,27.19,63231.0
2018-01-09 14:30:00,27.19,27.26,27.17,27.21,48852.0,27.19,27.26,27.17,27.21,48852.0
2018-01-09 15:00:00,27.22,27.3,27.2,27.26,93546.0,27.22,27.3,27.2,27.26,93546.0
2018-01-09 15:30:00,27.27,27.35,27.21,27.25,348244.0,27.27,27.35,27.21,27.25,348244.0
2018-01-10 09:30:00,27.25,27.49,27.16,27.26,124290.0,27.25,27.49,27.16,27.26,124290.0
2018-01-10 10:00:00,27.28,27.45,27.17,27.41,169256.0,27.28,27.45,27.17,27.41,169256.0
2018-01-10 10:30:00,27.41,27.42,27.19,27.25,90645.0,27.41,27.42,27.19,27.25,90645.0
2018-01-10 11:00:00,27.25,27.31,27.19,27.29,56895.0,27.25,27.31,27.19,27.29,56895.0
2018-01-10 11:30:00,27.3,27.34,27.21,27.27,53219.0,27.3,27.34,27.21,27.27,53219.0
2018-01-10 12:00:00,27.27,27.39,27.25,27.35,63951.0,27.27,27.39,27.25,27.35,63951.0
2018-01-10 12:30:00,27.36,27.41,27.3,27.39,58171.0,27.36,27.41,27.3,27.39,58171.0
2018-01-10 13:00:00,27.39,27.39,27.3,27.36,33833.0,27.39,27.39,27.3,27.36,33833.0
2018-01-10 13:30:00,27.35,27.44,27.34,27.38,122359.0,27.35,27.44,27.34,27.38,122359.0
2018-01-10 14:00:00,27.38,27.41,27.27,27.39,94051.0,27.38,27.41,27.27,27.39,94051.0
2018-01-10 14:30:00,27.39,27.45,27.35,27.4,105363.0,27.39,27.45,27.35,27.4,105363.0
2018-01-10 15:00:00,27.4,27.44,27.32,27.34,109561.0,27.4,27.44,27.32,27.34,109561.0
2018-01-10 15:30:00,27.35,27.41,27.34,27.38,284360.0,27.35,27.41,27.34,27.38,284360.0
2018-01-11 09:30:00,27.65,28.21,27.52,27.85,269006.0,27.65,28.21,27.52,27.85,269006.0
2018-01-11 10:00:00,27.86,27.96,27.64,27.88,183767.0,27.86,27.96,27.64,27.88,183767.0
2018-01-11 10:30:00,27.88,28.23,27.86,28.2,225265.0,27.88,28.23,27.86,28.2,225265.0
2018-01-11 11:00:00,28.2,28.24,28.08,28.16,159413.0,28.2,28.24,28.08,28.16,159413.0
2018-01-11 11:30:00,28.18,28.4,28.15,28.33,103214.0,28.18,28.4,28.15,28.33,103214.0
2018-01-11 12:00:00,28.32,28.56,28.29,28.54,255100.0,28.32,28.56,28.29,28.54,255100.0
2018-01-11 12:30:00,28.54,28.64,28.46,28.5,219154.0,28.54,28.64,28.46,28.5,219154.0
2018-01-11 13:00:00,28.5,28.68,28.39,28.66,132031.0,28.5,28.68,28.39,28.66,132031.0
2018-01-11 13:30:00,28.68,28.73,28.58,28.73,84521.0,28.68,28.73,28.58,28.73,84521.0
2018-01-11 14:00:00,28.74,28.92,28.73,28.88,246752.0,28.74,28.92,28.73,28.88,246752.0
2018-01-11 14:30:00,28.89,28.99,28.76,28.98,121169.0,28.89,28.99,28.76,28.98,121169.0
2018-01-11 15:00:00,28.97,29.16,28.92,29.07,255766.0,28.97,29.16,28.92,29.07,255766.0
2018-01-11 15:30:00,29.06,29.17,29.0,29.15,622452.0,29.06,29.17,29.0,29.15,622452.0
2018-01-12 09:30:00,29.32,29.39,28.82,28.83,182873.0,29.32,29.39,28.82,28.83,182873.0
2018-01-12 10:00:00,28.82,29.02,28.74,29.0,122629.0,28.82,29.02,28.74,29.0,122629.0
2018-01-12 10:30:00,29.01,29.15,28.95,29.03,141433.0,29.01,29.15,28.95,29.03,141433.0
2018-01-12 11:00:00,29.03,29.1,28.94,29.08,158010.0,29.03,29.1,28.94,29.08,158010.0
2018-01-12 11:30:00,29.08,29.16,28.91,28.96,344756.0,29.08,29.16,28.91,28.96,344756.0
2018-01-12 12:00:00,28.96,29.06,28.94,28.98,175563.0,28.96,29.06,28.94,28.98,175563.0
2018-01-12 12:30:00,28.99,29.04,28.83,28.88,140514.0,28.99,29.04,28.83,28.88,140514.0
2018-01-12 13:00:00,28.88,28.93,28.62,28.66,110147.0,28.88,28.93,28.62,28.66,110147.0
2018-01-12 13:30:00,28.66,28.89,28.62,28.86,416410.0,28.66,28.89,28.62,28.86,416410.0
2018-01-12 14:00:00,28.86,28.91,28.79,28.84,84759.0,28.86,28.91,28.79,28.84,84759.0
2018-01-12 14:30:00,28.84,28.9,28.8,28.9,74750.0,28.84,28.9,28.8,28.9,74750.0
2018-01-12 15:00:00,28.9,28.96,28.78,28.79,584161.0,28.9,28.96,28.78,28.79,584161.0
2018-01-12 15:30:00,28.79,28.84,28.61,28.69,515845.0,28.79,28.84,28.61,28.69,515845.0
2018-01-16 09:30:00,28.75,28.88,28.26,28.79,200293.0,28.75,28.88,28.26,28.79,200293.0
2018-01-16 10:00:00,28.78,28.9,28.63,28.71,199971.0,28.78,28.9,28.63,28.71,199971.0
2018-01-16 10:30:00,28.71,28.73,28.42,28.42,191452.0,28.71,28.73,28.42,28.42,191452.0
2018-01-16 11:00:00,28.43,28.62,28.37,28.56,149660.0,28.43,28.62,28.37,28.56,149660.0
2018-01-16 11:30:00,28.56,28.6,28.36,28.36,120783.0,28.56,28.6,28.36,28.36,120783.0
2018-01-16 12:00:00,28.37,28.46,28.16,28.2,133707.0,28.37,28.46,28.16,28.2,133707.0
2018-01-16 12:30:00,28.21,28.34,28.14,28.28,80873.0,28.21,28.34,28.14,28.28,80873.0
2018-01-16 13:00:00,28.28,28.31,28.15,28.18,95515.0,28.28,28.31,28.15,28.18,95515.0
2018-01-16 13:30:00,28.18,28.21,28.12,28.18,60774.0,28.18,28.21,28.12,28.18,60774.0
2018-01-16 14:00:00,28.19,28.19,27.81,27.82,152754.0,28.19,28.19,27.81,27.82,152754.0
2018-01-16 14:30:00,27.83,27.87,27.42,27.57,207407.0,27.83,27.87,27.42,27.57,207407.0
2018-01-16 15:00:00,27.57,27.82,27.56,27.81,186642.0,27.57,27.82,27.56,27.81,186642.0
2018-01-16 15:30:00,27.81,27.82,27.7,27.73,407832.0,27.81,27.82,27.7,27.73,407832.0
2018-01-17 09:30:00,27.91,28.16,27.83,27.87,138092.0,27.91,28.16,27.83,27.87,138092.0
2018-01-17 10:00:00,27.88,28.0,27.78,27.82,104934.0,27.88,28.0,27.78,27.82,104934.0
2018-01-17 10:30:00,27.83,27.99,27.78,27.79,105573.0,27.83,27.99,27.78,27.79,105573.0
2018-01-17 11:00:00,27.79,27.85,27.56,27.83,246412.0,27.79,27.85,27.56,27.83,246412.0
2018-01-17 11:30:00,27.83,27.85,27.74,27.79,83015.0,27.83,27.85,27.74,27.79,83015.0
2018-01-17 12:00:00,27.79,27.88,27.6,27.75,129919.0,27.79,27.88,27.6,27.75,129919.0
2018-01-17 12:30:00,27.75,27.97,27.73,27.93,124523.0,27.75,27.97,27.73,27.93,124523.0
2018-01-17 13:00:00,27.92,27.95,27.84,27.93,66621.0,27.92,27.95,27.84,27.93,66621.0
2018-01-17 13:30:00,27.93,27.94,27.79,27.8,94263.0,27.93,27.94,27.79,27.8,94263.0
2018-01-17 14:00:00,27.81,28.02,27.81,27.99,74998.0,27.81,28.02,27.81,27.99,74998.0
2018-01-17 14:30:00,27.99,28.06,27.95,28.02,73544.0,27.99,28.06,27.95,28.02,73544.0
2018-01-17 15:00:00,28.01,28.1,27.91,27.93,122900.0,28.01,28.1,27.91,27.93,122900.0
2018-01-17 15:30:00,27.93,28.02,27.9,27.98,356240.0,27.93,28.02,27.9,27.98,356240.0
2018-01-18 09:30:00,27.93,28.45,27.74,28.45,109569.0,27.93,28.45,27.74,28.45,109569.0
2018-01-18 10:00:00,28.45,28.63,28.36,28.43,131277.0,28.45,28.63,28.36,28.43,131277.0
2018-01-18 10:30:00,28.43,28.45,28.28,28.28,67122.0,28.43,28.45,28.28,28.28,67122.0
2018-01-18 11:00:00,28.29,28.51,28.28,28.4,93366.0,28.29,28.51,28.28,28.4,93366.0
2018-01-18 11:30:00,28.4,28.42,28.32,28.33,82696.0,28.4,28.42,28.32,28.33,82696.0
2018-01-18 12:00:00,28.33,28.43,28.32,28.4,55210.0,28.33,28.43,28.32,28.4,55210.0
2018-01-18 12:30:00,28.4,28.5,28.39,28.45,45690.0,28.4,28.5,28.39,28.45,45690.0
2018-01-18 13:00:00,28.45,28.51,28.41,28.47,42392.0,28.45,28.51,28.41,28.47,42392.0
2018-01-18 13:30:00,28.48,28.58,28.43,28.53,119310.0,28.48,28.58,28.43,28.53,119310.0
2018-01-18 14:00:00,28.53,28.6,28.39,28.48,118025.0,28.53,28.6,28.39,28.48,118025.0
2018-01-18 14:30:00,28.47,28.48,28.38,28.38,89272.0,28.47,28.48,28.38,28.38,89272.0
2018-01-18 15:00:00,28.39,28.47,28.35,28.36,110969.0,28.39,28.47,28.35,28.36,110969.0
2018-01-18 15:30:00,28.36,28.37,28.21,28.23,352823.0,28.36,28.37,28.21,28.23,352823.0
2018-01-19 09:30:00,28.18,28.33,27.93,28.03,119173.0,28.18,28.33,27.93,28.03,119173.0
2018-01-19 10:00:00,28.0,28.15,27.9,28.12,174723.0,28.0,28.15,27.9,28.12,174723.0
2018-01-19 10:30:00,28.12,28.4,28.07,28.4,89359.0,28.12,28.4,28.07,28.4,89359.0
2018-01-19 11:00:00,28.4,28.53,28.33,28.47,50175.0,28.4,28.53,28.33,28.47,50175.0
2018-01-19 11:30:00,28.48,28.52,28.42,28.49,48952.0,28.48,28.52,28.42,28.49,48952.0
2018-01-19 12:00:00,28.48,28.49,28.33,28.39,95139.0,28.48,28.49,28.33,28.39,95139.0
2018-01-19 12:30:00,28.38,28.4,28.31,28.37,48465.0,28.38,28.4,28.31,28.37,48465.0
2018-01-19 13:00:00,28.37,28.42,28.27,28.35,109190.0,28.37,28.42,28.27,28.35,109190.0
2018-01-19 13:30:00,28.35,28.37,28.18,28.2,107876.0,28.35,28.37,28.18,28.2,107876.0
2018-01-19 14:00:00,28.2,28.33,28.18,28.32,67986.0,28.2,28.33,28.18,28.32,67986.0
2018-01-19 14:30:00,28.33,28.42,28.31,28.32,73127.0,28.33,28.42,28.31,28.32,73127.0
2018-01-19 15:00:00,28.32,28.33,28.24,28.24,70519.0,28.32,28.33,28.24,28.24,70519.0
2018-01-19 15:30:00,28.25,28.25,28.12,28.17,295711.0,28.25,28.25,28.12,28.17,295711.0
2018-01-22 09:30:00,28.18,28.43,27.99,28.41,156845.0,28.18,28.43,27.99,28.41,156845.0
2018-01-22 10:00:00,28.42,28.48,28.35,28.42,196459.0,28.42,28.48,28.35,28.42,196459.0
2018-01-22 10:30:00,28.44,28.45,28.31,28.33,123003.0,28.44,28.45,28.31,28.33,123003.0
2018-01-22 11:00:00,28.35,28.46,28.34,28.34,179721.0,28.35,28.46,28.34,28.34,179721.0
2018-01-22 11:30:00,28.35,28.47,28.34,28.39,240160.0,28.35,28.47,28.34,28.39,240160.0
2018-01-22 12:00:00,28.39,28.43,28.21,28.33,291702.0,28.39,28.43,28.21,28.33,291702.0
2018-01-22 12:30:00,28.33,28.44,28.26,28.41,191222.0,28.33,28.44,28.26,28.41,191222.0
2018-01-22 13:00:00,28.41,28.48,28.34,28.34,214505.0,28.41,28.48,28.34,28.34,214505.0
2018-01-22 13:30:00,28.34,28.67,28.31,28.63,195054.0,28.34,28.67,28.31,28.63,195054.0
2018-01-22 14:00:00,28.63,28.64,28.23,28.3,198812.0,28.63,28.64,28.23,28.3,198812.0
2018-01-22 14:30:00,28.31,28.35,28.12,28.14,246550.0,28.31,28.35,28.12,28.14,246550.0
2018-01-22 15:00:00,28.15,28.2,28.04,28.05,398047.0,28.15,28.2,28.04,28.05,398047.0
2018-01-22 15:30:00,28.05,28.2,27.82,28.19,1142194.0,28.05,28.2,27.82,28.19,1142194.0
2018-01-23 09:30:00,30.06,30.25,28.72,28.87,815100.0,30.06,30.25,28.72,28.87,815100.0
2018-01-23 10:00:00,28.83,29.48,28.65,29.4,537392.0,28.83,29.48,28.65,29.4,537392.0
2018-01-23 10:30:00,29.42,30.0,29.07,29.73,582905.0,29.42,30.0,29.07,29.73,582905.0
2018-01-23 11:00:00,29.74,30.21,29.62,29.88,549570.0,29.74,30.21,29.62,29.88,549570.0
2018-01-23 11:30:00,29.89,30.0,29.67,29.78,452443.0,29.89,30.0,29.67,29.78,452443.0
2018-01-23 12:00:00,29.78,30.0,29.76,29.84,552909.0,29.78,30.0,29.76,29.84,552909.0
2018-01-23 12:30:00,29.85,30.0,29.79,29.92,152107.0,29.85,30.0,29.79,29.92,152107.0
2018-01-23 13:00:00,29.94,30.0,29.81,29.85,201459.0,29.94,30.0,29.81,29.85,201459.0
2018-01-23 13:30:00,29.85,30.0,29.82,29.96,429109.0,29.85,30.0,29.82,29.96,429109.0
2018-01-23 14:00:00,29.98,30.0,29.7,29.94,333217.0,29.98,30.0,29.7,29.94,333217.0
2018-01-23 14:30:00,29.95,29.98,29.75,29.79,311292.0,29.95,29.98,29.75,29.79,311292.0
2018-01-23 15:00:00,29.78,29.92,29.77,29.92,290581.0,29.78,29.92,29.77,29.92,290581.0
2018-01-23 15:30:00,29.92,29.94,29.71,29.76,830351.0,29.92,29.94,29.71,29.76,830351.0
2018-01-24 09:30:00,29.56,29.7,28.15,29.07,607737.0,29.56,29.7,28.15,29.07,607737.0
2018-01-24 10:00:00,29.08,29.65,29.0,29.65,259002.0,29.08,29.65,29.0,29.65,259002.0
2018-01-24 10:30:00,29.65,29.82,29.53,29.69,109537.0,29.65,29.82,29.53,29.69,109537.0
2018-01-24 11:00:00,29.68,29.77,29.42,29.67,131573.0,29.68,29.77,29.42,29.67,131573.0
2018-01-24 11:30:00,29.68,29.71,29.19,29.21,151754.0,29.68,29.71,29.19,29.21,151754.0
2018-01-24 12:00:00,29.21,29.22,29.02,29.1,106149.0,29.21,29.22,29.02,29.1,106149.0
2018-01-24 12:30:00,29.09,29.16,28.76,28.77,124592.0,29.09,29.16,28.76,28.77,124592.0
2018-01-24 13:00:00,28.77,28.79,28.69,28.77,98905.0,28.77,28.79,28.69,28.77,98905.0
2018-01-24 13:30:00,28.76,28.92,28.74,28.84,85507.0,28.76,28.92,28.74,28.84,85507.0
2018-01-24 14:00:00,28.84,28.84,28.62,28.69,98322.0,28.84,28.84,28.62,28.69,98322.0
2018-01-24 14:30:00,28.67,28.73,28.55,28.63,133662.0,28.67,28.73,28.55,28.63,133662.0
2018-01-24 15:00:00,28.63,28.75,28.51,28.74,162724.0,28.63,28.75,28.51,28.74,162724.0
2018-01-24 15:30:00,28.74,28.8,28.63,28.76,430548.0,28.74,28.8,28.63,28.76,430548.0
2018-01-25 09:30:00,28.88,29.11,28.47,28.53,165273.0,28.88,29.11,28.47,28.53,165273.0
2018-01-25 10:00:00,28.53,28.54,28.12,28.42,122262.0,28.53,28.54,28.12,28.42,122262.0
2018-01-25 10:30:00,28.42,28.51,28.2,28.2,96770.0,28.42,28.51,28.2,28.2,96770.0
2018-01-25 11:00:00,28.19,28.27,28.09,28.15,207621.0,28.19,28.27,28.09,28.15,207621.0
2018-01-25 11:30:00,28.15,28.44,28.15,28.42,79127.0,28.15,28.44,28.15,28.42,79127.0
2018-01-25 12:00:00,28.42,28.45,28.2,28.27,46597.0,28.42,28.45,28.2,28.27,46597.0
2018-01-25 12:30:00,28.28,28.34,28.23,28.27,85270.0,28.28,28.34,28.23,28.27,85270.0
2018-01-25 13:00:00,28.28,28.28,28.08,28.19,135087.0,28.28,28.28,28.08,28.19,135087.0
2018-01-25 13:30:00,28.2,28.28,28.14,28.14,63858.0,28.2,28.28,28.14,28.14,63858.0
2018-01-25 14:00:00,28.15,28.19,27.88,27.9,167439.0,28.15,28.19,27.88,27.9,167439.0
2018-01-25 14:30:00,27.92,27.92,27.56,27.76,222787.0,27.92,27.92,27.56,27.76,222787.0
2018-01-25 15:00:00,27.78,28.09,27.78,28.07,205991.0,27.78,28.09,27.78,28.07,205991.0
2018-01-25 15:30:00,28.07,28.18,28.02,28.17,485913.0,28.07,28.18,28.02,28.17,485913.0
2018-01-26 09:30:00,28.26,28.72,27.9,28.61,138940.0,28.26,28.72,27.9,28.61,138940.0
2018-01-26 10:00:00,28.6,28.69,28.45,28.6,151587.0,28.6,28.69,28.45,28.6,151587.0
2018-01-26 10:30:00,28.61,28.69,28.55,28.56,64532.0,28.61,28.69,28.55,28.56,64532.0
2018-01-26 11:00:00,28.56,28.8,28.54,28.75,62426.0,28.56,28.8,28.54,28.75,62426.0
2018-01-26 11:30:00,28.78,28.78,28.48,28.51,58679.0,28.78,28.78,28.48,28.51,58679.0
2018-01-26 12:00:00,28.52,28.62,28.46,28.58,35492.0,28.52,28.62,28.46,28.58,35492.0
2018-01-26 12:30:00,28.59,28.64,28.5,28.62,28848.0,28.59,28.64,28.5,28.62,28848.0
2018-01-26 13:00:00,28.62,28.67,28.58,28.59,38438.0,28.62,28.67,28.58,28.59,38438.0
2018-01-26 13:30:00,28.59,28.59,28.52,28.57,35921.0,28.59,28.59,28.52,28.57,35921.0
2018-01-26 14:00:00,28.58,28.59,28.51,28.53,37249.0,28.58,28.59,28.51,28.53,37249.0
2018-01-26 14:30:00,28.54,28.66,28.48,28.52,107887.0,28.54,28.66,28.48,28.52,107887.0
2018-01-26 15:00:00,28.52,28.6,28.48,28.56,59902.0,28.52,28.6,28.48,28.56,59902.0
2018-01-26 15:30:00,28.56,28.58,28.49,28.51,204171.0,28.56,28.58,28.49,28.51,204171.0
2018-01-29 09:30:00,28.5,28.84,28.41,28.84,89100.0,28.5,28.84,28.41,28.84,89100.0
2018-01-29 10:00:00,28.85,29.04,28.74,29.02,87242.0,28.85,29.04,28.74,29.02,87242.0
2018-01-29 10:30:00,29.01,29.01,28.59,28.66,65925.0,29.01,29.01,28.59,28.66,65925.0
2018-01-29 11:00:00,28.64,28.72,28.51,28.68,58692.0,28.64,28.72,28.51,28.68,58692.0
2018-01-29 11:30:00,28.69,28.77,28.65,28.68,39257.0,28.69,28.77,28.65,28.68,39257.0
2018-01-29 12:00:00,28.69,28.76,28.62,28.69,42020.0,28.69,28.76,28.62,28.69,42020.0
2018-01-29 12:30:00,28.68,28.71,28.64,28.69,42093.0,28.68,28.71,28.64,28.69,42093.0
2018-01-29 13:00:00,28.7,28.8,28.7,28.77,30729.0,28.7,28.8,28.7,28.77,30729.0
2018-01-29 13:30:00,28.77,28.79,28.7,28.74,37583.0,28.77,28.79,28.7,28.74,37583.0
2018-01-29 14:00:00,28.74,28.78,28.67,28.73,59455.0,28.74,28.78,28.67,28.73,59455.0
2018-01-29 14:30:00,28.73,28.76,28.63,28.74,73651.0,28.73,28.76,28.63,28.74,73651.0
2018-01-29 15:00:00,28.75,28.79,28.67,28.67,61015.0,28.75,28.79,28.67,28.67,61015.0
2018-01-29 15:30:00,28.68,28.69,28.49,28.55,289644.0,28.68,28.69,28.49,28.55,289644.0
2018-01-30 09:30:00,28.26,28.55,27.74,27.89,110546.0,28.26,28.55,27.74,27.89,110546.0
2018-01-30 10:00:00,27.87,28.0,27.64,27.8,91785.0,27.87,28.0,27.64,27.8,91785.0
2018-01-30 10:30:00,27.8,28.03,27.75,27.95,76390.0,27.8,28.03,27.75,27.95,76390.0
2018-01-30 11:00:00,27.96,28.01,27.73,27.73,75414.0,27.96,28.01,27.73,27.73,75414.0
2018-01-30 11:30:00,27.77,27.93,27.74,27.76,41739.0,27.77,27.93,27.74,27.76,41739.0
2018-01-30 12:00:00,27.76,27.97,27.76,27.9,36257.0,27.76,27.97,27.76,27.9,36257.0
2018-01-30 12:30:00,27.89,27.92,27.75,27.89,46753.0,27.89,27.92,27.75,27.89,46753.0
2018-01-30 13:00:00,27.89,27.89,27.67,27.71,78317.0,27.89,27.89,27.67,27.71,78317.0
2018-01-30 13:30:00,27.67,28.01,27.64,27.99,61635.0,27.67,28.01,27.64,27.99,61635.0
2018-01-30 14:00:00,27.99,28.02,27.77,27.85,55753.0,27.99,28.02,27.77,27.85,55753.0
2018-01-30 14:30:00,27.84,27.86,27.64,27.69,117905.0,27.84,27.86,27.64,27.69,117905.0
2018-01-30 15:00:00,27.69,27.72,27.62,27.69,148235.0,27.69,27.72,27.62,27.69,148235.0
2018-01-30 15:30:00,27.69,27.71,27.58,27.59,428120.0,27.69,27.71,27.58,27.59,428120.0
2018-01-31 09:30:00,27.66,28.1,27.38,27.42,242665.0,27.66,28.1,27.38,27.42,242665.0
2018-01-31 10:00:00,27.42,27.44,27.13,27.23,205393.0,27.42,27.44,27.13,27.23,205393.0
2018-01-31 10:30:00,27.23,27.29,26.81,26.89,122287.0,27.23,27.29,26.81,26.89,122287.0
2018-01-31 11:00:00,26.89,27.05,26.79,27.01,153439.0,26.89,27.05,26.79,27.01,153439.0
2018-01-31 11:30:00,27.01,27.25,27.01,27.07,97515.0,27.01,27.25,27.01,27.07,97515.0
2018-01-31 12:00:00,27.08,27.19,27.04,27.11,55755.0,27.08,27.19,27.04,27.11,55755.0
2018-01-31 12:30:00,27.12,27.15,26.94,26.96,55171.0,27.12,27.15,26.94,26.96,55171.0
2018-01-31 13:00:00,26.99,27.08,26.94,27.0,44436.0,26.99,27.08,26.94,27.0,44436.0
2018-01-31 13:30:00,27.01,27.05,26.95,26.95,58416.0,27.01,27.05,26.95,26.95,58416.0
2018-01-31 14:00:00,26.93,27.01,26.74,26.81,114390.0,26.93,27.01,26.74,26.81,114390.0
2018-01-31 14:30:00,26.82,26.87,26.69,26.86,146520.0,26.82,26.87,26.69,26.86,146520.0
2018-01-31 15:00:00,26.85,26.95,26.8,26.95,101881.0,26.85,26.95,26.8,26.95,101881.0
2018-01-31 15:30:00,26.95,27.11,26.9,26.94,427240.0,26.95,27.11,26.9,26.94,427240.0
2018-02-01 09:30:00,26.79,27.14,26.79,27.05,162370.0,26.79,27.14,26.79,27.05,162370.0
2018-02-01 10:00:00,27.04,27.34,27.0,27.24,136358.0,27.04,27.34,27.0,27.24,136358.0
2018-02-01 10:30:00,27.25,27.3,27.12,27.16,136623.0,27.25,27.3,27.12,27.16,136623.0
2018-02-01 11:00:00,27.15,27.23,27.09,27.12,114585.0,27.15,27.23,27.09,27.12,114585.0
2018-02-01 11:30:00,27.12,27.39,27.1,27.36,79358.0,27.12,27.39,27.1,27.36,79358.0
2018-02-01 12:00:00,27.37,27.57,27.35,27.53,71259.0,27.37,27.57,27.35,27.53,71259.0
2018-02-01 12:30:00,27.52,27.55,27.39,27.43,65368.0,27.52,27.55,27.39,27.43,65368.0
2018-02-01 13:00:00,27.43,27.64,27.42,27.62,82925.0,27.43,27.64,27.42,27.62,82925.0
2018-02-01 13:30:00,27.6,27.68,27.33,27.35,120106.0,27.6,27.68,27.33,27.35,120106.0
2018-02-01 14:00:00,27.34,27.38,27.21,27.36,74239.0,27.34,27.38,27.21,27.36,74239.0
2018-02-01 14:30:00,27.35,27.36,27.18,27.24,67488.0,27.35,27.36,27.18,27.24,67488.0
2018-02-01 15:00:00,27.24,27.34,27.22,27.22,105891.0,27.24,27.34,27.22,27.22,105891.0
2018-02-01 15:30:00,27.22,27.46,27.16,27.41,340659.0,27.22,27.46,27.16,27.41,340659.0
2018-02-02 09:30:00,27.12,27.17,26.72,26.72,55998.0,27.12,27.17,26.72,26.72,55998.0
2018-02-02 10:00:00,26.72,26.81,26.64,26.8,134461.0,26.72,26.81,26.64,26.8,134461.0
2018-02-02 10:30:00,26.79,27.06,26.66,27.03,62928.0,26.79,27.06,26.66,27.03,62928.0
2018-02-02 11:00:00,27.02,27.11,26.8,26.84,72894.0,27.02,27.11,26.8,26.84,72894.0
2018-02-02 11:30:00,26.84,26.87,26.47,26.47,85973.0,26.84,26.87,26.47,26.47,85973.0
2018-02-02 12:00:00,26.49,26.77,26.44,26.77,44361.0,26.49,26.77,26.44,26.77,44361.0
2018-02-02 12:30:00,26.76,26.79,26.61,26.64,32118.0,26.76,26.79,26.61,26.64,32118.0
2018-02-02 13:00:00,26.61,26.68,26.54,26.64,58344.0,26.61,26.68,26.54,26.64,58344.0
2018-02-02 13:30:00,26.65,26.69,26.58,26.63,35998.0,26.65,26.69,26.58,26.63,35998.0
2018-02-02 14:00:00,26.64,26.68,26.41,26.42,112662.0,26.64,26.68,26.41,26.42,112662.0
2018-02-02 14:30:00,26.42,26.55,26.29,26.33,76984.0,26.42,26.55,26.29,26.33,76984.0
2018-02-02 15:00:00,26.33,26.47,26.11,26.41,187517.0,26.33,26.47,26.11,26.41,187517.0
2018-02-02 15:30:00,26.4,26.6,26.27,26.33,482610.0,26.4,26.6,26.27,26.33,482610.0
2018-02-05 09:30:00,25.91,26.54,25.8,26.4,140332.0,25.91,26.54,25.8,26.4,140332.0
2018-02-05 10:00:00,26.38,26.78,26.3,26.66,94337.0,26.38,26.78,26.3,26.66,94337.0
2018-02-05 10:30:00,26.61,26.67,26.38,26.49,46770.0,26.61,26.67,26.38,26.49,46770.0
2018-02-05 11:00:00,26.52,26.55,26.25,26.26,48688.0,26.52,26.55,26.25,26.26,48688.0
2018-02-05 11:30:00,26.25,26.46,26.18,26.46,43240.0,26.25,26.46,26.18,26.46,43240.0
2018-02-05 12:00:00,26.47,26.47,26.15,26.25,34800.0,26.47,26.47,26.15,26.25,34800.0
2018-02-05 12:30:00,26.25,26.42,26.21,26.23,31673.0,26.25,26.42,26.21,26.23,31673.0
2018-02-05 13:00:00,26.2,26.22,26.04,26.12,43039.0,26.2,26.22,26.04,26.12,43039.0
2018-02-05 13:30:00,26.14,26.31,26.03,26.28,44692.0,26.14,26.31,26.03,26.28,44692.0
2018-02-05 14:00:00,26.25,26.26,25.91,25.95,57182.0,26.25,26.26,25.91,25.95,57182.0
2018-02-05 14:30:00,25.94,25.94,25.61,25.61,104679.0,25.94,25.94,25.61,25.61,104679.0
2018-02-05 15:00:00,25.61,26.0,25.14,25.94,201935.0,25.61,26.0,25.14,25.94,201935.0
2018-02-05 15:30:00,25.95,25.95,25.15,25.16,475981.0,25.95,25.95,25.15,25.16,475981.0
2018-02-06 09:30:00,24.47,25.85,24.23,25.59,193791.0,24.47,25.85,24.23,25.59,193791.0
2018-02-06 10:00:00,25.6,25.73,25.01,25.23,102010.0,25.6,25.73,25.01,25.23,102010.0
2018-02-06 10:30:00,25.24,25.39,24.97,25.17,110282.0,25.24,25.39,24.97,25.17,110282.0
2018-02-06 11:00:00,25.15,25.3,24.95,25.02,84182.0,25.15,25.3,24.95,25.02,84182.0
2018-02-06 11:30:00,25.05,25.43,24.93,25.27,63896.0,25.05,25.43,24.93,25.27,63896.0
2018-02-06 12:00:00,25.28,25.68,25.27,25.66,80330.0,25.28,25.68,25.27,25.66,80330.0
2018-02-06 12:30:00,25.68,25.75,25.41,25.57,117692.0,25.68,25.75,25.41,25.57,117692.0
2018-02-06 13:00:00,25.55,25.61,25.4,25.55,83681.0,25.55,25.61,25.4,25.55,83681.0
2018-02-06 13:30:00,25.53,25.53,25.35,25.39,77236.0,25.53,25.53,25.35,25.39,77236.0
2018-02-06 14:00:00,25.38,25.61,25.37,25.57,76466.0,25.38,25.61,25.37,25.57,76466.0
2018-02-06 14:30:00,25.58,25.87,25.52,25.84,124308.0,25.58,25.87,25.52,25.84,124308.0
2018-02-06 15:00:00,25.86,26.14,25.82,26.0,194432.0,25.86,26.14,25.82,26.0,194432.0
2018-02-06 15:30:00,26.0,26.15,25.65,25.86,360190.0,26.0,26.15,25.65,25.86,360190.0
2018-02-07 09:30:00,25.7,26.21,25.55,26.09,204340.0,25.7,26.21,25.55,26.09,204340.0
2018-02-07 10:00:00,26.03,26.14,25.87,25.98,114288.0,26.03,26.14,25.87,25.98,114288.0
2018-02-07 10:30:00,25.94,26.17,25.76,26.14,130459.0,25.94,26.17,25.76,26.14,130459.0
2018-02-07 11:00:00,26.17,26.21,25.83,25.83,72038.0,26.17,26.21,25.83,25.83,72038.0
2018-02-07 11:30:00,25.83,25.96,25.74,25.95,81065.0,25.83,25.96,25.74,25.95,81065.0
2018-02-07 12:00:00,25.91,26.19,25.88,26.16,74924.0,25.91,26.19,25.88,26.16,74924.0
2018-02-07 12:30:00,26.17,26.17,25.84,25.87,59720.0,26.17,26.17,25.84,25.87,59720.0
2018-02-07 13:00:00,25.88,25.95,25.69,25.86,67144.0,25.88,25.95,25.69,25.86,67144.0
2018-02-07 13:30:00,25.86,26.07,25.81,25.95,66512.0,25.86,26.07,25.81,25.95,66512.0
2018-02-07 14:00:00,25.95,26.08,25.71,26.04,86797.0,25.95,26.08,25.71,26.04,86797.0
2018-02-07 14:30:00,26.06,26.06,25.61,25.84,133377.0,26.06,26.06,25.61,25.84,133377.0
2018-02-07 15:00:00,25.85,26.08,25.84,26.03,118075.0,25.85,26.08,25.84,26.03,118075.0
2018-02-07 15:30:00,26.02,26.1,25.82,25.87,457360.0,26.02,26.1,25.82,25.87,457360.0
2018-02-08 09:30:00,25.98,26.77,25.98,26.6,253115.0,25.98,26.77,25.98,26.6,253115.0
2018-02-08 10:00:00,26.57,26.57,26.11,26.12,88154.0,26.57,26.57,26.11,26.12,88154.0
2018-02-08 10:30:00,26.1,26.27,26.0,26.2,103955.0,26.1,26.27,26.0,26.2,103955.0
2018-02-08 11:00:00,26.19,26.36,25.73,25.77,160093.0,26.19,26.36,25.73,25.77,160093.0
2018-02-08 11:30:00,25.81,26.17,25.79,25.99,69957.0,25.81,26.17,25.79,25.99,69957.0
2018-02-08 12:00:00,26.0,26.01,25.59,25.63,106510.0,26.0,26.01,25.59,25.63,106510.0
2018-02-08 12:30:00,25.62,25.65,25.35,25.42,172547.0,25.62,25.65,25.35,25.42,172547.0
2018-02-08 13:00:00,25.42,25.7,25.29,25.52,142640.0,25.42,25.7,25.29,25.52,142640.0
2018-02-08 13:30:00,25.52,25.94,25.5,25.92,45817.0,25.52,25.94,25.5,25.92,45817.0
2018-02-08 14:00:00,25.89,25.89,25.49,25.51,117517.0,25.89,25.89,25.49,25.51,117517.0
2018-02-08 14:30:00,25.49,25.59,25.4,25.48,61450.0,25.49,25.59,25.4,25.48,61450.0
2018-02-08 15:00:00,25.49,25.73,25.39,25.68,197593.0,25.49,25.73,25.39,25.68,197593.0
2018-02-08 15:30:00,25.67,25.75,25.4,25.41,559348.0,25.67,25.75,25.4,25.41,559348.0
2018-02-09 09:30:00,25.86,26.12,25.51,26.07,149167.0,25.86,26.12,25.51,26.07,149167.0
2018-02-09 10:00:00,26.08,26.08,25.65,25.69,117008.0,26.08,26.08,25.65,25.69,117008.0
2018-02-09 10:30:00,25.67,25.73,25.04,25.3,181796.0,25.67,25.73,25.04,25.3,181796.0
2018-02-09 11:00:00,25.33,25.47,25.1,25.3,90881.0,25.33,25.47,25.1,25.3,90881.0
2018-02-09 11:30:00,25.3,25.41,25.22,25.33,100990.0,25.3,25.41,25.22,25.33,100990.0
2018-02-09 12:00:00,25.3,25.35,25.01,25.16,146643.0,25.3,25.35,25.01,25.16,146643.0
2018-02-09 12:30:00,25.13,25.35,24.95,25.33,78817.0,25.13,25.35,24.95,25.33,78817.0
2018-02-09 13:00:00,25.31,25.33,25.1,25.11,86626.0,25.31,25.33,25.1,25.11,86626.0
2018-02-09 13:30:00,25.15,25.62,25.01,25.52,79396.0,25.15,25.62,25.01,25.52,79396.0
2018-02-09 14:00:00,25.55,26.2,25.5,25.86,192969.0,25.55,26.2,25.5,25.86,192969.0
2018-02-09 14:30:00,25.87,26.15,25.83,25.94,106682.0,25.87,26.15,25.83,25.94,106682.0
2018-02-09 15:00:00,25.92,26.22,25.79,26.13,178487.0,25.92,26.22,25.79,26.13,178487.0
2018-02-09 15:30:00,26.13,26.44,26.0,26.25,398216.0,26.13,26.44,26.0,26.25,398216.0
2018-02-12 09:30:00,26.46,26.69,25.94,26.29,145021.0,26.46,26.69,25.94,26.29,145021.0
2018-02-12 10:00:00,26.24,26.34,25.88,26.04,38830.0,26.24,26.34,25.88,26.04,38830.0
2018-02-12 10:30:00,26.05,26.37,25.98,26.37,40951.0,26.05,26.37,25.98,26.37,40951.0
2018-02-12 11:00:00,26.34,26.34,26.12,26.28,31242.0,26.34,26.34,26.12,26.28,31242.0
2018-02-12 11:30:00,26.28,26.56,26.26,26.53,54920.0,26.28,26.56,26.26,26.53,54920.0
2018-02-12 12:00:00,26.58,26.72,26.54,26.6,44515.0,26.58,26.72,26.54,26.6,44515.0
2018-02-12 12:30:00,26.58,26.64,26.47,26.57,28652.0,26.58,26.64,26.47,26.57,28652.0
2018-02-12 13:00:00,26.57,26.68,26.53,26.61,37867.0,26.57,26.68,26.53,26.61,37867.0
2018-02-12 13:30:00,26.61,26.74,26.53,26.68,45777.0,26.61,26.74,26.53,26.68,45777.0
2018-02-12 14:00:00,26.68,26.84,26.68,26.82,56815.0,26.68,26.84,26.68,26.82,56815.0
2018-02-12 14:30:00,26.84,26.91,26.67,26.76,61898.0,26.84,26.91,26.67,26.76,61898.0
2018-02-12 15:00:00,26.79,26.91,26.72,26.75,73723.0,26.79,26.91,26.72,26.75,73723.0
2018-02-12 15:30:00,26.75,26.83,26.55,26.64,267811.0,26.75,26.83,26.55,26.64,267811.0
2018-02-13 09:30:00,26.48,26.97,26.38,26.74,70385.0,26.48,26.97,26.38,26.74,70385.0
2018-02-13 10:00:00,26.77,27.15,26.65,27.05,51938.0,26.77,27.15,26.65,27.05,51938.0
2018-02-13 10:30:00,27.07,27.16,26.98,27.07,49625.0,27.07,27.16,26.98,27.07,49625.0
2018-02-13 11:00:00,27.07,27.13,26.93,27.07,38818.0,27.07,27.13,26.93,27.07,38818.0
2018-02-13 11:30:00,27.09,27.1,26.9,26.95,59747.0,27.09,27.1,26.9,26.95,59747.0
2018-02-13 12:00:00,26.96,26.97,26.84,26.89,30810.0,26.96,26.97,26.84,26.89,30810.0
2018-02-13 12:30:00,26.88,26.92,26.74,26.82,34450.0,26.88,26.92,26.74,26.82,34450.0
2018-02-13 13:00:00,26.86,26.97,26.83,26.91,41661.0,26.86,26.97,26.83,26.91,41661.0
2018-02-13 13:30:00,26.89,26.92,26.82,26.88,43809.0,26.89,26.92,26.82,26.88,43809.0
2018-02-13 14:00:00,26.87,27.02,26.82,26.98,44919.0,26.87,27.02,26.82,26.98,44919.0
2018-02-13 14:30:00,26.97,27.03,26.87,27.03,48387.0,26.97,27.03,26.87,27.03,48387.0
2018-02-13 15:00:00,27.02,27.02,26.83,26.89,110179.0,27.02,27.02,26.83,26.89,110179.0
2018-02-13 15:30:00,26.89,26.99,26.86,26.92,352766.0,26.89,26.99,26.86,26.92,352766.0
2018-02-14 09:30:00,26.68,27.29,26.3,27.14,169876.0,26.68,27.29,26.3,27.14,169876.0
2018-02-14 10:00:00,27.16,27.49,26.84,27.38,118226.0,27.16,27.49,26.84,27.38,118226.0
2018-02-14 10:30:00,27.4,27.85,27.4,27.63,104401.0,27.4,27.85,27.4,27.63,104401.0
2018-02-14 11:00:00,27.66,27.75,27.53,27.66,117573.0,27.66,27.75,27.53,27.66,117573.0
2018-02-14 11:30:00,27.66,27.77,27.58,27.66,141874.0,27.66,27.77,27.58,27.66,141874.0
2018-02-14 12:00:00,27.67,27.83,27.63,27.73,105178.0,27.67,27.83,27.63,27.73,105178.0
2018-02-14 12:30:00,27.74,27.87,27.72,27.8,108356.0,27.74,27.87,27.72,27.8,108356.0
2018-02-14 13:00:00,27.78,27.92,27.72,27.83,61828.0,27.78,27.92,27.72,27.83,61828.0
2018-02-14 13:30:00,27.84,28.14,27.84,28.06,118383.0,27.84,28.14,27.84,28.06,118383.0
2018-02-14 14:00:00,28.06,28.12,27.98,27.99,88837.0,28.06,28.12,27.98,27.99,88837.0
2018-02-14 14:30:00,27.98,28.24,27.97,28.17,92591.0,27.98,28.24,27.97,28.17,92591.0
2018-02-14 15:00:00,28.18,28.23,27.96,28.04,144017.0,28.18,28.23,27.96,28.04,144017.0
2018-02-14 15:30:00,28.04,28.06,27.83,27.99,363203.0,28.04,28.06,27.83,27.99,363203.0
2018-02-15 09:30:00,28.25,28.27,27.86,28.22,135963.0,28.25,28.27,27.86,28.22,135963.0
2018-02-15 10:00:00,28.28,28.37,27.86,27.94,74108.0,28.28,28.37,27.86,27.94,74108.0
2018-02-15 10:30:00,27.96,27.98,27.76,27.77,209348.0,27.96,27.98,27.76,27.77,209348.0
2018-02-15 11:00:00,27.78,27.98,27.64,27.97,111892.0,27.78,27.98,27.64,27.97,111892.0
2018-02-15 11:30:00,27.96,27.96,27.73,27.89,41406.0,27.96,27.96,27.73,27.89,41406.0
2018-02-15 12:00:00,27.9,27.94,27.81,27.84,20982.0,27.9,27.94,27.81,27.84,20982.0
2018-02-15 12:30:00,27.86,27.99,27.81,27.98,20119.0,27.86,27.99,27.81,27.98,20119.0
2018-02-15 13:00:00,27.98,28.05,27.94,28.0,23372.0,27.98,28.05,27.94,28.0,23372.0
2018-02-15 13:30:00,27.95,28.0,27.92,27.95,43194.0,27.95,28.0,27.92,27.95,43194.0
2018-02-15 14:00:00,27.93,28.12,27.93,28.12,28257.0,27.93,28.12,27.93,28.12,28257.0
2018-02-15 14:30:00,28.1,28.23,28.02,28.22,44925.0,28.1,28.23,28.02,28.22,44925.0
2018-02-15 15:00:00,28.22,28.29,28.09,28.09,86201.0,28.22,28.29,28.09,28.09,86201.0
2018-02-15 15:30:00,28.09,28.13,28.01,28.11,233829.0,28.09,28.13,28.01,28.11,233829.0
2018-02-16 09:30:00,27.91,28.14,27.77,27.84,49123.0,27.91,28.14,27.77,27.84,49123.0
2018-02-16 10:00:00,27.86,28.05,27.83,27.94,61103.0,27.86,28.05,27.83,27.94,61103.0
2018-02-16 10:30:00,27.95,28.03,27.89,27.91,38294.0,27.95,28.03,27.89,27.91,38294.0
2018-02-16 11:00:00,27.95,28.44,27.95,28.4,104010.0,27.95,28.44,27.95,28.4,104010.0
2018-02-16 11:30:00,28.4,28.69,28.26,28.59,139753.0,28.4,28.69,28.26,28.59,139753.0
2018-02-16 12:00:00,28.59,28.98,28.07,28.22,400475.0,28.59,28.98,28.07,28.22,400475.0
2018-02-16 12:30:00,28.25,28.47,28.0,28.07,197284.0,28.25,28.47,28.0,28.07,197284.0
2018-02-16 13:00:00,28.06,28.11,27.78,27.99,148043.0,28.06,28.11,27.78,27.99,148043.0
2018-02-16 13:30:00,27.99,28.09,27.89,28.03,96093.0,27.99,28.09,27.89,28.03,96093.0
2018-02-16 14:00:00,28.04,28.13,27.95,28.06,72082.0,28.04,28.13,27.95,28.06,72082.0
2018-02-16 14:30:00,28.06,28.2,27.89,28.17,124647.0,28.06,28.2,27.89,28.17,124647.0
2018-02-16 15:00:00,28.17,28.24,27.99,28.18,195671.0,28.17,28.24,27.99,28.18,195671.0
2018-02-16 15:30:00,28.17,28.23,27.82,27.83,402740.0,28.17,28.23,27.82,27.83,402740.0
2018-02-20 09:30:00,27.39,27.72,26.78,27.5,565068.0,27.39,27.72,26.78,27.5,565068.0
2018-02-20 10:00:00,27.51,27.53,27.14,27.14,281007.0,27.51,27.53,27.14,27.14,281007.0
2018-02-20 10:30:00,27.12,27.19,26.39,26.48,329079.0,27.12,27.19,26.39,26.48,329079.0
2018-02-20 11:00:00,26.48,26.71,26.21,26.69,476851.0,26.48,26.71,26.21,26.69,476851.0
2018-02-20 11:30:00,26.69,27.0,26.63,26.81,167529.0,26.69,27.0,26.63,26.81,167529.0
2018-02-20 12:00:00,26.8,27.0,26.71,26.79,330503.0,26.8,27.0,26.71,26.79,330503.0
2018-02-20 12:30:00,26.8,26.84,26.53,26.55,117421.0,26.8,26.84,26.53,26.55,117421.0
2018-02-20 13:00:00,26.55,26.56,26.37,26.41,185939.0,26.55,26.56,26.37,26.41,185939.0
2018-02-20 13:30:00,26.4,26.48,26.34,26.47,162481.0,26.4,26.48,26.34,26.47,162481.0
2018-02-20 14:00:00,26.51,26.6,26.39,26.55,94905.0,26.51,26.6,26.39,26.55,94905.0
2018-02-20 14:30:00,26.55,26.65,26.31,26.33,66781.0,26.55,26.65,26.31,26.33,66781.0
2018-02-20 15:00:00,26.33,26.35,25.82,25.95,426460.0,26.33,26.35,25.82,25.95,426460.0
2018-02-20 15:30:00,25.95,26.07,25.75,25.79,612078.0,25.95,26.07,25.75,25.79,612078.0
2018-02-21 09:30:00,26.04,26.5,26.01,26.3,194781.0,26.04,26.5,26.01,26.3,194781.0
2018-02-21 10:00:00,26.35,26.39,26.15,26.23,126001.0,26.35,26.39,26.15,26.23,126001.0
2018-02-21 10:30:00,26.24,26.61,26.23,26.46,144575.0,26.24,26.61,26.23,26.46,144575.0
2018-02-21 11:00:00,26.47,26.52,26.37,26.49,73100.0,26.47,26.52,26.37,26.49,73100.0
2018-02-21 11:30:00,26.5,26.59,26.3,26.35,57827.0,26.5,26.59,26.3,26.35,57827.0
2018-02-21 12:00:00,26.35,26.42,26.23,26.4,70296.0,26.35,26.42,26.23,26.4,70296.0
2018-02-21 12:30:00,26.38,26.43,26.27,26.31,55168.0,26.38,26.43,26.27,26.31,55168.0
2018-02-21 13:00:00,26.31,26.38,26.25,26.28,66803.0,26.31,26.38,26.25,26.28,66803.0
2018-02-21 13:30:00,26.29,26.34,26.21,26.26,52349.0,26.29,26.34,26.21,26.26,52349.0
2018-02-21 14:00:00,26.25,26.64,26.24,26.46,103413.0,26.25,26.64,26.24,26.46,103413.0
2018-02-21 14:30:00,26.47,26.57,26.33,26.41,77439.0,26.47,26.57,26.33,26.41,77439.0
2018-02-21 15:00:00,26.4,26.4,26.07,26.26,95085.0,26.4,26.4,26.07,26.26,95085.0
2018-02-21 15:30:00,26.25,26.3,25.88,25.89,376304.0,26.25,26.3,25.88,25.89,376304.0
2018-02-22 09:30:00,26.33,26.57,26.2,26.43,119968.0,26.33,26.57,26.2,26.43,119968.0
2018-02-22 10:00:00,26.45,26.54,26.3,26.3,66726.0,26.45,26.54,26.3,26.3,66726.0
2018-02-22 10:30:00,26.25,26.58,26.23,26.41,171524.0,26.25,26.58,26.23,26.41,171524.0
2018-02-22 11:00:00,26.41,26.9,26.38,26.9,142856.0,26.41,26.9,26.38,26.9,142856.0
2018-02-22 11:30:00,26.88,27.03,26.8,26.83,109862.0,26.88,27.03,26.8,26.83,109862.0
2018-02-22 12:00:00,26.84,26.9,26.78,26.81,60440.0,26.84,26.9,26.78,26.81,60440.0
2018-02-22 12:30:00,26.81,26.81,26.66,26.68,30552.0,26.81,26.81,26.66,26.68,30552.0
2018-02-22 13:00:00,26.68,26.78,26.64,26.72,74296.0,26.68,26.78,26.64,26.72,74296.0
2018-02-22 13:30:00,26.72,26.78,26.61,26.76,51584.0,26.72,26.78,26.61,26.76,51584.0
2018-02-22 14:00:00,26.75,26.86,26.73,26.86,67564.0,26.75,26.86,26.73,26.86,67564.0
2018-02-22 14:30:00,26.85,26.88,26.7,26.73,43719.0,26.85,26.88,26.7,26.73,43719.0
2018-02-22 15:00:00,26.73,26.86,26.67,26.77,194144.0,26.73,26.86,26.67,26.77,194144.0
2018-02-22 15:30:00,26.78,26.83,26.58,26.62,234016.0,26.78,26.83,26.58,26.62,234016.0
2018-02-23 09:30:00,26.81,27.21,26.81,27.21,64585.0,26.81,27.21,26.81,27.21,64585.0
2018-02-23 10:00:00,27.23,27.23,27.02,27.1,79499.0,27.23,27.23,27.02,27.1,79499.0
2018-02-23 10:30:00,27.11,27.29,26.97,26.97,60071.0,27.11,27.29,26.97,26.97,60071.0
2018-02-23 11:00:00,26.98,27.0,26.74,26.78,42220.0,26.98,27.0,26.74,26.78,42220.0
2018-02-23 11:30:00,26.79,26.95,26.69,26.95,52957.0,26.79,26.95,26.69,26.95,52957.0
2018-02-23 12:00:00,26.95,27.04,26.89,26.98,46292.0,26.95,27.04,26.89,26.98,46292.0
2018-02-23 12:30:00,27.0,27.15,26.99,27.14,43688.0,27.0,27.15,26.99,27.14,43688.0
2018-02-23 13:00:00,27.14,27.16,27.06,27.1,67009.0,27.14,27.16,27.06,27.1,67009.0
2018-02-23 13:30:00,27.11,27.17,27.07,27.14,82790.0,27.11,27.17,27.07,27.14,82790.0
2018-02-23 14:00:00,27.14,27.24,27.06,27.24,79322.0,27.14,27.24,27.06,27.24,79322.0
2018-02-23 14:30:00,27.24,27.3,27.19,27.21,68292.0,27.24,27.3,27.19,27.21,68292.0
2018-02-23 15:00:00,27.22,27.29,27.19,27.24,125853.0,27.22,27.29,27.19,27.24,125853.0
2018-02-23 15:30:00,27.24,27.25,27.15,27.23,290904.0,27.24,27.25,27.15,27.23,290904.0
2018-02-26 09:30:00,27.62,27.62,26.61,26.69,128299.0,27.62,27.62,26.61,26.69,128299.0
2018-02-26 10:00:00,26.72,26.92,26.7,26.81,72905.0,26.72,26.92,26.7,26.81,72905.0
2018-02-26 10:30:00,26.8,26.91,26.65,26.85,117357.0,26.8,26.91,26.65,26.85,117357.0
2018-02-26 11:00:00,26.87,27.07,26.83,27.07,92561.0,26.87,27.07,26.83,27.07,92561.0
2018-02-26 11:30:00,27.09,27.21,26.98,27.18,79987.0,27.09,27.21,26.98,27.18,79987.0
2018-02-26 12:00:00,27.2,27.2,26.99,27.05,65267.0,27.2,27.2,26.99,27.05,65267.0
2018-02-26 12:30:00,27.05,27.33,27.03,27.24,83326.0,27.05,27.33,27.03,27.24,83326.0
2018-02-26 13:00:00,27.24,27.28,27.14,27.2,118255.0,27.24,27.28,27.14,27.2,118255.0
2018-02-26 13:30:00,27.19,27.33,27.19,27.25,64770.0,27.19,27.33,27.19,27.25,64770.0
2018-02-26 14:00:00,27.23,27.27,27.19,27.23,46690.0,27.23,27.27,27.19,27.23,46690.0
2018-02-26 14:30:00,27.23,27.24,27.08,27.1,136901.0,27.23,27.24,27.08,27.1,136901.0
2018-02-26 15:00:00,27.1,27.11,27.0,27.08,163296.0,27.1,27.11,27.0,27.08,163296.0
2018-02-26 15:30:00,27.08,27.08,26.95,27.0,283314.0,27.08,27.08,26.95,27.0,283314.0
2018-02-27 09:30:00,26.87,27.13,26.84,26.88,41418.0,26.87,27.13,26.84,26.88,41418.0
2018-02-27 10:00:00,26.94,27.2,26.93,27.18,48627.0,26.94,27.2,26.93,27.18,48627.0
2018-02-27 10:30:00,27.16,27.2,26.81,26.91,36531.0,27.16,27.2,26.81,26.91,36531.0
2018-02-27 11:00:00,26.91,27.11,26.85,27.03,54666.0,26.91,27.11,26.85,27.03,54666.0
2018-02-27 11:30:00,27.05,27.12,26.95,27.03,54075.0,27.05,27.12,26.95,27.03,54075.0
2018-02-27 12:00:00,27.0,27.11,26.98,27.06,35032.0,27.0,27.11,26.98,27.06,35032.0
2018-02-27 12:30:00,27.07,27.3,27.05,27.26,34888.0,27.07,27.3,27.05,27.26,34888.0
2018-02-27 13:00:00,27.26,27.28,27.2,27.22,20196.0,27.26,27.28,27.2,27.22,20196.0
2018-02-27 13:30:00,27.19,27.35,27.15,27.29,30391.0,27.19,27.35,27.15,27.29,30391.0
2018-02-27 14:00:00,27.3,27.32,27.17,27.28,43578.0,27.3,27.32,27.17,27.28,43578.0
2018-02-27 14:30:00,27.27,27.43,27.23,27.43,61627.0,27.27,27.43,27.23,27.43,61627.0
2018-02-27 15:00:00,27.42,27.43,27.15,27.18,68013.0,27.42,27.43,27.15,27.18,68013.0
2018-02-27 15:30:00,27.19,27.19,27.02,27.03,235799.0,27.19,27.19,27.02,27.03,235799.0
2018-02-28 09:30:00,27.03,27.17,26.9,26.96,31777.0,27.03,27.17,26.9,26.96,31777.0
2018-02-28 10:00:00,27.0,27.03,26.7,27.03,37559.0,27.0,27.03,26.7,27.03,37559.0
2018-02-28 10:30:00,27.02,27.04,26.61,26.66,28629.0,27.02,27.04,26.61,26.66,28629.0
2018-02-28 11:00:00,26.64,26.64,26.4,26.58,49610.0,26.64,26.64,26.4,26.58,49610.0
2018-02-28 11:30:00,26.6,26.65,26.45,26.65,40946.0,26.6,26.65,26.45,26.65,40946.0
2018-02-28 12:00:00,26.66,26.73,26.6,26.64,12548.0,26.66,26.73,26.6,26.64,12548.0
2018-02-28 12:30:00,26.6,26.75,26.6,26.66,24347.0,26.6,26.75,26.6,26.66,24347.0
2018-02-28 13:00:00,26.67,26.74,26.59,26.67,39386.0,26.67,26.74,26.59,26.67,39386.0
2018-02-28 13:30:00,26.67,26.69,26.59,26.64,26976.0,26.67,26.69,26.59,26.64,26976.0
2018-02-28 14:00:00,26.62,26.65,26.55,26.56,33311.0,26.62,26.65,26.55,26.56,33311.0
2018-02-28 14:30:00,26.54,26.54,26.14,26.18,69587.0,26.54,26.54,26.14,26.18,69587.0
2018-02-28 15:00:00,26.18,26.2,25.81,25.9,80700.0,26.18,26.2,25.81,25.9,80700.0
2018-02-28 15:30:00,25.91,26.12,25.85,25.91,396041.0,25.91,26.12,25.85,25.91,396041.0
2018-03-01 09:30:00,26.08,26.29,25.63,25.87,95818.0,26.08,26.29,25.63,25.87,95818.0
2018-03-01 10:00:00,25.89,26.12,25.86,26.03,66116.0,25.89,26.12,25.86,26.03,66116.0
2018-03-01 10:30:00,26.04,26.26,25.71,25.74,156029.0,26.04,26.26,25.71,25.74,156029.0
2018-03-01 11:00:00,25.75,26.01,25.73,25.77,60529.0,25.75,26.01,25.73,25.77,60529.0
2018-03-01 11:30:00,25.76,26.13,25.76,26.06,40996.0,25.76,26.13,25.76,26.06,40996.0
2018-03-01 12:00:00,26.07,26.6,26.02,26.6,67990.0,26.07,26.6,26.02,26.6,67990.0
2018-03-01 12:30:00,26.58,26.81,26.27,26.3,255672.0,26.58,26.81,26.27,26.3,255672.0
2018-03-01 13:00:00,26.31,26.33,25.81,25.92,273457.0,26.31,26.33,25.81,25.92,273457.0
2018-03-01 13:30:00,25.91,26.0,25.69,25.71,138346.0,25.91,26.0,25.69,25.71,138346.0
2018-03-01 14:00:00,25.67,25.72,25.38,25.72,135173.0,25.67,25.72,25.38,25.72,135173.0
2018-03-01 14:30:00,25.75,25.76,25.52,25.68,104695.0,25.75,25.76,25.52,25.68,104695.0
2018-03-01 15:00:00,25.7,25.94,25.59,25.79,136802.0,25.7,25.94,25.59,25.79,136802.0
2018-03-01 15:30:00,25.79,25.82,25.56,25.61,345557.0,25.79,25.82,25.56,25.61,345557.0
2018-03-02 09:30:00,26.7,26.85,25.65,25.8,317850.0,26.7,26.85,25.65,25.8,317850.0
2018-03-02 10:00:00,25.8,25.94,25.44,25.45,189010.0,25.8,25.94,25.44,25.45,189010.0
2018-03-02 10:30:00,25.43,25.55,25.29,25.53,209188.0,25.43,25.55,25.29,25.53,209188.0
2018-03-02 11:00:00,25.51,26.02,25.49,25.97,154850.0,25.51,26.02,25.49,25.97,154850.0
2018-03-02 11:30:00,25.96,26.35,25.92,26.26,139197.0,25.96,26.35,25.92,26.26,139197.0
2018-03-02 12:00:00,26.24,26.58,26.15,26.56,82707.0,26.24,26.58,26.15,26.56,82707.0
2018-03-02 12:30:00,26.58,26.72,26.53,26.6,153170.0,26.58,26.72,26.53,26.6,153170.0
2018-03-02 13:00:00,26.58,26.67,26.32,26.35,62306.0,26.58,26.67,26.32,26.35,62306.0
2018-03-02 13:30:00,26.35,26.41,26.2,26.28,153542.0,26.35,26.41,26.2,26.28,153542.0
2018-03-02 14:00:00,26.29,26.46,26.28,26.36,53953.0,26.29,26.46,26.28,26.36,53953.0
2018-03-02 14:30:00,26.35,26.42,26.26,26.31,44951.0,26.35,26.42,26.26,26.31,44951.0
2018-03-02 15:00:00,26.3,26.57,26.27,26.55,171516.0,26.3,26.57,26.27,26.55,171516.0
2018-03-02 15:30:00,26.55,26.66,26.53,26.58,329176.0,26.55,26.66,26.53,26.58,329176.0
2018-03-05 09:30:00,26.24,26.47,26.14,26.31,117180.0,26.24,26.47,26.14,26.31,117180.0
2018-03-05 10:00:00,26.35,26.54,26.32,26.49,42147.0,26.35,26.54,26.32,26.49,42147.0
2018-03-05 10:30:00,26.48,26.54,26.36,26.53,95292.0,26.48,26.54,26.36,26.53,95292.0
2018-03-05 11:00:00,26.54,26.68,26.49,26.61,67179.0,26.54,26.68,26.49,26.61,67179.0
2018-03-05 11:30:00,26.61,26.73,26.55,26.72,136301.0,26.61,26.73,26.55,26.72,136301.0
2018-03-05 12:00:00,26.71,26.82,26.66,26.76,162924.0,26.71,26.82,26.66,26.76,162924.0
2018-03-05 12:30:00,26.75,26.88,26.66,26.85,68623.0,26.75,26.88,26.66,26.85,68623.0
2018-03-05 13:00:00,26.86,27.0,26.83,26.9,44530.0,26.86,27.0,26.83,26.9,44530.0
2018-03-05 13:30:00,26.89,27.08,26.86,27.05,60215.0,26.89,27.08,26.86,27.05,60215.0
2018-03-05 14:00:00,27.04,27.07,26.86,26.98,73289.0,27.04,27.07,26.86,26.98,73289.0
2018-03-05 14:30:00,26.99,27.05,26.88,27.01,56385.0,26.99,27.05,26.88,27.01,56385.0
2018-03-05 15:00:00,27.01,27.18,27.01,27.1,190300.0,27.01,27.18,27.01,27.1,190300.0
2018-03-05 15:30:00,27.07,27.15,26.99,27.01,326782.0,27.07,27.15,26.99,27.01,326782.0
2018-03-06 09:30:00,27.15,27.27,26.85,27.2,63078.0,27.15,27.27,26.85,27.2,63078.0
2018-03-06 10:00:00,27.23,27.35,27.01,27.34,73692.0,27.23,27.35,27.01,27.34,73692.0
2018-03-06 10:30:00,27.35,27.49,27.13,27.16,83527.0,27.35,27.49,27.13,27.16,83527.0
2018-03-06 11:00:00,27.16,27.28,27.09,27.2,63729.0,27.16,27.28,27.09,27.2,63729.0
2018-03-06 11:30:00,27.21,27.59,27.2,27.59,77191.0,27.21,27.59,27.2,27.59,77191.0
2018-03-06 12:00:00,27.59,27.62,27.5,27.57,18635.0,27.59,27.62,27.5,27.57,18635.0
2018-03-06 12:30:00,27.58,27.76,27.49,27.58,52630.0,27.58,27.76,27.49,27.58,52630.0
2018-03-06 13:00:00,27.58,27.75,27.47,27.73,71476.0,27.58,27.75,27.47,27.73,71476.0
2018-03-06 13:30:00,27.73,27.84,27.68,27.75,80808.0,27.73,27.84,27.68,27.75,80808.0
2018-03-06 14:00:00,27.77,27.84,27.68,27.72,98949.0,27.77,27.84,27.68,27.72,98949.0
2018-03-06 14:30:00,27.74,27.85,27.64,27.69,58927.0,27.74,27.85,27.64,27.69,58927.0
2018-03-06 15:00:00,27.67,27.73,27.51,27.62,71317.0,27.67,27.73,27.51,27.62,71317.0
2018-03-06 15:30:00,27.62,27.72,27.58,27.71,276480.0,27.62,27.72,27.58,27.71,276480.0
2018-03-07 09:30:00,27.32,27.84,27.27,27.55,75771.0,27.32,27.84,27.27,27.55,75771.0
2018-03-07 10:00:00,27.55,27.9,27.51,27.8,38459.0,27.55,27.9,27.51,27.8,38459.0
2018-03-07 10:30:00,27.84,28.1,27.76,28.05,49724.0,27.84,28.1,27.76,28.05,49724.0
2018-03-07 11:00:00,28.09,28.09,27.65,27.73,64922.0,28.09,28.09,27.65,27.73,64922.0
2018-03-07 11:30:00,27.73,27.91,27.57,27.6,56750.0,27.73,27.91,27.57,27.6,56750.0
2018-03-07 12:00:00,27.6,27.65,27.45,27.6,59558.0,27.6,27.65,27.45,27.6,59558.0
2018-03-07 12:30:00,27.57,27.76,27.57,27.75,43676.0,27.57,27.76,27.57,27.75,43676.0
2018-03-07 13:00:00,27.75,27.82,27.67,27.8,31502.0,27.75,27.82,27.67,27.8,31502.0
2018-03-07 13:30:00,27.83,27.86,27.75,27.78,63644.0,27.83,27.86,27.75,27.78,63644.0
2018-03-07 14:00:00,27.78,27.87,27.74,27.8,55592.0,27.78,27.87,27.74,27.8,55592.0
2018-03-07 14:30:00,27.81,27.88,27.68,27.75,69873.0,27.81,27.88,27.68,27.75,69873.0
2018-03-07 15:00:00,27.76,27.86,27.74,27.85,89213.0,27.76,27.86,27.74,27.85,89213.0
2018-03-07 15:30:00,27.85,27.87,27.74,27.79,248452.0,27.85,27.87,27.74,27.79,248452.0
2018-03-08 09:30:00,27.7,27.75,27.33,27.56,52534.0,27.7,27.75,27.33,27.56,52534.0
2018-03-08 10:00:00,27.56,27.6,27.32,27.4,43383.0,27.56,27.6,27.32,27.4,43383.0
2018-03-08 10:30:00,27.39,27.49,27.16,27.18,64910.0,27.39,27.49,27.16,27.18,64910.0
2018-03-08 11:00:00,27.15,27.4,27.14,27.33,24405.0,27.15,27.4,27.14,27.33,24405.0
2018-03-08 11:30:00,27.31,27.33,27.16,27.26,101062.0,27.31,27.33,27.16,27.26,101062.0
2018-03-08 12:00:00,27.24,27.24,26.94,27.15,103370.0,27.24,27.24,26.94,27.15,103370.0
2018-03-08 12:30:00,27.14,27.4,27.12,27.37,20115.0,27.14,27.4,27.12,27.37,20115.0
2018-03-08 13:00:00,27.4,27.43,27.23,27.33,31848.0,27.4,27.43,27.23,27.33,31848.0
2018-03-08 13:30:00,27.33,27.35,27.23,27.3,38149.0,27.33,27.35,27.23,27.3,38149.0
2018-03-08 14:00:00,27.28,27.52,27.28,27.52,54946.0,27.28,27.52,27.28,27.52,54946.0
2018-03-08 14:30:00,27.51,27.59,27.45,27.51,77561.0,27.51,27.59,27.45,27.51,77561.0
2018-03-08 15:00:00,27.52,27.58,27.47,27.56,75472.0,27.52,27.58,27.47,27.56,75472.0
2018-03-08 15:30:00,27.56,27.65,27.48,27.58,206795.0,27.56,27.65,27.48,27.58,206795.0
2018-03-09 09:30:00,27.93,28.22,27.9,28.01,195805.0,27.93,28.22,27.9,28.01,195805.0
2018-03-09 10:00:00,28.01,28.17,27.93,27.97,133210.0,28.01,28.17,27.93,27.97,133210.0
2018-03-09 10:30:00,27.98,28.04,27.71,28.04,78603.0,27.98,28.04,27.71,28.04,78603.0
2018-03-09 11:00:00,28.05,28.25,28.01,28.22,85790.0,28.05,28.25,28.01,28.22,85790.0
2018-03-09 11:30:00,28.2,28.24,28.0,28.09,49273.0,28.2,28.24,28.0,28.09,49273.0
2018-03-09 12:00:00,28.1,28.11,27.91,27.91,33389.0,28.1,28.11,27.91,27.91,33389.0
2018-03-09 12:30:00,27.91,27.93,27.74,27.75,50397.0,27.91,27.93,27.74,27.75,50397.0
2018-03-09 13:00:00,27.75,27.97,27.74,27.91,72140.0,27.75,27.97,27.74,27.91,72140.0
2018-03-09 13:30:00,27.92,28.06,27.9,28.0,40869.0,27.92,28.06,27.9,28.0,40869.0
2018-03-09 14:00:00,27.99,28.16,27.99,28.14,56970.0,27.99,28.16,27.99,28.14,56970.0
2018-03-09 14:30:00,28.13,28.27,28.11,28.26,95845.0,28.13,28.27,28.11,28.26,95845.0
2018-03-09 15:00:00,28.27,28.29,28.13,28.26,173536.0,28.27,28.29,28.13,28.26,173536.0
2018-03-09 15:30:00,28.25,28.26,28.17,28.25,325761.0,28.25,28.26,28.17,28.25,325761.0
2018-03-12 09:30:00,28.26,28.61,28.26,28.37,140133.0,28.26,28.61,28.26,28.37,140133.0
2018-03-12 10:00:00,28.38,28.48,28.07,28.39,132117.0,28.38,28.48,28.07,28.39,132117.0
2018-03-12 10:30:00,28.39,28.77,28.39,28.69,181671.0,28.39,28.77,28.39,28.69,181671.0
2018-03-12 11:00:00,28.67,28.72,28.34,28.37,56446.0,28.67,28.72,28.34,28.37,56446.0
2018-03-12 11:30:00,28.37,28.59,28.3,28.59,80044.0,28.37,28.59,28.3,28.59,80044.0
2018-03-12 12:00:00,28.59,28.67,28.5,28.58,51672.0,28.59,28.67,28.5,28.58,51672.0
2018-03-12 12:30:00,28.6,28.6,28.53,28.55,26879.0,28.6,28.6,28.53,28.55,26879.0
2018-03-12 13:00:00,28.55,28.63,28.52,28.62,26873.0,28.55,28.63,28.52,28.62,26873.0
2018-03-12 13:30:00,28.62,28.71,28.52,28.6,47854.0,28.62,28.71,28.52,28.6,47854.0
2018-03-12 14:00:00,28.61,28.64,28.49,28.63,50873.0,28.61,28.64,28.49,28.63,50873.0
2018-03-12 14:30:00,28.62,28.7,28.56,28.61,55756.0,28.62,28.7,28.56,28.61,55756.0
2018-03-12 15:00:00,28.61,28.67,28.59,28.64,62405.0,28.61,28.67,28.59,28.64,62405.0
2018-03-12 15:30:00,28.64,28.71,28.61,28.61,241755.0,28.64,28.71,28.61,28.61,241755.0
2018-03-13 09:30:00,28.56,28.71,28.41,28.68,35429.0,28.56,28.71,28.41,28.68,35429.0
2018-03-13 10:00:00,28.67,28.81,28.56,28.73,68409.0,28.67,28.81,28.56,28.73,68409.0
2018-03-13 10:30:00,28.75,28.8,28.46,28.51,38683.0,28.75,28.8,28.46,28.51,38683.0
2018-03-13 11:00:00,28.52,28.53,28.21,28.24,48728.0,28.52,28.53,28.21,28.24,48728.0
2018-03-13 11:30:00,28.28,28.56,28.28,28.47,58354.0,28.28,28.56,28.28,28.47,58354.0
2018-03-13 12:00:00,28.48,28.49,28.25,28.25,31374.0,28.48,28.49,28.25,28.25,31374.0
2018-03-13 12:30:00,28.28,28.48,28.25,28.45,43848.0,28.28,28.48,28.25,28.45,43848.0
2018-03-13 13:00:00,28.46,28.5,28.39,28.47,14424.0,28.46,28.5,28.39,28.47,14424.0
2018-03-13 13:30:00,28.44,28.44,28.21,28.23,42105.0,28.44,28.44,28.21,28.23,42105.0
2018-03-13 14:00:00,28.26,28.33,28.23,28.32,26084.0,28.26,28.33,28.23,28.32,26084.0
2018-03-13 14:30:00,28.28,28.34,28.13,28.13,63296.0,28.28,28.34,28.13,28.13,63296.0
2018-03-13 15:00:00,28.14,28.17,28.01,28.02,82146.0,28.14,28.17,28.01,28.02,82146.0
2018-03-13 15:30:00,28.01,28.11,27.97,28.05,206205.0,28.01,28.11,27.97,28.05,206205.0
2018-03-14 09:30:00,28.25,28.39,27.88,28.12,40108.0,28.25,28.39,27.88,28.12,40108.0
2018-03-14 10:00:00,28.13,28.42,28.1,28.2,51588.0,28.13,28.42,28.1,28.2,51588.0
2018-03-14 10:30:00,28.17,28.17,27.96,27.98,45238.0,28.17,28.17,27.96,27.98,45238.0
2018-03-14 11:00:00,27.99,28.01,27.73,27.74,40273.0,27.99,28.01,27.73,27.74,40273.0
2018-03-14 11:30:00,27.77,27.92,27.64,27.87,48263.0,27.77,27.92,27.64,27.87,48263.0
2018-03-14 12:00:00,27.88,27.93,27.73,27.79,38530.0,27.88,27.93,27.73,27.79,38530.0
2018-03-14 12:30:00,27.8,27.85,27.73,27.73,23604.0,27.8,27.85,27.73,27.73,23604.0
2018-03-14 13:00:00,27.74,27.78,27.64,27.74,21677.0,27.74,27.78,27.64,27.74,21677.0
2018-03-14 13:30:00,27.75,27.91,27.74,27.86,38772.0,27.75,27.91,27.74,27.86,38772.0
2018-03-14 14:00:00,27.85,27.93,27.79,27.79,62324.0,27.85,27.93,27.79,27.79,62324.0
2018-03-14 14:30:00,27.78,27.81,27.62,27.67,31182.0,27.78,27.81,27.62,27.67,31182.0
2018-03-14 15:00:00,27.66,27.67,27.55,27.59,48822.0,27.66,27.67,27.55,27.59,48822.0
2018-03-14 15:30:00,27.58,27.59,27.44,27.56,157370.0,27.58,27.59,27.44,27.56,157370.0
2018-03-15 09:30:00,27.54,27.59,27.07,27.21,50937.0,27.54,27.59,27.07,27.21,50937.0
2018-03-15 10:00:00,27.18,27.36,27.01,27.04,118122.0,27.18,27.36,27.01,27.04,118122.0
2018-03-15 10:30:00,27.05,27.1,26.88,27.03,48848.0,27.05,27.1,26.88,27.03,48848.0
2018-03-15 11:00:00,27.0,27.16,27.0,27.11,27703.0,27.0,27.16,27.0,27.11,27703.0
2018-03-15 11:30:00,27.09,27.16,26.96,27.15,29909.0,27.09,27.16,26.96,27.15,29909.0
2018-03-15 12:00:00,27.15,27.18,27.05,27.11,17621.0,27.15,27.18,27.05,27.11,17621.0
2018-03-15 12:30:00,27.12,27.15,26.94,26.94,22653.0,27.12,27.15,26.94,26.94,22653.0
2018-03-15 13:00:00,26.95,27.07,26.93,27.0,26893.0,26.95,27.07,26.93,27.0,26893.0
2018-03-15 13:30:00,27.0,27.02,26.91,26.92,75979.0,27.0,27.02,26.91,26.92,75979.0
2018-03-15 14:00:00,26.9,26.95,26.86,26.91,31702.0,26.9,26.95,26.86,26.91,31702.0
2018-03-15 14:30:00,26.91,27.03,26.84,27.03,33857.0,26.91,27.03,26.84,27.03,33857.0
2018-03-15 15:00:00,27.01,27.02,26.94,27.01,48279.0,27.01,27.02,26.94,27.01,48279.0
2018-03-15 15:30:00,27.0,27.04,26.96,27.01,162628.0,27.0,27.04,26.96,27.01,162628.0
2018-03-16 09:30:00,27.07,27.2,26.83,26.92,375788.0,27.07,27.2,26.83,26.92,375788.0
2018-03-16 10:00:00,26.87,27.22,26.87,27.22,50723.0,26.87,27.22,26.87,27.22,50723.0
2018-03-16 10:30:00,27.21,27.54,27.21,27.54,56677.0,27.21,27.54,27.21,27.54,56677.0
2018-03-16 11:00:00,27.53,27.63,27.39,27.6,31710.0,27.53,27.63,27.39,27.6,31710.0
2018-03-16 11:30:00,27.6,27.79,27.53,27.53,47360.0,27.6,27.79,27.53,27.53,47360.0
2018-03-16 12:00:00,27.52,27.58,27.35,27.47,61864.0,27.52,27.58,27.35,27.47,61864.0
2018-03-16 12:30:00,27.45,27.5,27.39,27.44,51724.0,27.45,27.5,27.39,27.44,51724.0
2018-03-16 13:00:00,27.41,27.47,27.31,27.34,43272.0,27.41,27.47,27.31,27.34,43272.0
2018-03-16 13:30:00,27.35,27.35,27.16,27.19,40863.0,27.35,27.35,27.16,27.19,40863.0
2018-03-16 14:00:00,27.2,27.21,27.06,27.11,45934.0,27.2,27.21,27.06,27.11,45934.0
2018-03-16 14:30:00,27.1,27.14,27.05,27.09,47690.0,27.1,27.14,27.05,27.09,47690.0
2018-03-16 15:00:00,27.09,27.14,27.07,27.13,65254.0,27.09,27.14,27.07,27.13,65254.0
2018-03-16 15:30:00,27.13,27.23,27.09,27.09,305497.0,27.13,27.23,27.09,27.09,305497.0
2018-03-19 09:30:00,26.86,26.95,26.51,26.67,80190.0,26.86,26.95,26.51,26.67,80190.0
2018-03-19 10:00:00,26.68,26.68,26.28,26.36,70937.0,26.68,26.68,26.28,26.36,70937.0
2018-03-19 10:30:00,26.37,26.52,26.25,26.37,60948.0,26.37,26.52,26.25,26.37,60948.0
2018-03-19 11:00:00,26.36,26.36,26.18,26.29,80369.0,26.36,26.36,26.18,26.29,80369.0
2018-03-19 11:30:00,26.27,26.34,26.18,26.25,108196.0,26.27,26.34,26.18,26.25,108196.0
2018-03-19 12:00:00,26.26,26.39,26.16,26.39,58942.0,26.26,26.39,26.16,26.39,58942.0
2018-03-19 12:30:00,26.38,26.39,26.08,26.19,43777.0,26.38,26.39,26.08,26.19,43777.0
2018-03-19 13:00:00,26.2,26.2,26.08,26.11,60447.0,26.2,26.2,26.08,26.11,60447.0
2018-03-19 13:30:00,26.11,26.45,26.11,26.35,84266.0,26.11,26.45,26.11,26.35,84266.0
2018-03-19 14:00:00,26.37,26.45,26.3,26.38,49268.0,26.37,26.45,26.3,26.38,49268.0
2018-03-19 14:30:00,26.37,26.5,26.3,26.5,73257.0,26.37,26.5,26.3,26.5,73257.0
2018-03-19 15:00:00,26.5,26.68,26.42,26.47,107468.0,26.5,26.68,26.42,26.47,107468.0
2018-03-19 15:30:00,26.47,26.68,26.46,26.61,240581.0,26.47,26.68,26.46,26.61,240581.0
2018-03-20 09:30:00,26.24,26.3,25.56,25.9,679577.0,26.24,26.3,25.56,25.9,679577.0
2018-03-20 10:00:00,25.91,26.23,25.75,26.0,196143.0,25.91,26.23,25.75,26.0,196143.0
2018-03-20 10:30:00,26.03,26.28,25.99,26.2,83538.0,26.03,26.28,25.99,26.2,83538.0
2018-03-20 11:00:00,26.2,26.39,26.13,26.28,85147.0,26.2,26.39,26.13,26.28,85147.0
2018-03-20 11:30:00,26.27,26.29,26.18,26.26,48200.0,26.27,26.29,26.18,26.26,48200.0
2018-03-20 12:00:00,26.24,26.28,26.14,26.14,65827.0,26.24,26.28,26.14,26.14,65827.0
2018-03-20 12:30:00,26.13,26.2,26.08,26.12,46442.0,26.13,26.2,26.08,26.12,46442.0
2018-03-20 13:00:00,26.12,26.15,25.97,25.99,49681.0,26.12,26.15,25.97,25.99,49681.0
2018-03-20 13:30:00,25.98,25.99,25.81,25.81,57152.0,25.98,25.99,25.81,25.81,57152.0
2018-03-20 14:00:00,25.8,25.84,25.75,25.75,99730.0,25.8,25.84,25.75,25.75,99730.0
2018-03-20 14:30:00,25.75,25.8,25.69,25.74,96262.0,25.75,25.8,25.69,25.74,96262.0
2018-03-20 15:00:00,25.74,25.85,25.71,25.79,136206.0,25.74,25.85,25.71,25.79,136206.0
2018-03-20 15:30:00,25.79,25.9,25.79,25.84,334945.0,25.79,25.9,25.79,25.84,334945.0
2018-03-21 09:30:00,25.94,26.09,25.7,25.91,171950.0,25.94,26.09,25.7,25.91,171950.0
2018-03-21 10:00:00,25.89,26.16,25.87,26.07,108316.0,25.89,26.16,25.87,26.07,108316.0
2018-03-21 10:30:00,26.06,26.33,26.04,26.25,84701.0,26.06,26.33,26.04,26.25,84701.0
2018-03-21 11:00:00,26.25,26.32,26.12,26.31,32425.0,26.25,26.32,26.12,26.31,32425.0
2018-03-21 11:30:00,26.3,26.32,26.09,26.12,29883.0,26.3,26.32,26.09,26.12,29883.0
2018-03-21 12:00:00,26.1,26.1,25.95,25.98,121069.0,26.1,26.1,25.95,25.98,121069.0
2018-03-21 12:30:00,25.96,25.98,25.8,25.9,77905.0,25.96,25.98,25.8,25.9,77905.0
2018-03-21 13:00:00,25.9,25.9,25.75,25.85,77248.0,25.9,25.9,25.75,25.85,77248.0
2018-03-21 13:30:00,25.85,26.01,25.76,25.88,83759.0,25.85,26.01,25.76,25.88,83759.0
2018-03-21 14:00:00,25.87,26.03,25.79,25.87,124758.0,25.87,26.03,25.79,25.87,124758.0
2018-03-21 14:30:00,25.86,25.89,25.64,25.8,122286.0,25.86,25.89,25.64,25.8,122286.0
2018-03-21 15:00:00,25.81,25.97,25.8,25.82,144942.0,25.81,25.97,25.8,25.82,144942.0
2018-03-21 15:30:00,25.81,25.88,25.73,25.75,296272.0,25.81,25.88,25.73,25.75,296272.0
2018-03-22 09:30:00,25.3,25.49,25.11,25.23,94170.0,25.3,25.49,25.11,25.23,94170.0
2018-03-22 10:00:00,25.27,25.45,25.17,25.31,70197.0,25.27,25.45,25.17,25.31,70197.0
2018-03-22 10:30:00,25.29,25.35,24.95,25.01,76510.0,25.29,25.35,24.95,25.01,76510.0
2018-03-22 11:00:00,25.05,25.09,24.67,24.74,151474.0,25.05,25.09,24.67,24.74,151474.0
2018-03-22 11:30:00,24.73,24.78,24.51,24.74,94320.0,24.73,24.78,24.51,24.74,94320.0
2018-03-22 12:00:00,24.71,24.99,24.66,24.97,88552.0,24.71,24.99,24.66,24.97,88552.0
2018-03-22 12:30:00,24.99,25.04,24.78,24.79,45552.0,24.99,25.04,24.78,24.79,45552.0
2018-03-22 13:00:00,24.79,24.95,24.65,24.93,79788.0,24.79,24.95,24.65,24.93,79788.0
2018-03-22 13:30:00,24.94,25.01,24.77,24.81,55937.0,24.94,25.01,24.77,24.81,55937.0
2018-03-22 14:00:00,24.82,24.84,24.55,24.61,60568.0,24.82,24.84,24.55,24.61,60568.0
2018-03-22 14:30:00,24.61,24.69,24.22,24.27,252565.0,24.61,24.69,24.22,24.27,252565.0
2018-03-22 15:00:00,24.26,24.4,24.23,24.28,187536.0,24.26,24.4,24.23,24.28,187536.0
2018-03-22 15:30:00,24.28,24.37,24.12,24.15,635563.0,24.28,24.37,24.12,24.15,635563.0
2018-03-23 09:30:00,24.29,24.58,23.95,24.0,359055.0,24.29,24.58,23.95,24.0,359055.0
2018-03-23 10:00:00,24.01,24.14,23.9,24.12,159636.0,24.01,24.14,23.9,24.12,159636.0
2018-03-23 10:30:00,24.13,24.28,24.03,24.17,130863.0,24.13,24.28,24.03,24.17,130863.0
2018-03-23 11:00:00,24.16,24.2,23.86,23.97,85828.0,24.16,24.2,23.86,23.97,85828.0
2018-03-23 11:30:00,23.97,24.02,23.7,23.72,101982.0,23.97,24.02,23.7,23.72,101982.0
2018-03-23 12:00:00,23.72,23.86,23.7,23.83,85363.0,23.72,23.86,23.7,23.83,85363.0
2018-03-23 12:30:00,23.84,23.84,23.7,23.72,77054.0,23.84,23.84,23.7,23.72,77054.0
2018-03-23 13:00:00,23.73,23.88,23.7,23.83,50387.0,23.73,23.88,23.7,23.83,50387.0
2018-03-23 13:30:00,23.81,23.88,23.73,23.81,62663.0,23.81,23.88,23.73,23.81,62663.0
2018-03-23 14:00:00,23.82,23.86,23.68,23.75,60692.0,23.82,23.86,23.68,23.75,60692.0
2018-03-23 14:30:00,23.75,23.78,23.45,23.47,94028.0,23.75,23.78,23.45,23.47,94028.0
2018-03-23 15:00:00,23.48,23.62,23.39,23.53,134921.0,23.48,23.62,23.39,23.53,134921.0
2018-03-23 15:30:00,23.53,23.53,23.29,23.35,470127.0,23.53,23.53,23.29,23.35,470127.0
2018-03-26 09:30:00,23.76,24.0,23.46,23.75,161423.0,23.76,24.0,23.46,23.75,161423.0
2018-03-26 10:00:00,23.75,23.79,23.27,23.33,126601.0,23.75,23.79,23.27,23.33,126601.0
2018-03-26 10:30:00,23.34,23.46,23.23,23.27,86766.0,23.34,23.46,23.23,23.27,86766.0
2018-03-26 11:00:00,23.26,23.35,23.0,23.17,95363.0,23.26,23.35,23.0,23.17,95363.0
2018-03-26 11:30:00,23.15,23.33,23.14,23.23,61505.0,23.15,23.33,23.14,23.23,61505.0
2018-03-26 12:00:00,23.24,23.26,23.12,23.15,36071.0,23.24,23.26,23.12,23.15,36071.0
2018-03-26 12:30:00,23.15,23.15,23.0,23.04,40521.0,23.15,23.15,23.0,23.04,40521.0
2018-03-26 13:00:00,23.03,23.1,22.99,23.09,61724.0,23.03,23.1,22.99,23.09,61724.0
2018-03-26 13:30:00,23.08,23.22,23.05,23.21,53848.0,23.08,23.22,23.05,23.21,53848.0
2018-03-26 14:00:00,23.22,23.39,23.2,23.36,73031.0,23.22,23.39,23.2,23.36,73031.0
2018-03-26 14:30:00,23.38,23.46,23.29,23.42,68616.0,23.38,23.46,23.29,23.42,68616.0
2018-03-26 15:00:00,23.41,23.68,23.41,23.68,97587.0,23.41,23.68,23.41,23.68,97587.0
2018-03-26 15:30:00,23.68,23.74,23.58,23.63,258429.0,23.68,23.74,23.58,23.63,258429.0
2018-03-27 09:30:00,23.77,23.92,23.24,23.63,270673.0,23.77,23.92,23.24,23.63,270673.0
2018-03-27 10:00:00,23.6,23.73,23.28,23.28,70491.0,23.6,23.73,23.28,23.28,70491.0
2018-03-27 10:30:00,23.27,23.31,23.08,23.09,314482.0,23.27,23.31,23.08,23.09,314482.0
2018-03-27 11:00:00,23.07,23.15,22.94,23.03,81665.0,23.07,23.15,22.94,23.03,81665.0
2018-03-27 11:30:00,23.04,23.49,23.03,23.46,112613.0,23.04,23.49,23.03,23.46,112613.0
2018-03-27 12:00:00,23.45,23.59,23.42,23.56,158675.0,23.45,23.59,23.42,23.56,158675.0
2018-03-27 12:30:00,23.55,23.56,23.41,23.53,73954.0,23.55,23.56,23.41,23.53,73954.0
2018-03-27 13:00:00,23.55,23.75,23.55,23.6,61462.0,23.55,23.75,23.55,23.6,61462.0
2018-03-27 13:30:00,23.59,23.71,23.51,23.62,96618.0,23.59,23.71,23.51,23.62,96618.0
2018-03-27 14:00:00,23.63,23.63,23.46,23.5,74904.0,23.63,23.63,23.46,23.5,74904.0
2018-03-27 14:30:00,23.5,23.6,23.4,23.4,86653.0,23.5,23.6,23.4,23.4,86653.0
2018-03-27 15:00:00,23.41,23.58,23.37,23.45,216719.0,23.41,23.58,23.37,23.45,216719.0
2018-03-27 15:30:00,23.44,23.55,23.27,23.37,459800.0,23.44,23.55,23.27,23.37,459800.0
2018-03-28 09:30:00,23.36,23.36,22.86,23.23,135308.0,23.36,23.36,22.86,23.23,135308.0
2018-03-28 10:00:00,23.27,23.27,22.87,23.03,414827.0,23.27,23.27,22.87,23.03,414827.0
2018-03-28 10:30:00,23.09,23.23,22.86,23.1,120761.0,23.09,23.23,22.86,23.1,120761.0
2018-03-28 11:00:00,23.13,23.16,22.78,22.78,150660.0,23.13,23.16,22.78,22.78,150660.0
2018-03-28 11:30:00,22.78,23.05,22.7,22.93,71137.0,22.78,23.05,22.7,22.93,71137.0
2018-03-28 12:00:00,22.97,23.17,22.91,23.07,45836.0,22.97,23.17,22.91,23.07,45836.0
2018-03-28 12:30:00,23.07,23.12,22.95,22.95,40002.0,23.07,23.12,22.95,22.95,40002.0
2018-03-28 13:00:00,22.93,23.05,22.89,23.03,56576.0,22.93,23.05,22.89,23.03,56576.0
2018-03-28 13:30:00,23.04,23.11,22.96,23.02,33050.0,23.04,23.11,22.96,23.02,33050.0
2018-03-28 14:00:00,23.02,23.1,22.92,23.05,57256.0,23.02,23.1,22.92,23.05,57256.0
2018-03-28 14:30:00,23.04,23.1,22.86,22.86,140982.0,23.04,23.1,22.86,22.86,140982.0
2018-03-28 15:00:00,22.87,22.92,22.74,22.8,116601.0,22.87,22.92,22.74,22.8,116601.0
2018-03-28 15:30:00,22.8,22.9,22.75,22.79,397138.0,22.8,22.9,22.75,22.79,397138.0
2018-03-29 09:30:00,23.15,23.59,23.09,23.19,158378.0,23.15,23.59,23.09,23.19,158378.0
2018-03-29 10:00:00,23.2,23.4,23.14,23.34,145376.0,23.2,23.4,23.14,23.34,145376.0
2018-03-29 10:30:00,23.31,23.63,23.31,23.63,159206.0,23.31,23.63,23.31,23.63,159206.0
2018-03-29 11:00:00,23.65,23.69,23.52,23.62,122321.0,23.65,23.69,23.52,23.62,122321.0
2018-03-29 11:30:00,23.62,23.72,23.49,23.67,148840.0,23.62,23.72,23.49,23.67,148840.0
2018-03-29 12:00:00,23.66,23.78,23.55,23.75,138685.0,23.66,23.78,23.55,23.75,138685.0
2018-03-29 12:30:00,23.74,23.82,23.7,23.73,113276.0,23.74,23.82,23.7,23.73,113276.0
2018-03-29 13:00:00,23.74,23.79,23.58,23.65,105777.0,23.74,23.79,23.58,23.65,105777.0
2018-03-29 13:30:00,23.64,23.65,23.53,23.6,117057.0,23.64,23.65,23.53,23.6,117057.0
2018-03-29 14:00:00,23.6,23.79,23.6,23.75,134376.0,23.6,23.79,23.6,23.75,134376.0
2018-03-29 14:30:00,23.76,23.91,23.74,23.77,179425.0,23.76,23.91,23.74,23.77,179425.0
2018-03-29 15:00:00,23.77,23.93,23.76,23.84,165890.0,23.77,23.93,23.76,23.84,165890.0
2018-03-29 15:30:00,23.84,23.84,23.65,23.69,416862.0,23.84,23.84,23.65,23.69,416862.0
2018-04-02 09:30:00,23.5,23.89,23.36,23.77,185882.0,23.5,23.89,23.36,23.77,185882.0
2018-04-02 10:00:00,23.77,23.9,23.66,23.78,211922.0,23.77,23.9,23.66,23.78,211922.0
2018-04-02 10:30:00,23.77,23.77,23.49,23.55,145330.0,23.77,23.77,23.49,23.55,145330.0
2018-04-02 11:00:00,23.55,23.55,23.28,23.41,65153.0,23.55,23.55,23.28,23.41,65153.0
2018-04-02 11:30:00,23.43,23.43,23.21,23.26,56034.0,23.43,23.43,23.21,23.26,56034.0
2018-04-02 12:00:00,23.25,23.3,23.06,23.24,54796.0,23.25,23.3,23.06,23.24,54796.0
2018-04-02 12:30:00,23.25,23.43,23.25,23.39,34302.0,23.25,23.43,23.25,23.39,34302.0
2018-04-02 13:00:00,23.39,23.46,23.23,23.24,64749.0,23.39,23.46,23.23,23.24,64749.0
2018-04-02 13:30:00,23.24,23.34,23.04,23.06,345156.0,23.24,23.34,23.04,23.06,345156.0
2018-04-02 14:00:00,23.04,23.14,22.93,23.09,70135.0,23.04,23.14,22.93,23.09,70135.0
2018-04-02 14:30:00,23.08,23.23,23.04,23.2,51123.0,23.08,23.23,23.04,23.2,51123.0
2018-04-02 15:00:00,23.2,23.34,23.19,23.27,108184.0,23.2,23.34,23.19,23.27,108184.0
2018-04-02 15:30:00,23.27,23.45,23.18,23.37,401674.0,23.27,23.45,23.18,23.37,401674.0
2018-04-03 09:30:00,23.61,24.13,23.61,24.12,167700.0,23.61,24.13,23.61,24.12,167700.0
2018-04-03 10:00:00,24.12,24.15,23.45,23.54,196177.0,24.12,24.15,23.45,23.54,196177.0
2018-04-03 10:30:00,23.55,23.79,23.47,23.74,108087.0,23.55,23.79,23.47,23.74,108087.0
2018-04-03 11:00:00,23.72,23.98,23.72,23.91,64607.0,23.72,23.98,23.72,23.91,64607.0
2018-04-03 11:30:00,23.9,23.91,23.7,23.86,152295.0,23.9,23.91,23.7,23.86,152295.0
2018-04-03 12:00:00,23.86,24.02,23.72,23.74,145951.0,23.86,24.02,23.72,23.74,145951.0
2018-04-03 12:30:00,23.73,23.86,23.67,23.74,58400.0,23.73,23.86,23.67,23.74,58400.0
2018-04-03 13:00:00,23.72,23.84,23.69,23.77,40667.0,23.72,23.84,23.69,23.77,40667.0
2018-04-03 13:30:00,23.79,23.79,23.55,23.69,60997.0,23.79,23.79,23.55,23.69,60997.0
2018-04-03 14:00:00,23.7,23.73,23.58,23.61,40661.0,23.7,23.73,23.58,23.61,40661.0
2018-04-03 14:30:00,23.61,23.75,23.53,23.69,53120.0,23.61,23.75,23.53,23.69,53120.0
2018-04-03 15:00:00,23.68,23.87,23.67,23.82,90820.0,23.68,23.87,23.67,23.82,90820.0
2018-04-03 15:30:00,23.82,23.82,23.61,23.68,258252.0,23.82,23.82,23.61,23.68,258252.0
2018-04-04 09:30:00,23.03,23.46,23.0,23.3,455178.0,23.03,23.46,23.0,23.3,455178.0
2018-04-04 10:00:00,23.26,23.54,23.25,23.4,68427.0,23.26,23.54,23.25,23.4,68427.0
2018-04-04 10:30:00,23.4,23.48,23.31,23.47,42900.0,23.4,23.48,23.31,23.47,42900.0
2018-04-04 11:00:00,23.47,23.6,23.35,23.54,40794.0,23.47,23.6,23.35,23.54,40794.0
2018-04-04 11:30:00,23.53,23.63,23.44,23.5,35297.0,23.53,23.63,23.44,23.5,35297.0
2018-04-04 12:00:00,23.47,23.59,23.43,23.59,28837.0,23.47,23.59,23.43,23.59,28837.0
2018-04-04 12:30:00,23.61,23.77,23.57,23.61,45204.0,23.61,23.77,23.57,23.61,45204.0
2018-04-04 13:00:00,23.59,23.6,23.45,23.51,22725.0,23.59,23.6,23.45,23.51,22725.0
2018-04-04 13:30:00,23.5,23.56,23.42,23.48,22447.0,23.5,23.56,23.42,23.48,22447.0
2018-04-04 14:00:00,23.51,23.78,23.5,23.71,49461.0,23.51,23.78,23.5,23.71,49461.0
2018-04-04 14:30:00,23.72,23.79,23.61,23.79,23452.0,23.72,23.79,23.61,23.79,23452.0
2018-04-04 15:00:00,23.77,23.96,23.77,23.93,74952.0,23.77,23.96,23.77,23.93,74952.0
2018-04-04 15:30:00,23.94,23.98,23.86,23.93,153756.0,23.94,23.98,23.86,23.93,153756.0
2018-04-05 09:30:00,24.27,24.7,24.27,24.67,89771.0,24.27,24.7,24.27,24.67,89771.0
2018-04-05 10:00:00,24.66,24.74,24.54,24.59,46999.0,24.66,24.74,24.54,24.59,46999.0
2018-04-05 10:30:00,24.58,24.73,24.58,24.69,56523.0,24.58,24.73,24.58,24.69,56523.0
2018-04-05 11:00:00,24.69,24.86,24.69,24.79,42379.0,24.69,24.86,24.69,24.79,42379.0
2018-04-05 11:30:00,24.79,24.94,24.76,24.94,37362.0,24.79,24.94,24.76,24.94,37362.0
2018-04-05 12:00:00,24.91,24.92,24.82,24.9,29721.0,24.91,24.92,24.82,24.9,29721.0
2018-04-05 12:30:00,24.9,24.91,24.77,24.82,45759.0,24.9,24.91,24.77,24.82,45759.0
2018-04-05 13:00:00,24.83,24.84,24.61,24.68,35851.0,24.83,24.84,24.61,24.68,35851.0
2018-04-05 13:30:00,24.69,24.71,24.55,24.6,30970.0,24.69,24.71,24.55,24.6,30970.0
2018-04-05 14:00:00,24.6,24.66,24.55,24.63,29583.0,24.6,24.66,24.55,24.63,29583.0
2018-04-05 14:30:00,24.61,24.74,24.61,24.72,20973.0,24.61,24.74,24.61,24.72,20973.0
2018-04-05 15:00:00,24.73,24.79,24.69,24.74,46637.0,24.73,24.79,24.69,24.74,46637.0
2018-04-05 15:30:00,24.73,24.8,24.68,24.76,225781.0,24.73,24.8,24.68,24.76,225781.0
2018-04-06 09:30:00,24.36,24.67,24.32,24.36,50392.0,24.36,24.67,24.32,24.36,50392.0
2018-04-06 10:00:00,24.37,24.41,24.1,24.11,44727.0,24.37,24.41,24.1,24.11,44727.0
2018-04-06 10:30:00,24.1,24.17,23.95,23.97,81831.0,24.1,24.17,23.95,23.97,81831.0
2018-04-06 11:00:00,23.96,24.02,23.85,23.92,50196.0,23.96,24.02,23.85,23.92,50196.0
2018-04-06 11:30:00,23.93,24.18,23.93,24.18,87746.0,23.93,24.18,23.93,24.18,87746.0
2018-04-06 12:00:00,24.15,24.2,23.99,23.99,136038.0,24.15,24.2,23.99,23.99,136038.0
2018-04-06 12:30:00,23.99,24.07,23.99,24.03,44137.0,23.99,24.07,23.99,24.03,44137.0
2018-04-06 13:00:00,24.02,24.03,23.89,23.98,55578.0,24.02,24.03,23.89,23.98,55578.0
2018-04-06 13:30:00,23.99,24.0,23.75,23.81,85261.0,23.99,24.0,23.75,23.81,85261.0
2018-04-06 14:00:00,23.8,23.82,23.7,23.74,81001.0,23.8,23.82,23.7,23.74,81001.0
2018-04-06 14:30:00,23.73,23.87,23.69,23.71,358700.0,23.73,23.87,23.69,23.71,358700.0
2018-04-06 15:00:00,23.74,23.91,23.71,23.86,105779.0,23.74,23.91,23.71,23.86,105779.0
2018-04-06 15:30:00,23.86,23.96,23.83,23.85,455840.0,23.86,23.96,23.83,23.85,455840.0
2018-04-09 09:30:00,24.01,24.41,24.01,24.39,85921.0,24.01,24.41,24.01,24.39,85921.0
2018-04-09 10:00:00,24.4,24.4,24.02,24.1,47711.0,24.4,24.4,24.02,24.1,47711.0
2018-04-09 10:30:00,24.12,24.32,24.12,24.27,93452.0,24.12,24.32,24.12,24.27,93452.0
2018-04-09 11:00:00,24.27,24.39,24.22,24.36,90785.0,24.27,24.39,24.22,24.36,90785.0
2018-04-09 11:30:00,24.38,24.45,24.25,24.32,44854.0,24.38,24.45,24.25,24.32,44854.0
2018-04-09 12:00:00,24.32,24.42,24.3,24.42,33137.0,24.32,24.42,24.3,24.42,33137.0
2018-04-09 12:30:00,24.41,24.46,24.38,24.44,40872.0,24.41,24.46,24.38,24.44,40872.0
2018-04-09 13:00:00,24.46,24.67,24.45,24.67,93309.0,24.46,24.67,24.45,24.67,93309.0
2018-04-09 13:30:00,24.67,24.82,24.66,24.78,98408.0,24.67,24.82,24.66,24.78,98408.0
2018-04-09 14:00:00,24.76,24.8,24.63,24.7,84919.0,24.76,24.8,24.63,24.7,84919.0
2018-04-09 14:30:00,24.7,24.88,24.68,24.88,184195.0,24.7,24.88,24.68,24.88,184195.0
2018-04-09 15:00:00,24.86,24.87,24.61,24.64,155279.0,24.86,24.87,24.61,24.64,155279.0
2018-04-09 15:30:00,24.62,24.66,24.34,24.35,260339.0,24.62,24.66,24.34,24.35,260339.0
2018-04-10 09:30:00,24.92,24.96,24.67,24.83,286723.0,24.92,24.96,24.67,24.83,286723.0
2018-04-10 10:00:00,24.82,24.82,24.54,24.59,56070.0,24.82,24.82,24.54,24.59,56070.0
2018-04-10 10:30:00,24.58,24.88,24.58,24.8,236914.0,24.58,24.88,24.58,24.8,236914.0
2018-04-10 11:00:00,24.79,25.08,24.79,24.98,65480.0,24.79,25.08,24.79,24.98,65480.0
2018-04-10 11:30:00,25.0,25.07,24.83,24.97,47637.0,25.0,25.07,24.83,24.97,47637.0
2018-04-10 12:00:00,24.94,25.01,24.83,24.92,56398.0,24.94,25.01,24.83,24.92,56398.0
2018-04-10 12:30:00,24.91,25.16,24.91,25.11,95775.0,24.91,25.16,24.91,25.11,95775.0
2018-04-10 13:00:00,25.12,25.3,25.11,25.28,56402.0,25.12,25.3,25.11,25.28,56402.0
2018-04-10 13:30:00,25.29,25.31,25.11,25.24,57095.0,25.29,25.31,25.11,25.24,57095.0
2018-04-10 14:00:00,25.24,25.39,25.11,25.3,106567.0,25.24,25.39,25.11,25.3,106567.0
2018-04-10 14:30:00,25.3,25.41,25.17,25.33,104984.0,25.3,25.41,25.17,25.33,104984.0
2018-04-10 15:00:00,25.32,25.33,25.17,25.25,98308.0,25.32,25.33,25.17,25.25,98308.0
2018-04-10 15:30:00,25.25,25.34,25.19,25.2,235827.0,25.25,25.34,25.19,25.2,235827.0
2018-04-11 09:30:00,24.88,25.18,24.81,25.17,46729.0,24.88,25.18,24.81,25.17,46729.0
2018-04-11 10:00:00,25.19,25.21,24.98,25.11,42502.0,25.19,25.21,24.98,25.11,42502.0
2018-04-11 10:30:00,25.1,25.26,25.04,25.05,34723.0,25.1,25.26,25.04,25.05,34723.0
2018-04-11 11:00:00,25.05,25.07,24.89,25.04,31687.0,25.05,25.07,24.89,25.04,31687.0
2018-04-11 11:30:00,25.01,25.12,24.95,25.11,41993.0,25.01,25.12,24.95,25.11,41993.0
2018-04-11 12:00:00,25.1,25.17,25.08,25.11,70359.0,25.1,25.17,25.08,25.11,70359.0
2018-04-11 12:30:00,25.12,25.14,24.97,25.0,32867.0,25.12,25.14,24.97,25.0,32867.0
2018-04-11 13:00:00,25.02,25.13,25.01,25.05,38863.0,25.02,25.13,25.01,25.05,38863.0
2018-04-11 13:30:00,25.07,25.08,24.94,24.97,31685.0,25.07,25.08,24.94,24.97,31685.0
2018-04-11 14:00:00,24.99,25.09,24.8,25.04,64379.0,24.99,25.09,24.8,25.04,64379.0
2018-04-11 14:30:00,25.04,25.14,25.02,25.04,26597.0,25.04,25.14,25.02,25.04,26597.0
2018-04-11 15:00:00,25.05,25.06,24.92,24.95,45866.0,25.05,25.06,24.92,24.95,45866.0
2018-04-11 15:30:00,24.96,25.05,24.92,24.96,175854.0,24.96,25.05,24.92,24.96,175854.0
2018-04-12 09:30:00,25.12,25.22,25.01,25.14,65930.0,25.12,25.22,25.01,25.14,65930.0
2018-04-12 10:00:00,25.17,25.32,25.07,25.28,34645.0,25.17,25.32,25.07,25.28,34645.0
2018-04-12 10:30:00,25.34,25.35,25.15,25.15,73798.0,25.34,25.35,25.15,25.15,73798.0
2018-04-12 11:00:00,25.16,25.39,25.16,25.39,22901.0,25.16,25.39,25.16,25.39,22901.0
2018-04-12 11:30:00,25.36,25.4,25.24,25.26,25165.0,25.36,25.4,25.24,25.26,25165.0
2018-04-12 12:00:00,25.27,25.34,25.24,25.27,17852.0,25.27,25.34,25.24,25.27,17852.0
2018-04-12 12:30:00,25.27,25.38,25.27,25.36,35367.0,25.27,25.38,25.27,25.36,35367.0
2018-04-12 13:00:00,25.38,25.42,25.2,25.22,28054.0,25.38,25.42,25.2,25.22,28054.0
2018-04-12 13:30:00,25.22,25.35,25.22,25.23,29319.0,25.22,25.35,25.22,25.23,29319.0
2018-04-12 14:00:00,25.24,25.3,25.22,25.27,42190.0,25.24,25.3,25.22,25.27,42190.0
2018-04-12 14:30:00,25.28,25.3,25.25,25.3,19772.0,25.28,25.3,25.25,25.3,19772.0
2018-04-12 15:00:00,25.29,25.3,25.25,25.25,70414.0,25.29,25.3,25.25,25.25,70414.0
2018-04-12 15:30:00,25.25,25.3,25.1,25.1,224426.0,25.25,25.3,25.1,25.1,224426.0
2018-04-13 09:30:00,25.89,26.67,25.51,26.03,706974.0,25.89,26.67,25.51,26.03,706974.0
2018-04-13 10:00:00,26.01,26.12,25.84,25.93,297096.0,26.01,26.12,25.84,25.93,297096.0
2018-04-13 10:30:00,25.92,26.19,25.77,25.78,108705.0,25.92,26.19,25.77,25.78,108705.0
2018-04-13 11:00:00,25.78,25.91,25.66,25.87,79941.0,25.78,25.91,25.66,25.87,79941.0
2018-04-13 11:30:00,25.86,26.07,25.78,25.84,85911.0,25.86,26.07,25.78,25.84,85911.0
2018-04-13 12:00:00,25.85,26.02,25.83,25.99,143837.0,25.85,26.02,25.83,25.99,143837.0
2018-04-13 12:30:00,26.01,26.03,25.69,25.72,120323.0,26.01,26.03,25.69,25.72,120323.0
2018-04-13 13:00:00,25.72,25.8,25.68,25.76,81208.0,25.72,25.8,25.68,25.76,81208.0
2018-04-13 13:30:00,25.76,25.8,25.69,25.77,69165.0,25.76,25.8,25.69,25.77,69165.0
2018-04-13 14:00:00,25.73,25.79,25.67,25.76,56450.0,25.73,25.79,25.67,25.76,56450.0
2018-04-13 14:30:00,25.75,25.79,25.69,25.74,76494.0,25.75,25.79,25.69,25.74,76494.0
2018-04-13 15:00:00,25.73,25.83,25.69,25.72,117955.0,25.73,25.83,25.69,25.72,117955.0
2018-04-13 15:30:00,25.71,25.78,25.67,25.73,295295.0,25.71,25.78,25.67,25.73,295295.0
2018-04-16 09:30:00,25.93,25.99,25.42,25.51,151337.0,25.93,25.99,25.42,25.51,151337.0
2018-04-16 10:00:00,25.51,25.97,25.51,25.84,67371.0,25.51,25.97,25.51,25.84,67371.0
2018-04-16 10:30:00,25.85,25.87,25.68,25.72,56536.0,25.85,25.87,25.68,25.72,56536.0
2018-04-16 11:00:00,25.73,25.84,25.59,25.6,59219.0,25.73,25.84,25.59,25.6,59219.0
2018-04-16 11:30:00,25.57,25.75,25.57,25.67,51271.0,25.57,25.75,25.57,25.67,51271.0
2018-04-16 12:00:00,25.67,25.75,25.65,25.7,42063.0,25.67,25.75,25.65,25.7,42063.0
2018-04-16 12:30:00,25.69,25.82,25.66,25.8,34554.0,25.69,25.82,25.66,25.8,34554.0
2018-04-16 13:00:00,25.81,25.9,25.76,25.89,52815.0,25.81,25.9,25.76,25.89,52815.0
2018-04-16 13:30:00,25.9,25.95,25.88,25.93,57431.0,25.9,25.95,25.88,25.93,57431.0
2018-04-16 14:00:00,25.93,26.0,25.89,25.92,51166.0,25.93,26.0,25.89,25.92,51166.0
2018-04-16 14:30:00,25.92,25.94,25.7,25.85,122349.0,25.92,25.94,25.7,25.85,122349.0
2018-04-16 15:00:00,25.86,25.92,25.84,25.89,64512.0,25.86,25.92,25.84,25.89,64512.0
2018-04-16 15:30:00,25.88,25.95,25.86,25.87,229165.0,25.88,25.95,25.86,25.87,229165.0
2018-04-17 09:30:00,26.18,26.18,25.64,25.79,94984.0,26.18,26.18,25.64,25.79,94984.0
2018-04-17 10:00:00,25.78,26.06,25.78,25.88,65396.0,25.78,26.06,25.78,25.88,65396.0
2018-04-17 10:30:00,25.87,25.99,25.79,25.86,68795.0,25.87,25.99,25.79,25.86,68795.0
2018-04-17 11:00:00,25.85,26.01,25.85,25.93,185339.0,25.85,26.01,25.85,25.93,185339.0
2018-04-17 11:30:00,25.93,25.97,25.77,25.77,108547.0,25.93,25.97,25.77,25.77,108547.0
2018-04-17 12:00:00,25.78,25.97,25.77,25.83,83459.0,25.78,25.97,25.77,25.83,83459.0
2018-04-17 12:30:00,25.83,25.91,25.75,25.89,86541.0,25.83,25.91,25.75,25.89,86541.0
2018-04-17 13:00:00,25.88,25.9,25.77,25.82,48250.0,25.88,25.9,25.77,25.82,48250.0
2018-04-17 13:30:00,25.83,25.83,25.73,25.79,49965.0,25.83,25.83,25.73,25.79,49965.0
2018-04-17 14:00:00,25.8,25.89,25.77,25.87,57406.0,25.8,25.89,25.77,25.87,57406.0
2018-04-17 14:30:00,25.87,25.99,25.85,25.95,67828.0,25.87,25.99,25.85,25.95,67828.0
2018-04-17 15:00:00,25.94,26.01,25.91,25.95,108406.0,25.94,26.01,25.91,25.95,108406.0
2018-04-17 15:30:00,25.95,25.99,25.8,25.86,208179.0,25.95,25.99,25.8,25.86,208179.0
2018-04-18 09:30:00,26.49,26.99,26.25,26.68,476742.0,26.49,26.99,26.25,26.68,476742.0
2018-04-18 10:00:00,26.68,26.79,26.42,26.56,198108.0,26.68,26.79,26.42,26.56,198108.0
2018-04-18 10:30:00,26.58,26.59,26.45,26.58,68867.0,26.58,26.59,26.45,26.58,68867.0
2018-04-18 11:00:00,26.58,26.72,26.52,26.66,88117.0,26.58,26.72,26.52,26.66,88117.0
2018-04-18 11:30:00,26.64,26.73,26.6,26.66,35439.0,26.64,26.73,26.6,26.66,35439.0
2018-04-18 12:00:00,26.66,26.71,26.52,26.52,39468.0,26.66,26.71,26.52,26.52,39468.0
2018-04-18 12:30:00,26.52,26.61,26.43,26.59,50487.0,26.52,26.61,26.43,26.59,50487.0
2018-04-18 13:00:00,26.59,26.69,26.57,26.63,25183.0,26.59,26.69,26.57,26.63,25183.0
2018-04-18 13:30:00,26.64,26.65,26.46,26.48,40107.0,26.64,26.65,26.46,26.48,40107.0
2018-04-18 14:00:00,26.48,26.51,26.37,26.46,43213.0,26.48,26.51,26.37,26.46,43213.0
2018-04-18 14:30:00,26.46,26.47,26.36,26.38,48474.0,26.46,26.47,26.36,26.38,48474.0
2018-04-18 15:00:00,26.39,26.44,26.23,26.23,106381.0,26.39,26.44,26.23,26.23,106381.0
2018-04-18 15:30:00,26.24,26.36,26.21,26.29,199672.0,26.24,26.36,26.21,26.29,199672.0
2018-04-19 09:30:00,26.43,26.5,25.92,26.03,133810.0,26.43,26.5,25.92,26.03,133810.0
2018-04-19 10:00:00,26.02,26.19,25.71,26.19,130227.0,26.02,26.19,25.71,26.19,130227.0
2018-04-19 10:30:00,26.21,26.42,26.17,26.32,159864.0,26.21,26.42,26.17,26.32,159864.0
2018-04-19 11:00:00,26.35,26.4,26.24,26.37,51223.0,26.35,26.4,26.24,26.37,51223.0
2018-04-19 11:30:00,26.37,26.49,26.32,26.44,148161.0,26.37,26.49,26.32,26.44,148161.0
2018-04-19 12:00:00,26.42,26.45,26.28,26.3,66432.0,26.42,26.45,26.28,26.3,66432.0
2018-04-19 12:30:00,26.31,26.38,26.27,26.28,52465.0,26.31,26.38,26.27,26.28,52465.0
2018-04-19 13:00:00,26.28,26.31,26.19,26.24,73116.0,26.28,26.31,26.19,26.24,73116.0
2018-04-19 13:30:00,26.25,26.27,26.08,26.09,65241.0,26.25,26.27,26.08,26.09,65241.0
2018-04-19 14:00:00,26.1,26.3,26.09,26.29,48589.0,26.1,26.3,26.09,26.29,48589.0
2018-04-19 14:30:00,26.29,26.32,26.24,26.31,44942.0,26.29,26.32,26.24,26.31,44942.0
2018-04-19 15:00:00,26.3,26.4,26.29,26.35,50957.0,26.3,26.4,26.29,26.35,50957.0
2018-04-19 15:30:00,26.34,26.48,26.24,26.3,324932.0,26.34,26.48,26.24,26.3,324932.0
2018-04-20 09:30:00,26.35,26.51,26.01,26.04,133608.0,26.35,26.51,26.01,26.04,133608.0
2018-04-20 10:00:00,26.04,26.11,25.77,26.11,155505.0,26.04,26.11,25.77,26.11,155505.0
2018-04-20 10:30:00,26.08,26.19,25.83,25.93,45511.0,26.08,26.19,25.83,25.93,45511.0
2018-04-20 11:00:00,25.92,26.01,25.81,25.91,39620.0,25.92,26.01,25.81,25.91,39620.0
2018-04-20 11:30:00,25.9,26.1,25.9,26.04,44431.0,25.9,26.1,25.9,26.04,44431.0
2018-04-20 12:00:00,26.04,26.1,25.95,25.98,30705.0,26.04,26.1,25.95,25.98,30705.0
2018-04-20 12:30:00,25.98,26.03,25.93,25.93,23848.0,25.98,26.03,25.93,25.93,23848.0
2018-04-20 13:00:00,25.93,26.06,25.93,26.04,31501.0,25.93,26.06,25.93,26.04,31501.0
2018-04-20 13:30:00,26.05,26.14,26.01,26.02,64262.0,26.05,26.14,26.01,26.02,64262.0
2018-04-20 14:00:00,26.03,26.08,26.02,26.05,26517.0,26.03,26.08,26.02,26.05,26517.0
2018-04-20 14:30:00,26.06,26.07,25.96,25.98,46560.0,26.06,26.07,25.96,25.98,46560.0
2018-04-20 15:00:00,25.98,25.98,25.87,25.93,40308.0,25.98,25.98,25.87,25.93,40308.0
2018-04-20 15:30:00,25.93,25.98,25.86,25.94,232056.0,25.93,25.98,25.86,25.94,232056.0
2018-04-23 09:30:00,25.78,25.78,25.21,25.39,147861.0,25.78,25.78,25.21,25.39,147861.0
2018-04-23 10:00:00,25.4,25.59,25.39,25.52,78572.0,25.4,25.59,25.39,25.52,78572.0
2018-04-23 10:30:00,25.53,25.68,25.37,25.68,112957.0,25.53,25.68,25.37,25.68,112957.0
2018-04-23 11:00:00,25.67,25.84,25.63,25.7,94260.0,25.67,25.84,25.63,25.7,94260.0
2018-04-23 11:30:00,25.68,25.69,25.49,25.52,67181.0,25.68,25.69,25.49,25.52,67181.0
2018-04-23 12:00:00,25.53,25.59,25.38,25.38,44255.0,25.53,25.59,25.38,25.38,44255.0
2018-04-23 12:30:00,25.37,25.42,25.32,25.42,51877.0,25.37,25.42,25.32,25.42,51877.0
2018-04-23 13:00:00,25.41,25.42,25.18,25.2,133337.0,25.41,25.42,25.18,25.2,133337.0
2018-04-23 13:30:00,25.21,25.28,25.11,25.15,95893.0,25.21,25.28,25.11,25.15,95893.0
2018-04-23 14:00:00,25.14,25.4,25.14,25.39,185328.0,25.14,25.4,25.14,25.39,185328.0
2018-04-23 14:30:00,25.39,25.49,25.35,25.44,96126.0,25.39,25.49,25.35,25.44,96126.0
2018-04-23 15:00:00,25.44,25.74,25.43,25.74,194628.0,25.44,25.74,25.43,25.74,194628.0
2018-04-23 15:30:00,25.74,26.03,25.73,25.91,910704.0,25.74,26.03,25.73,25.91,910704.0
2018-04-24 09:30:00,27.25,27.41,26.14,27.37,1196882.0,27.25,27.41,26.14,27.37,1196882.0
2018-04-24 10:00:00,27.34,27.77,27.24,27.39,594195.0,27.34,27.77,27.24,27.39,594195.0
2018-04-24 10:30:00,27.38,27.43,27.01,27.03,179941.0,27.38,27.43,27.01,27.03,179941.0
2018-04-24 11:00:00,27.04,27.25,27.01,27.22,243886.0,27.04,27.25,27.01,27.22,243886.0
2018-04-24 11:30:00,27.23,27.55,27.15,27.15,266715.0,27.23,27.55,27.15,27.15,266715.0
2018-04-24 12:00:00,27.15,27.25,26.87,27.0,573623.0,27.15,27.25,26.87,27.0,573623.0
2018-04-24 12:30:00,27.0,27.11,26.74,26.75,213782.0,27.0,27.11,26.74,26.75,213782.0
2018-04-24 13:00:00,26.75,26.78,26.3,26.56,220991.0,26.75,26.78,26.3,26.56,220991.0
2018-04-24 13:30:00,26.56,26.59,26.31,26.39,165402.0,26.56,26.59,26.31,26.39,165402.0
2018-04-24 14:00:00,26.38,26.56,26.31,26.4,241503.0,26.38,26.56,26.31,26.4,241503.0
2018-04-24 14:30:00,26.4,27.05,26.32,26.93,305586.0,26.4,27.05,26.32,26.93,305586.0
2018-04-24 15:00:00,26.92,27.26,26.89,27.19,252642.0,26.92,27.26,26.89,27.19,252642.0
2018-04-24 15:30:00,27.19,27.64,27.17,27.62,852003.0,27.19,27.64,27.17,27.62,852003.0
2018-04-25 09:30:00,27.48,27.48,26.51,26.63,211802.0,27.48,27.48,26.51,26.63,211802.0
2018-04-25 10:00:00,26.62,27.1,26.54,27.06,199068.0,26.62,27.1,26.54,27.06,199068.0
2018-04-25 10:30:00,27.06,27.53,27.01,27.47,174178.0,27.06,27.53,27.01,27.47,174178.0
2018-04-25 11:00:00,27.47,27.63,27.45,27.61,108165.0,27.47,27.63,27.45,27.61,108165.0
2018-04-25 11:30:00,27.59,27.6,27.23,27.24,165813.0,27.59,27.6,27.23,27.24,165813.0
2018-04-25 12:00:00,27.24,27.34,27.1,27.3,76604.0,27.24,27.34,27.1,27.3,76604.0
2018-04-25 12:30:00,27.3,27.34,27.21,27.29,57258.0,27.3,27.34,27.21,27.29,57258.0
2018-04-25 13:00:00,27.29,27.31,27.16,27.21,63257.0,27.29,27.31,27.16,27.21,63257.0
2018-04-25 13:30:00,27.22,27.38,27.22,27.29,85063.0,27.22,27.38,27.22,27.29,85063.0
2018-04-25 14:00:00,27.29,27.32,27.15,27.16,79938.0,27.29,27.32,27.15,27.16,79938.0
2018-04-25 14:30:00,27.16,27.26,27.13,27.26,65221.0,27.16,27.26,27.13,27.26,65221.0
2018-04-25 15:00:00,27.26,27.31,27.13,27.2,162774.0,27.26,27.31,27.13,27.2,162774.0
2018-04-25 15:30:00,27.2,27.24,26.97,27.07,440731.0,27.2,27.24,26.97,27.07,440731.0
2018-04-26 09:30:00,27.12,27.44,27.08,27.42,91125.0,27.12,27.44,27.08,27.42,91125.0
2018-04-26 10:00:00,27.44,27.46,27.3,27.42,99083.0,27.44,27.46,27.3,27.42,99083.0
2018-04-26 10:30:00,27.42,27.6,27.34,27.34,67305.0,27.42,27.6,27.34,27.34,67305.0
2018-04-26 11:00:00,27.35,27.46,27.26,27.44,101563.0,27.35,27.46,27.26,27.44,101563.0
2018-04-26 11:30:00,27.43,27.43,27.2,27.31,67897.0,27.43,27.43,27.2,27.31,67897.0
2018-04-26 12:00:00,27.29,27.36,27.28,27.32,36487.0,27.29,27.36,27.28,27.32,36487.0
2018-04-26 12:30:00,27.32,27.35,27.25,27.34,53897.0,27.32,27.35,27.25,27.34,53897.0
2018-04-26 13:00:00,27.35,27.38,27.31,27.36,46355.0,27.35,27.38,27.31,27.36,46355.0
2018-04-26 13:30:00,27.37,27.44,27.32,27.44,47588.0,27.37,27.44,27.32,27.44,47588.0
2018-04-26 14:00:00,27.43,27.47,27.4,27.44,47796.0,27.43,27.47,27.4,27.44,47796.0
2018-04-26 14:30:00,27.45,27.55,27.39,27.53,69926.0,27.45,27.55,27.39,27.53,69926.0
2018-04-26 15:00:00,27.53,27.56,27.41,27.42,128877.0,27.53,27.56,27.41,27.42,128877.0
2018-04-26 15:30:00,27.43,27.45,27.36,27.42,228169.0,27.43,27.45,27.36,27.42,228169.0
2018-04-27 09:30:00,27.39,27.84,27.28,27.48,272232.0,27.39,27.84,27.28,27.48,272232.0
2018-04-27 10:00:00,27.49,27.63,27.31,27.33,153787.0,27.49,27.63,27.31,27.33,153787.0
2018-04-27 10:30:00,27.31,27.31,26.89,27.04,182587.0,27.31,27.31,26.89,27.04,182587.0
2018-04-27 11:00:00,27.06,27.2,27.05,27.2,44729.0,27.06,27.2,27.05,27.2,44729.0
2018-04-27 11:30:00,27.2,27.2,27.01,27.06,86703.0,27.2,27.2,27.01,27.06,86703.0
2018-04-27 12:00:00,27.07,27.14,27.0,27.05,50661.0,27.07,27.14,27.0,27.05,50661.0
2018-04-27 12:30:00,27.05,27.21,27.01,27.18,105425.0,27.05,27.21,27.01,27.18,105425.0
2018-04-27 13:00:00,27.18,27.26,27.16,27.18,60272.0,27.18,27.26,27.16,27.18,60272.0
2018-04-27 13:30:00,27.19,27.22,27.13,27.2,49966.0,27.19,27.22,27.13,27.2,49966.0
2018-04-27 14:00:00,27.19,27.24,27.13,27.13,52504.0,27.19,27.24,27.13,27.13,52504.0
2018-04-27 14:30:00,27.13,27.18,27.12,27.14,40006.0,27.13,27.18,27.12,27.14,40006.0
2018-04-27 15:00:00,27.14,27.15,26.99,27.03,98256.0,27.14,27.15,26.99,27.03,98256.0
2018-04-27 15:30:00,27.04,27.14,26.99,27.0,333835.0,27.04,27.14,26.99,27.0,333835.0
2018-04-30 09:30:00,27.0,27.35,27.0,27.05,43963.0,27.0,27.35,27.0,27.05,43963.0
2018-04-30 10:00:00,27.05,27.39,27.05,27.22,63992.0,27.05,27.39,27.05,27.22,63992.0
2018-04-30 10:30:00,27.24,27.27,26.99,27.05,41894.0,27.24,27.27,26.99,27.05,41894.0
2018-04-30 11:00:00,27.06,27.09,26.88,26.88,59872.0,27.06,27.09,26.88,26.88,59872.0
2018-04-30 11:30:00,26.88,26.92,26.8,26.87,33859.0,26.88,26.92,26.8,26.87,33859.0
2018-04-30 12:00:00,26.86,26.93,26.77,26.86,18796.0,26.86,26.93,26.77,26.86,18796.0
2018-04-30 12:30:00,26.85,26.87,26.78,26.82,32146.0,26.85,26.87,26.78,26.82,32146.0
2018-04-30 13:00:00,26.84,26.85,26.75,26.78,26459.0,26.84,26.85,26.75,26.78,26459.0
2018-04-30 13:30:00,26.79,26.83,26.76,26.82,23382.0,26.79,26.83,26.76,26.82,23382.0
2018-04-30 14:00:00,26.8,26.8,26.57,26.64,50746.0,26.8,26.8,26.57,26.64,50746.0
2018-04-30 14:30:00,26.63,26.68,26.54,26.56,48547.0,26.63,26.68,26.54,26.56,48547.0
2018-04-30 15:00:00,26.56,26.63,26.5,26.59,82756.0,26.56,26.63,26.5,26.59,82756.0
2018-04-30 15:30:00,26.59,26.68,26.55,26.56,333268.0,26.59,26.68,26.55,26.56,333268.0
2018-05-01 09:30:00,26.35,26.38,26.03,26.19,97697.0,26.35,26.38,26.03,26.19,97697.0
2018-05-01 10:00:00,26.15,26.17,25.53,25.67,158712.0,26.15,26.17,25.53,25.67,158712.0
2018-05-01 10:30:00,25.66,25.66,25.26,25.43,240049.0,25.66,25.66,25.26,25.43,240049.0
2018-05-01 11:00:00,25.42,25.52,25.23,25.49,63074.0,25.42,25.52,25.23,25.49,63074.0
2018-05-01 11:30:00,25.48,25.73,25.46,25.58,76005.0,25.48,25.73,25.46,25.58,76005.0
2018-05-01 12:00:00,25.58,25.74,25.56,25.74,66177.0,25.58,25.74,25.56,25.74,66177.0
2018-05-01 12:30:00,25.74,25.77,25.67,25.75,26328.0,25.74,25.77,25.67,25.75,26328.0
2018-05-01 13:00:00,25.76,25.78,25.56,25.59,55246.0,25.76,25.78,25.56,25.59,55246.0
2018-05-01 13:30:00,25.61,25.78,25.6,25.78,41195.0,25.61,25.78,25.6,25.78,41195.0
2018-05-01 14:00:00,25.78,25.94,25.78,25.87,88523.0,25.78,25.94,25.78,25.87,88523.0
2018-05-01 14:30:00,25.88,26.05,25.87,26.04,108777.0,25.88,26.05,25.87,26.04,108777.0
2018-05-01 15:00:00,26.04,26.07,25.97,26.05,97750.0,26.04,26.07,25.97,26.05,97750.0
2018-05-01 15:30:00,26.05,26.24,26.04,26.17,332569.0,26.05,26.24,26.04,26.17,332569.0
2018-05-02 09:30:00,26.33,26.64,26.12,26.37,200911.0,26.33,26.64,26.12,26.37,200911.0
2018-05-02 10:00:00,26.34,26.7,26.33,26.59,103128.0,26.34,26.7,26.33,26.59,103128.0
2018-05-02 10:30:00,26.58,26.65,26.51,26.63,38568.0,26.58,26.65,26.51,26.63,38568.0
2018-05-02 11:00:00,26.62,26.71,26.56,26.6,44066.0,26.62,26.71,26.56,26.6,44066.0
2018-05-02 11:30:00,26.6,26.63,26.4,26.4,31696.0,26.6,26.63,26.4,26.4,31696.0
2018-05-02 12:00:00,26.39,26.49,26.36,26.39,37713.0,26.39,26.49,26.36,26.39,37713.0
2018-05-02 12:30:00,26.4,26.41,26.27,26.35,36397.0,26.4,26.41,26.27,26.35,36397.0
2018-05-02 13:00:00,26.35,26.44,26.33,26.4,96084.0,26.35,26.44,26.33,26.4,96084.0
2018-05-02 13:30:00,26.4,26.45,26.35,26.39,46175.0,26.4,26.45,26.35,26.39,46175.0
2018-05-02 14:00:00,26.38,26.73,26.38,26.61,70551.0,26.38,26.73,26.38,26.61,70551.0
2018-05-02 14:30:00,26.6,26.71,26.52,26.67,201414.0,26.6,26.71,26.52,26.67,201414.0
2018-05-02 15:00:00,26.68,26.68,26.37,26.48,75357.0,26.68,26.68,26.37,26.48,75357.0
2018-05-02 15:30:00,26.48,26.5,26.3,26.35,399803.0,26.48,26.5,26.3,26.35,399803.0
2018-05-03 09:30:00,26.3,26.78,26.28,26.73,53196.0,26.3,26.78,26.28,26.73,53196.0
2018-05-03 10:00:00,26.74,26.74,26.25,26.36,49880.0,26.74,26.74,26.25,26.36,49880.0
2018-05-03 10:30:00,26.33,26.38,26.16,26.24,43641.0,26.33,26.38,26.16,26.24,43641.0
2018-05-03 11:00:00,26.24,26.47,26.12,26.41,38411.0,26.24,26.47,26.12,26.41,38411.0
2018-05-03 11:30:00,26.44,26.64,26.39,26.62,51763.0,26.44,26.64,26.39,26.62,51763.0
2018-05-03 12:00:00,26.62,26.72,26.57,26.57,45069.0,26.62,26.72,26.57,26.57,45069.0
2018-05-03 12:30:00,26.57,26.82,26.57,26.82,85362.0,26.57,26.82,26.57,26.82,85362.0
2018-05-03 13:00:00,26.83,26.91,26.78,26.87,160125.0,26.83,26.91,26.78,26.87,160125.0
2018-05-03 13:30:00,26.89,26.98,26.86,26.93,60166.0,26.89,26.98,26.86,26.93,60166.0
2018-05-03 14:00:00,26.92,26.97,26.91,26.96,113158.0,26.92,26.97,26.91,26.96,113158.0
2018-05-03 14:30:00,26.96,27.02,26.92,26.94,181946.0,26.96,27.02,26.92,26.94,181946.0
2018-05-03 15:00:00,26.95,27.0,26.92,27.0,107204.0,26.95,27.0,26.92,27.0,107204.0
2018-05-03 15:30:00,27.0,27.01,26.86,26.92,303967.0,27.0,27.01,26.86,26.92,303967.0
2018-05-04 09:30:00,26.87,26.97,26.7,26.97,51464.0,26.87,26.97,26.7,26.97,51464.0
2018-05-04 10:00:00,26.96,27.09,26.84,27.06,41148.0,26.96,27.09,26.84,27.06,41148.0
2018-05-04 10:30:00,27.05,27.21,27.01,27.2,244191.0,27.05,27.21,27.01,27.2,244191.0
2018-05-04 11:00:00,27.2,27.5,27.09,27.48,476324.0,27.2,27.5,27.09,27.48,476324.0
2018-05-04 11:30:00,27.5,27.58,27.43,27.55,266813.0,27.5,27.58,27.43,27.55,266813.0
2018-05-04 12:00:00,27.54,27.81,27.53,27.72,171949.0,27.54,27.81,27.53,27.72,171949.0
2018-05-04 12:30:00,27.73,28.01,27.72,27.99,166328.0,27.73,28.01,27.72,27.99,166328.0
2018-05-04 13:00:00,27.99,28.0,27.71,27.75,246530.0,27.99,28.0,27.71,27.75,246530.0
2018-05-04 13:30:00,27.74,28.04,27.72,28.04,118602.0,27.74,28.04,27.72,28.04,118602.0
2018-05-04 14:00:00,28.04,28.08,27.9,27.91,100422.0,28.04,28.08,27.9,27.91,100422.0
2018-05-04 14:30:00,27.92,27.94,27.89,27.93,199453.0,27.92,27.94,27.89,27.93,199453.0
2018-05-04 15:00:00,27.93,27.99,27.84,27.9,196406.0,27.93,27.99,27.84,27.9,196406.0
2018-05-04 15:30:00,27.9,27.96,27.76,27.83,355926.0,27.9,27.96,27.76,27.83,355926.0
2018-05-07 09:30:00,27.86,28.14,27.86,28.06,98366.0,27.86,28.14,27.86,28.06,98366.0
2018-05-07 10:00:00,28.05,28.26,28.05,28.26,101487.0,28.05,28.26,28.05,28.26,101487.0
2018-05-07 10:30:00,28.25,28.31,28.08,28.18,94138.0,28.25,28.31,28.08,28.18,94138.0
2018-05-07 11:00:00,28.17,28.27,28.11,28.18,90808.0,28.17,28.27,28.11,28.18,90808.0
2018-05-07 11:30:00,28.17,28.3,28.17,28.26,86918.0,28.17,28.3,28.17,28.26,86918.0
2018-05-07 12:00:00,28.27,28.35,28.21,28.3,54689.0,28.27,28.35,28.21,28.3,54689.0
2018-05-07 12:30:00,28.29,28.42,28.28,28.41,56792.0,28.29,28.42,28.28,28.41,56792.0
2018-05-07 13:00:00,28.42,28.48,28.39,28.44,108816.0,28.42,28.48,28.39,28.44,108816.0
2018-05-07 13:30:00,28.44,28.54,28.44,28.53,94172.0,28.44,28.54,28.44,28.53,94172.0
2018-05-07 14:00:00,28.53,28.54,28.49,28.54,72699.0,28.53,28.54,28.49,28.54,72699.0
2018-05-07 14:30:00,28.54,28.58,28.51,28.54,120320.0,28.54,28.58,28.51,28.54,120320.0
2018-05-07 15:00:00,28.53,28.57,28.48,28.54,154885.0,28.53,28.57,28.48,28.54,154885.0
2018-05-07 15:30:00,28.54,28.58,28.47,28.5,313355.0,28.54,28.58,28.47,28.5,313355.0
2018-05-08 09:30:00,28.38,28.58,28.3,28.5,141443.0,28.38,28.58,28.3,28.5,141443.0
2018-05-08 10:00:00,28.52,28.69,28.5,28.52,46042.0,28.52,28.69,28.5,28.52,46042.0
2018-05-08 10:30:00,28.51,28.57,28.45,28.49,74244.0,28.51,28.57,28.45,28.49,74244.0
2018-05-08 11:00:00,28.49,28.51,28.31,28.44,78358.0,28.49,28.51,28.31,28.44,78358.0
2018-05-08 11:30:00,28.43,28.55,28.4,28.43,53581.0,28.43,28.55,28.4,28.43,53581.0
2018-05-08 12:00:00,28.42,28.44,28.29,28.38,85116.0,28.42,28.44,28.29,28.38,85116.0
2018-05-08 12:30:00,28.37,28.41,28.34,28.34,26982.0,28.37,28.41,28.34,28.34,26982.0
2018-05-08 13:00:00,28.33,28.41,28.32,28.38,65502.0,28.33,28.41,28.32,28.38,65502.0
2018-05-08 13:30:00,28.37,28.41,28.36,28.36,51835.0,28.37,28.41,28.36,28.36,51835.0
2018-05-08 14:00:00,28.38,28.49,28.36,28.42,64169.0,28.38,28.49,28.36,28.42,64169.0
2018-05-08 14:30:00,28.43,28.5,28.36,28.47,134869.0,28.43,28.5,28.36,28.47,134869.0
2018-05-08 15:00:00,28.47,28.59,28.43,28.43,148179.0,28.47,28.59,28.43,28.43,148179.0
2018-05-08 15:30:00,28.44,28.47,28.34,28.42,462324.0,28.44,28.47,28.34,28.42,462324.0
2018-05-09 09:30:00,28.58,28.62,28.42,28.53,94853.0,28.58,28.62,28.42,28.53,94853.0
2018-05-09 10:00:00,28.55,28.61,28.48,28.53,67596.0,28.55,28.61,28.48,28.53,67596.0
2018-05-09 10:30:00,28.53,28.6,28.45,28.47,58038.0,28.53,28.6,28.45,28.47,58038.0
2018-05-09 11:00:00,28.48,28.53,28.45,28.49,56676.0,28.48,28.53,28.45,28.49,56676.0
2018-05-09 11:30:00,28.48,28.5,28.4,28.48,102976.0,28.48,28.5,28.4,28.48,102976.0
2018-05-09 12:00:00,28.48,28.52,28.46,28.5,55963.0,28.48,28.52,28.46,28.5,55963.0
2018-05-09 12:30:00,28.49,28.53,28.48,28.49,104598.0,28.49,28.53,28.48,28.49,104598.0
2018-05-09 13:00:00,28.5,28.56,28.47,28.5,72939.0,28.5,28.56,28.47,28.5,72939.0
2018-05-09 13:30:00,28.49,28.53,28.46,28.46,60321.0,28.49,28.53,28.46,28.46,60321.0
2018-05-09 14:00:00,28.47,28.47,28.36,28.42,33275.0,28.47,28.47,28.36,28.42,33275.0
2018-05-09 14:30:00,28.38,28.41,28.22,28.25,58968.0,28.38,28.41,28.22,28.25,58968.0
2018-05-09 15:00:00,28.24,28.26,28.15,28.18,116148.0,28.24,28.26,28.15,28.18,116148.0
2018-05-09 15:30:00,28.19,28.24,28.15,28.24,310676.0,28.19,28.24,28.15,28.24,310676.0
2018-05-10 09:30:00,28.25,28.45,28.25,28.42,36095.0,28.25,28.45,28.25,28.42,36095.0
2018-05-10 10:00:00,28.45,28.48,28.32,28.45,32296.0,28.45,28.48,28.32,28.45,32296.0
2018-05-10 10:30:00,28.46,28.6,28.45,28.54,26277.0,28.46,28.6,28.45,28.54,26277.0
2018-05-10 11:00:00,28.54,28.82,28.53,28.81,30944.0,28.54,28.82,28.53,28.81,30944.0
2018-05-10 11:30:00,28.8,28.86,28.78,28.85,102306.0,28.8,28.86,28.78,28.85,102306.0
2018-05-10 12:00:00,28.86,28.95,28.79,28.8,45498.0,28.86,28.95,28.79,28.8,45498.0
2018-05-10 12:30:00,28.79,28.82,28.66,28.66,50551.0,28.79,28.82,28.66,28.66,50551.0
2018-05-10 13:00:00,28.66,28.7,28.6,28.61,47815.0,28.66,28.7,28.6,28.61,47815.0
2018-05-10 13:30:00,28.61,28.63,28.52,28.54,48944.0,28.61,28.63,28.52,28.54,48944.0
2018-05-10 14:00:00,28.54,28.57,27.2,28.39,316018.0,28.54,28.57,27.2,28.39,316018.0
2018-05-10 14:30:00,28.4,28.41,28.29,28.35,54596.0,28.4,28.41,28.29,28.35,54596.0
2018-05-10 15:00:00,28.35,28.36,28.25,28.29,61565.0,28.35,28.36,28.25,28.29,61565.0
2018-05-10 15:30:00,28.29,28.38,28.26,28.33,231975.0,28.29,28.38,28.26,28.33,231975.0
2018-05-11 09:30:00,28.46,28.65,28.36,28.65,43542.0,28.46,28.65,28.36,28.65,43542.0
2018-05-11 10:00:00,28.65,28.77,28.55,28.71,47906.0,28.65,28.77,28.55,28.71,47906.0
2018-05-11 10:30:00,28.7,28.76,28.6,28.65,52152.0,28.7,28.76,28.6,28.65,52152.0
2018-05-11 11:00:00,28.66,28.67,28.45,28.46,32519.0,28.66,28.67,28.45,28.46,32519.0
2018-05-11 11:30:00,28.46,28.48,28.4,28.44,47661.0,28.46,28.48,28.4,28.44,47661.0
2018-05-11 12:00:00,28.42,28.46,28.27,28.3,44471.0,28.42,28.46,28.27,28.3,44471.0
2018-05-11 12:30:00,28.3,28.36,28.25,28.33,34362.0,28.3,28.36,28.25,28.33,34362.0
2018-05-11 13:00:00,28.32,28.43,28.29,28.38,19899.0,28.32,28.43,28.29,28.38,19899.0
2018-05-11 13:30:00,28.36,28.41,28.36,28.41,18385.0,28.36,28.41,28.36,28.41,18385.0
2018-05-11 14:00:00,28.42,28.42,28.31,28.37,21876.0,28.42,28.42,28.31,28.37,21876.0
2018-05-11 14:30:00,28.37,28.41,28.35,28.38,30686.0,28.37,28.41,28.35,28.38,30686.0
2018-05-11 15:00:00,28.38,28.41,28.35,28.37,28239.0,28.38,28.41,28.35,28.37,28239.0
2018-05-11 15:30:00,28.37,28.45,28.37,28.4,145704.0,28.37,28.45,28.37,28.4,145704.0
2018-05-14 09:30:00,28.56,28.71,28.42,28.47,60807.0,28.56,28.71,28.42,28.47,60807.0
2018-05-14 10:00:00,28.44,28.48,28.22,28.23,34255.0,28.44,28.48,28.22,28.23,34255.0
2018-05-14 10:30:00,28.24,28.33,28.15,28.19,45039.0,28.24,28.33,28.15,28.19,45039.0
2018-05-14 11:00:00,28.18,28.27,28.17,28.2,22664.0,28.18,28.27,28.17,28.2,22664.0
2018-05-14 11:30:00,28.21,28.26,28.18,28.24,25061.0,28.21,28.26,28.18,28.24,25061.0
2018-05-14 12:00:00,28.24,28.32,28.24,28.25,37666.0,28.24,28.32,28.24,28.25,37666.0
2018-05-14 12:30:00,28.24,28.25,28.12,28.13,23143.0,28.24,28.25,28.12,28.13,23143.0
2018-05-14 13:00:00,28.12,28.18,28.07,28.11,22897.0,28.12,28.18,28.07,28.11,22897.0
2018-05-14 13:30:00,28.09,28.18,28.08,28.16,21499.0,28.09,28.18,28.08,28.16,21499.0
2018-05-14 14:00:00,28.17,28.17,28.01,28.06,31294.0,28.17,28.17,28.01,28.06,31294.0
2018-05-14 14:30:00,28.06,28.14,28.06,28.12,27916.0,28.06,28.14,28.06,28.12,27916.0
2018-05-14 15:00:00,28.11,28.2,28.09,28.18,30206.0,28.11,28.2,28.09,28.18,30206.0
2018-05-14 15:30:00,28.18,28.19,28.11,28.14,143094.0,28.18,28.19,28.11,28.14,143094.0
2018-05-15 09:30:00,27.79,28.05,27.62,27.9,81887.0,27.79,28.05,27.62,27.9,81887.0
2018-05-15 10:00:00,27.88,28.24,27.86,28.22,43514.0,27.88,28.24,27.86,28.22,43514.0
2018-05-15 10:30:00,28.22,28.32,28.18,28.2,67569.0,28.22,28.32,28.18,28.2,67569.0
2018-05-15 11:00:00,28.22,28.39,28.2,28.37,88354.0,28.22,28.39,28.2,28.37,88354.0
2018-05-15 11:30:00,28.36,28.49,28.28,28.34,56716.0,28.36,28.49,28.28,28.34,56716.0
2018-05-15 12:00:00,28.3,28.34,28.12,28.22,33047.0,28.3,28.34,28.12,28.22,33047.0
2018-05-15 12:30:00,28.22,28.26,28.19,28.19,27401.0,28.22,28.26,28.19,28.19,27401.0
2018-05-15 13:00:00,28.19,28.22,28.14,28.19,23593.0,28.19,28.22,28.14,28.19,23593.0
2018-05-15 13:30:00,28.19,28.24,28.13,28.15,34298.0,28.19,28.24,28.13,28.15,34298.0
2018-05-15 14:00:00,28.15,28.24,28.14,28.19,31337.0,28.15,28.24,28.14,28.19,31337.0
2018-05-15 14:30:00,28.22,28.26,28.19,28.2,24008.0,28.22,28.26,28.19,28.2,24008.0
2018-05-15 15:00:00,28.21,28.22,28.14,28.15,31026.0,28.21,28.22,28.14,28.15,31026.0
2018-05-15 15:30:00,28.15,28.2,28.09,28.17,209856.0,28.15,28.2,28.09,28.17,209856.0
2018-05-16 09:30:00,28.39,28.58,28.27,28.57,89855.0,28.39,28.58,28.27,28.57,89855.0
2018-05-16 10:00:00,28.59,28.61,28.44,28.47,55869.0,28.59,28.61,28.44,28.47,55869.0
2018-05-16 10:30:00,28.49,28.67,28.48,28.59,40893.0,28.49,28.67,28.48,28.59,40893.0
2018-05-16 11:00:00,28.59,28.71,28.51,28.7,42144.0,28.59,28.71,28.51,28.7,42144.0
2018-05-16 11:30:00,28.69,28.76,28.62,28.76,34091.0,28.69,28.76,28.62,28.76,34091.0
2018-05-16 12:00:00,28.77,28.88,28.76,28.85,103226.0,28.77,28.88,28.76,28.85,103226.0
2018-05-16 12:30:00,28.86,28.88,28.8,28.82,103206.0,28.86,28.88,28.8,28.82,103206.0
2018-05-16 13:00:00,28.82,28.88,28.8,28.86,39597.0,28.82,28.88,28.8,28.86,39597.0
2018-05-16 13:30:00,28.87,28.94,28.86,28.94,51981.0,28.87,28.94,28.86,28.94,51981.0
2018-05-16 14:00:00,28.94,29.04,28.92,28.94,124163.0,28.94,29.04,28.92,28.94,124163.0
2018-05-16 14:30:00,28.94,29.0,28.91,28.96,79839.0,28.94,29.0,28.91,28.96,79839.0
2018-05-16 15:00:00,28.96,28.97,28.76,28.77,81330.0,28.96,28.97,28.76,28.77,81330.0
2018-05-16 15:30:00,28.77,28.83,28.7,28.83,180038.0,28.77,28.83,28.7,28.83,180038.0
2018-05-17 09:30:00,28.83,29.0,28.71,28.88,72319.0,28.83,29.0,28.71,28.88,72319.0
2018-05-17 10:00:00,28.88,28.99,28.78,28.8,64030.0,28.88,28.99,28.78,28.8,64030.0
2018-05-17 10:30:00,28.8,28.89,28.69,28.71,125244.0,28.8,28.89,28.69,28.71,125244.0
2018-05-17 11:00:00,28.72,28.85,28.72,28.82,98605.0,28.72,28.85,28.72,28.82,98605.0
2018-05-17 11:30:00,28.82,28.9,28.75,28.78,84980.0,28.82,28.9,28.75,28.78,84980.0
2018-05-17 12:00:00,28.79,28.81,28.65,28.66,56219.0,28.79,28.81,28.65,28.66,56219.0
2018-05-17 12:30:00,28.66,28.75,28.66,28.72,25187.0,28.66,28.75,28.66,28.72,25187.0
2018-05-17 13:00:00,28.72,28.76,28.63,28.67,42665.0,28.72,28.76,28.63,28.67,42665.0
2018-05-17 13:30:00,28.68,28.71,28.57,28.58,21924.0,28.68,28.71,28.57,28.58,21924.0
2018-05-17 14:00:00,28.58,28.66,28.48,28.65,30628.0,28.58,28.66,28.48,28.65,30628.0
2018-05-17 14:30:00,28.65,28.68,28.6,28.62,46961.0,28.65,28.68,28.6,28.62,46961.0
2018-05-17 15:00:00,28.61,28.67,28.59,28.64,34182.0,28.61,28.67,28.59,28.64,34182.0
2018-05-17 15:30:00,28.62,28.77,28.62,28.74,133628.0,28.62,28.77,28.62,28.74,133628.0
2018-05-18 09:30:00,28.72,28.87,28.5,28.86,119697.0,28.72,28.87,28.5,28.86,119697.0
2018-05-18 10:00:00,28.82,28.91,28.73,28.89,32587.0,28.82,28.91,28.73,28.89,32587.0
2018-05-18 10:30:00,28.88,28.93,28.76,28.89,65288.0,28.88,28.93,28.76,28.89,65288.0
2018-05-18 11:00:00,28.91,28.93,28.77,28.78,25689.0,28.91,28.93,28.77,28.78,25689.0
2018-05-18 11:30:00,28.78,28.85,28.74,28.74,38793.0,28.78,28.85,28.74,28.74,38793.0
2018-05-18 12:00:00,28.73,28.75,28.69,28.7,19396.0,28.73,28.75,28.69,28.7,19396.0
2018-05-18 12:30:00,28.71,28.72,28.66,28.71,15913.0,28.71,28.72,28.66,28.71,15913.0
2018-05-18 13:00:00,28.71,28.77,28.67,28.74,19541.0,28.71,28.77,28.67,28.74,19541.0
2018-05-18 13:30:00,28.73,28.73,28.62,28.62,31052.0,28.73,28.73,28.62,28.62,31052.0
2018-05-18 14:00:00,28.61,28.63,28.58,28.58,20798.0,28.61,28.63,28.58,28.58,20798.0
2018-05-18 14:30:00,28.58,28.68,28.58,28.65,45987.0,28.58,28.68,28.58,28.65,45987.0
2018-05-18 15:00:00,28.65,28.65,28.59,28.6,27910.0,28.65,28.65,28.59,28.6,27910.0
2018-05-18 15:30:00,28.6,28.61,28.55,28.55,138471.0,28.6,28.61,28.55,28.55,138471.0
2018-05-21 09:30:00,28.61,28.72,28.47,28.5,53851.0,28.61,28.72,28.47,28.5,53851.0
2018-05-21 10:00:00,28.51,28.53,28.29,28.51,48917.0,28.51,28.53,28.29,28.51,48917.0
2018-05-21 10:30:00,28.52,28.54,28.32,28.38,52839.0,28.52,28.54,28.32,28.38,52839.0
2018-05-21 11:00:00,28.39,28.43,28.22,28.27,48246.0,28.39,28.43,28.22,28.27,48246.0
2018-05-21 11:30:00,28.27,28.41,28.26,28.4,50241.0,28.27,28.41,28.26,28.4,50241.0
2018-05-21 12:00:00,28.4,28.5,28.38,28.44,42951.0,28.4,28.5,28.38,28.44,42951.0
2018-05-21 12:30:00,28.45,28.48,28.42,28.48,19266.0,28.45,28.48,28.42,28.48,19266.0
2018-05-21 13:00:00,28.46,28.5,28.43,28.47,19473.0,28.46,28.5,28.43,28.47,19473.0
2018-05-21 13:30:00,28.49,28.55,28.47,28.52,34706.0,28.49,28.55,28.47,28.52,34706.0
2018-05-21 14:00:00,28.51,28.51,28.39,28.39,25813.0,28.51,28.51,28.39,28.39,25813.0
2018-05-21 14:30:00,28.38,28.46,28.36,28.43,22562.0,28.38,28.46,28.36,28.43,22562.0
2018-05-21 15:00:00,28.44,28.47,28.39,28.45,29789.0,28.44,28.47,28.39,28.45,29789.0
2018-05-21 15:30:00,28.44,28.47,28.41,28.45,159104.0,28.44,28.47,28.41,28.45,159104.0
2018-05-22 09:30:00,28.62,28.63,28.5,28.57,43506.0,28.62,28.63,28.5,28.57,43506.0
2018-05-22 10:00:00,28.56,28.62,28.51,28.59,43591.0,28.56,28.62,28.51,28.59,43591.0
2018-05-22 10:30:00,28.59,28.74,28.57,28.67,45554.0,28.59,28.74,28.57,28.67,45554.0
2018-05-22 11:00:00,28.67,28.78,28.67,28.74,37572.0,28.67,28.78,28.67,28.74,37572.0
2018-05-22 11:30:00,28.73,28.76,28.66,28.72,31183.0,28.73,28.76,28.66,28.72,31183.0
2018-05-22 12:00:00,28.71,28.73,28.58,28.61,18463.0,28.71,28.73,28.58,28.61,18463.0
2018-05-22 12:30:00,28.61,28.66,28.6,28.64,15753.0,28.61,28.66,28.6,28.64,15753.0
2018-05-22 13:00:00,28.63,28.64,28.51,28.6,25624.0,28.63,28.64,28.51,28.6,25624.0
2018-05-22 13:30:00,28.6,28.64,28.5,28.6,29054.0,28.6,28.64,28.5,28.6,29054.0
2018-05-22 14:00:00,28.6,28.63,28.57,28.61,17806.0,28.6,28.63,28.57,28.61,17806.0
2018-05-22 14:30:00,28.59,28.61,28.38,28.39,22373.0,28.59,28.61,28.38,28.39,22373.0
2018-05-22 15:00:00,28.38,28.46,28.3,28.4,42709.0,28.38,28.46,28.3,28.4,42709.0
2018-05-22 15:30:00,28.4,28.41,28.27,28.28,137856.0,28.4,28.41,28.27,28.28,137856.0
2018-05-23 09:30:00,28.08,28.19,27.78,28.15,93437.0,28.08,28.19,27.78,28.15,93437.0
2018-05-23 10:00:00,28.17,28.36,28.16,28.34,91886.0,28.17,28.36,28.16,28.34,91886.0
2018-05-23 10:30:00,28.32,28.33,28.04,28.16,73018.0,28.32,28.33,28.04,28.16,73018.0
2018-05-23 11:00:00,28.14,28.24,28.08,28.18,56531.0,28.14,28.24,28.08,28.18,56531.0
2018-05-23 11:30:00,28.19,28.44,28.19,28.36,63632.0,28.19,28.44,28.19,28.36,63632.0
2018-05-23 12:00:00,28.36,28.48,28.31,28.34,34530.0,28.36,28.48,28.31,28.34,34530.0
2018-05-23 12:30:00,28.34,28.37,28.25,28.29,33720.0,28.34,28.37,28.25,28.29,33720.0
2018-05-23 13:00:00,28.27,28.27,28.11,28.2,56217.0,28.27,28.27,28.11,28.2,56217.0
2018-05-23 13:30:00,28.19,28.25,28.16,28.23,21533.0,28.19,28.25,28.16,28.23,21533.0
2018-05-23 14:00:00,28.23,28.39,28.22,28.3,42356.0,28.23,28.39,28.22,28.3,42356.0
2018-05-23 14:30:00,28.31,28.31,28.22,28.29,37049.0,28.31,28.31,28.22,28.29,37049.0
2018-05-23 15:00:00,28.29,28.32,28.22,28.29,46534.0,28.29,28.32,28.22,28.29,46534.0
2018-05-23 15:30:00,28.29,28.32,28.22,28.32,224955.0,28.29,28.32,28.22,28.32,224955.0
2018-05-24 09:30:00,28.19,28.29,27.91,27.99,74270.0,28.19,28.29,27.91,27.99,74270.0
2018-05-24 10:00:00,27.99,28.08,27.78,27.84,63407.0,27.99,28.08,27.78,27.84,63407.0
2018-05-24 10:30:00,27.82,27.98,27.72,27.87,96736.0,27.82,27.98,27.72,27.87,96736.0
2018-05-24 11:00:00,27.89,28.08,27.89,28.06,59298.0,27.89,28.08,27.89,28.06,59298.0
2018-05-24 11:30:00,28.07,28.12,28.01,28.1,53048.0,28.07,28.12,28.01,28.1,53048.0
2018-05-24 12:00:00,28.09,28.11,28.05,28.05,32335.0,28.09,28.11,28.05,28.05,32335.0
2018-05-24 12:30:00,28.06,28.11,28.01,28.08,23517.0,28.06,28.11,28.01,28.08,23517.0
2018-05-24 13:00:00,28.1,28.13,28.04,28.05,25924.0,28.1,28.13,28.04,28.05,25924.0
2018-05-24 13:30:00,28.05,28.14,28.05,28.11,29443.0,28.05,28.14,28.05,28.11,29443.0
2018-05-24 14:00:00,28.11,28.13,28.06,28.11,20133.0,28.11,28.13,28.06,28.11,20133.0
2018-05-24 14:30:00,28.11,28.11,28.05,28.08,24494.0,28.11,28.11,28.05,28.08,24494.0
2018-05-24 15:00:00,28.07,28.13,28.05,28.11,34639.0,28.07,28.13,28.05,28.11,34639.0
2018-05-24 15:30:00,28.11,28.16,28.06,28.14,138380.0,28.11,28.16,28.06,28.14,138380.0
2018-05-25 09:30:00,27.88,27.97,27.49,27.55,108735.0,27.88,27.97,27.49,27.55,108735.0
2018-05-25 10:00:00,27.56,27.58,27.31,27.33,69144.0,27.56,27.58,27.31,27.33,69144.0
2018-05-25 10:30:00,27.34,27.53,27.26,27.26,100702.0,27.34,27.53,27.26,27.26,100702.0
2018-05-25 11:00:00,27.27,27.39,27.16,27.3,123176.0,27.27,27.39,27.16,27.3,123176.0
2018-05-25 11:30:00,27.31,27.36,27.19,27.23,84225.0,27.31,27.36,27.19,27.23,84225.0
2018-05-25 12:00:00,27.22,27.26,27.13,27.26,57696.0,27.22,27.26,27.13,27.26,57696.0
2018-05-25 12:30:00,27.26,27.31,27.2,27.24,23183.0,27.26,27.31,27.2,27.24,23183.0
2018-05-25 13:00:00,27.24,27.29,27.22,27.24,50027.0,27.24,27.29,27.22,27.24,50027.0
2018-05-25 13:30:00,27.24,27.31,27.23,27.29,32103.0,27.24,27.31,27.23,27.29,32103.0
2018-05-25 14:00:00,27.29,27.4,27.28,27.35,103571.0,27.29,27.4,27.28,27.35,103571.0
2018-05-25 14:30:00,27.35,27.38,27.19,27.19,38898.0,27.35,27.38,27.19,27.19,38898.0
2018-05-25 15:00:00,27.2,27.3,27.09,27.3,54314.0,27.2,27.3,27.09,27.3,54314.0
2018-05-25 15:30:00,27.3,27.37,27.28,27.34,180790.0,27.3,27.37,27.28,27.34,180790.0
2018-05-29 09:30:00,27.0,27.29,26.89,27.26,110389.0,27.0,27.29,26.89,27.26,110389.0
2018-05-29 10:00:00,27.28,27.48,27.27,27.42,77178.0,27.28,27.48,27.27,27.42,77178.0
2018-05-29 10:30:00,27.41,27.54,27.35,27.42,49904.0,27.41,27.54,27.35,27.42,49904.0
2018-05-29 11:00:00,27.42,27.53,27.38,27.45,85485.0,27.42,27.53,27.38,27.45,85485.0
2018-05-29 11:30:00,27.46,27.52,27.21,27.21,49443.0,27.46,27.52,27.21,27.21,49443.0
2018-05-29 12:00:00,27.21,27.22,26.98,27.03,65355.0,27.21,27.22,26.98,27.03,65355.0
2018-05-29 12:30:00,27.03,27.22,27.03,27.18,41077.0,27.03,27.22,27.03,27.18,41077.0
2018-05-29 13:00:00,27.18,27.22,27.01,27.05,69629.0,27.18,27.22,27.01,27.05,69629.0
2018-05-29 13:30:00,27.05,27.13,26.97,27.12,47772.0,27.05,27.13,26.97,27.12,47772.0
2018-05-29 14:00:00,27.11,27.13,26.97,27.03,33935.0,27.11,27.13,26.97,27.03,33935.0
2018-05-29 14:30:00,27.03,27.07,26.85,26.85,45379.0,27.03,27.07,26.85,26.85,45379.0
2018-05-29 15:00:00,26.85,26.92,26.75,26.85,95692.0,26.85,26.92,26.75,26.85,95692.0
2018-05-29 15:30:00,26.87,27.04,26.84,26.97,211262.0,26.87,27.04,26.84,26.97,211262.0
2018-05-30 09:30:00,27.84,28.44,27.81,28.24,390050.0,27.84,28.44,27.81,28.24,390050.0
2018-05-30 10:00:00,28.24,28.34,28.07,28.15,147250.0,28.24,28.34,28.07,28.15,147250.0
2018-05-30 10:30:00,28.15,28.23,28.07,28.09,71362.0,28.15,28.23,28.07,28.09,71362.0
2018-05-30 11:00:00,28.1,28.18,27.92,28.02,155766.0,28.1,28.18,27.92,28.02,155766.0
2018-05-30 11:30:00,28.02,28.15,28.01,28.08,52434.0,28.02,28.15,28.01,28.08,52434.0
2018-05-30 12:00:00,28.07,28.17,27.97,28.01,47881.0,28.07,28.17,27.97,28.01,47881.0
2018-05-30 12:30:00,28.01,28.04,27.88,27.89,118476.0,28.01,28.04,27.88,27.89,118476.0
2018-05-30 13:00:00,27.89,28.05,27.88,28.04,98363.0,27.89,28.05,27.88,28.04,98363.0
2018-05-30 13:30:00,28.05,28.13,28.05,28.05,27032.0,28.05,28.13,28.05,28.05,27032.0
2018-05-30 14:00:00,28.06,28.1,28.01,28.09,42180.0,28.06,28.1,28.01,28.09,42180.0
2018-05-30 14:30:00,28.09,28.24,28.08,28.21,94023.0,28.09,28.24,28.08,28.21,94023.0
2018-05-30 15:00:00,28.22,28.25,28.15,28.21,62490.0,28.22,28.25,28.15,28.21,62490.0
2018-05-30 15:30:00,28.21,28.23,28.15,28.18,302341.0,28.21,28.23,28.15,28.18,302341.0
2018-05-31 09:30:00,28.5,29.06,28.3,28.32,276040.0,28.5,29.06,28.3,28.32,276040.0
2018-05-31 10:00:00,28.29,28.61,28.26,28.44,116583.0,28.29,28.61,28.26,28.44,116583.0
2018-05-31 10:30:00,28.42,28.5,28.3,28.47,78719.0,28.42,28.5,28.3,28.47,78719.0
2018-05-31 11:00:00,28.47,28.56,28.18,28.36,97390.0,28.47,28.56,28.18,28.36,97390.0
2018-05-31 11:30:00,28.35,28.52,28.32,28.37,112818.0,28.35,28.52,28.32,28.37,112818.0
2018-05-31 12:00:00,28.36,28.38,28.24,28.27,189859.0,28.36,28.38,28.24,28.27,189859.0
2018-05-31 12:30:00,28.29,28.3,28.14,28.29,38867.0,28.29,28.3,28.14,28.29,38867.0
2018-05-31 13:00:00,28.29,28.33,28.25,28.33,52240.0,28.29,28.33,28.25,28.33,52240.0
2018-05-31 13:30:00,28.33,28.49,28.29,28.36,180639.0,28.33,28.49,28.29,28.36,180639.0
2018-05-31 14:00:00,28.34,28.62,28.3,28.55,113499.0,28.34,28.62,28.3,28.55,113499.0
2018-05-31 14:30:00,28.55,28.57,28.45,28.55,67315.0,28.55,28.57,28.45,28.55,67315.0
2018-05-31 15:00:00,28.56,28.62,28.53,28.56,93509.0,28.56,28.62,28.53,28.56,93509.0
2018-05-31 15:30:00,28.55,28.61,28.52,28.52,296760.0,28.55,28.61,28.52,28.52,296760.0
2018-06-01 09:30:00,28.94,29.79,28.94,29.56,577193.0,28.94,29.79,28.94,29.56,577193.0
2018-06-01 10:00:00,29.56,29.84,29.53,29.53,219813.0,29.56,29.84,29.53,29.53,219813.0
2018-06-01 10:30:00,29.52,29.57,29.33,29.37,234830.0,29.52,29.57,29.33,29.37,234830.0
2018-06-01 11:00:00,29.37,29.4,29.13,29.25,299152.0,29.37,29.4,29.13,29.25,299152.0
2018-06-01 11:30:00,29.25,29.25,29.03,29.09,149073.0,29.25,29.25,29.03,29.09,149073.0
2018-06-01 12:00:00,29.07,29.12,28.88,29.0,194066.0,29.07,29.12,28.88,29.0,194066.0
2018-06-01 12:30:00,29.0,29.01,28.72,28.74,150576.0,29.0,29.01,28.72,28.74,150576.0
2018-06-01 13:00:00,28.74,28.85,28.73,28.81,131732.0,28.74,28.85,28.73,28.81,131732.0
2018-06-01 13:30:00,28.82,29.01,28.81,28.97,254831.0,28.82,29.01,28.81,28.97,254831.0
2018-06-01 14:00:00,28.97,28.98,28.77,28.79,85634.0,28.97,28.98,28.77,28.79,85634.0
2018-06-01 14:30:00,28.8,28.85,28.73,28.84,94295.0,28.8,28.85,28.73,28.84,94295.0
2018-06-01 15:00:00,28.83,28.85,28.71,28.78,123013.0,28.83,28.85,28.71,28.78,123013.0
2018-06-01 15:30:00,28.78,28.79,28.7,28.76,472225.0,28.78,28.79,28.7,28.76,472225.0
2018-06-04 09:30:00,28.79,29.0,28.67,28.68,82170.0,28.79,29.0,28.67,28.68,82170.0
2018-06-04 10:00:00,28.7,28.72,28.41,28.56,61720.0,28.7,28.72,28.41,28.56,61720.0
2018-06-04 10:30:00,28.55,28.6,28.31,28.43,92976.0,28.55,28.6,28.31,28.43,92976.0
2018-06-04 11:00:00,28.43,28.45,28.28,28.45,70832.0,28.43,28.45,28.28,28.45,70832.0
2018-06-04 11:30:00,28.45,28.45,28.19,28.24,74476.0,28.45,28.45,28.19,28.24,74476.0
2018-06-04 12:00:00,28.24,28.24,28.14,28.18,29934.0,28.24,28.24,28.14,28.18,29934.0
2018-06-04 12:30:00,28.19,28.23,28.12,28.12,32251.0,28.19,28.23,28.12,28.12,32251.0
2018-06-04 13:00:00,28.12,28.15,28.09,28.1,41322.0,28.12,28.15,28.09,28.1,41322.0
2018-06-04 13:30:00,28.09,28.16,28.0,28.1,27445.0,28.09,28.16,28.0,28.1,27445.0
2018-06-04 14:00:00,28.09,28.12,27.94,27.98,33089.0,28.09,28.12,27.94,27.98,33089.0
2018-06-04 14:30:00,27.96,28.07,27.95,28.06,40741.0,27.96,28.07,27.95,28.06,40741.0
2018-06-04 15:00:00,28.06,28.27,28.05,28.24,83984.0,28.06,28.27,28.05,28.24,83984.0
2018-06-04 15:30:00,28.24,28.26,28.19,28.24,240969.0,28.24,28.26,28.19,28.24,240969.0
2018-06-05 09:30:00,28.31,28.53,28.12,28.53,58821.0,28.31,28.53,28.12,28.53,58821.0
2018-06-05 10:00:00,28.55,28.62,28.44,28.51,66333.0,28.55,28.62,28.44,28.51,66333.0
2018-06-05 10:30:00,28.52,28.53,28.33,28.46,50570.0,28.52,28.53,28.33,28.46,50570.0
2018-06-05 11:00:00,28.44,28.55,28.33,28.48,46183.0,28.44,28.55,28.33,28.48,46183.0
2018-06-05 11:30:00,28.48,28.54,28.44,28.46,59560.0,28.48,28.54,28.44,28.46,59560.0
2018-06-05 12:00:00,28.47,28.58,28.41,28.55,85360.0,28.47,28.58,28.41,28.55,85360.0
2018-06-05 12:30:00,28.55,28.58,28.47,28.53,31750.0,28.55,28.58,28.47,28.53,31750.0
2018-06-05 13:00:00,28.52,28.6,28.51,28.55,30842.0,28.52,28.6,28.51,28.55,30842.0
2018-06-05 13:30:00,28.54,28.58,28.48,28.57,33640.0,28.54,28.58,28.48,28.57,33640.0
2018-06-05 14:00:00,28.56,28.7,28.55,28.7,56338.0,28.56,28.7,28.55,28.7,56338.0
2018-06-05 14:30:00,28.72,28.81,28.68,28.78,36117.0,28.72,28.81,28.68,28.78,36117.0
2018-06-05 15:00:00,28.78,28.79,28.64,28.65,55456.0,28.78,28.79,28.64,28.65,55456.0
2018-06-05 15:30:00,28.65,28.78,28.62,28.76,277743.0,28.65,28.78,28.62,28.76,277743.0
2018-06-06 09:30:00,28.98,29.11,28.83,28.84,68411.0,28.98,29.11,28.83,28.84,68411.0
2018-06-06 10:00:00,28.83,29.12,28.8,29.09,199307.0,28.83,29.12,28.8,29.09,199307.0
2018-06-06 10:30:00,29.08,29.08,28.92,29.0,60187.0,29.08,29.08,28.92,29.0,60187.0
2018-06-06 11:00:00,29.0,29.2,28.99,29.19,46159.0,29.0,29.2,28.99,29.19,46159.0
2018-06-06 11:30:00,29.19,29.3,29.09,29.3,77636.0,29.19,29.3,29.09,29.3,77636.0
2018-06-06 12:00:00,29.3,29.34,29.2,29.32,90847.0,29.3,29.34,29.2,29.32,90847.0
2018-06-06 12:30:00,29.31,29.32,29.22,29.32,36227.0,29.31,29.32,29.22,29.32,36227.0
2018-06-06 13:00:00,29.33,29.52,29.33,29.44,87412.0,29.33,29.52,29.33,29.44,87412.0
2018-06-06 13:30:00,29.43,29.46,29.36,29.45,61815.0,29.43,29.46,29.36,29.45,61815.0
2018-06-06 14:00:00,29.44,29.53,29.37,29.4,43270.0,29.44,29.53,29.37,29.4,43270.0
2018-06-06 14:30:00,29.4,29.48,29.36,29.44,62928.0,29.4,29.48,29.36,29.44,62928.0
2018-06-06 15:00:00,29.45,29.55,29.41,29.44,66485.0,29.45,29.55,29.41,29.44,66485.0
2018-06-06 15:30:00,29.44,29.54,29.41,29.53,250313.0,29.44,29.54,29.41,29.53,250313.0
2018-06-07 09:30:00,29.39,29.8,29.35,29.77,83806.0,29.39,29.8,29.35,29.77,83806.0
2018-06-07 10:00:00,29.76,29.87,29.55,29.7,95732.0,29.76,29.87,29.55,29.7,95732.0
2018-06-07 10:30:00,29.71,29.74,29.37,29.48,46263.0,29.71,29.74,29.37,29.48,46263.0
2018-06-07 11:00:00,29.46,29.47,29.19,29.22,64326.0,29.46,29.47,29.19,29.22,64326.0
2018-06-07 11:30:00,29.22,29.25,28.95,29.08,64428.0,29.22,29.25,28.95,29.08,64428.0
2018-06-07 12:00:00,29.09,29.17,28.95,29.0,43757.0,29.09,29.17,28.95,29.0,43757.0
2018-06-07 12:30:00,28.99,29.0,28.82,28.96,42214.0,28.99,29.0,28.82,28.96,42214.0
2018-06-07 13:00:00,28.95,28.95,28.8,28.85,47841.0,28.95,28.95,28.8,28.85,47841.0
2018-06-07 13:30:00,28.85,28.87,28.65,28.7,53635.0,28.85,28.87,28.65,28.7,53635.0
2018-06-07 14:00:00,28.71,28.95,28.65,28.87,46954.0,28.71,28.95,28.65,28.87,46954.0
2018-06-07 14:30:00,28.86,28.96,28.85,28.89,45806.0,28.86,28.96,28.85,28.89,45806.0
2018-06-07 15:00:00,28.9,29.03,28.87,28.99,74665.0,28.9,29.03,28.87,28.99,74665.0
2018-06-07 15:30:00,28.99,29.13,28.94,29.01,177575.0,28.99,29.13,28.94,29.01,177575.0
2018-06-08 09:30:00,28.91,29.17,28.81,28.97,76193.0,28.91,29.17,28.81,28.97,76193.0
2018-06-08 10:00:00,28.96,29.07,28.89,28.93,47133.0,28.96,29.07,28.89,28.93,47133.0
2018-06-08 10:30:00,28.92,28.97,28.71,28.85,52301.0,28.92,28.97,28.71,28.85,52301.0
2018-06-08 11:00:00,28.84,28.87,28.74,28.76,48719.0,28.84,28.87,28.74,28.76,48719.0
2018-06-08 11:30:00,28.75,28.75,28.59,28.71,60471.0,28.75,28.75,28.59,28.71,60471.0
2018-06-08 12:00:00,28.7,28.71,28.63,28.67,22763.0,28.7,28.71,28.63,28.67,22763.0
2018-06-08 12:30:00,28.67,28.67,28.59,28.65,32936.0,28.67,28.67,28.59,28.65,32936.0
2018-06-08 13:00:00,28.66,28.7,28.63,28.67,24369.0,28.66,28.7,28.63,28.67,24369.0
2018-06-08 13:30:00,28.68,28.72,28.61,28.69,101993.0,28.68,28.72,28.61,28.69,101993.0
2018-06-08 14:00:00,28.7,28.71,28.65,28.68,55780.0,28.7,28.71,28.65,28.68,55780.0
2018-06-08 14:30:00,28.68,28.71,28.63,28.64,72404.0,28.68,28.71,28.63,28.64,72404.0
2018-06-08 15:00:00,28.64,28.71,28.63,28.7,103806.0,28.64,28.71,28.63,28.7,103806.0
2018-06-08 15:30:00,28.7,28.74,28.64,28.73,435366.0,28.7,28.74,28.64,28.73,435366.0
2018-06-11 09:30:00,28.86,28.91,28.62,28.68,115065.0,28.86,28.91,28.62,28.68,115065.0
2018-06-11 10:00:00,28.7,28.84,28.7,28.73,77506.0,28.7,28.84,28.7,28.73,77506.0
2018-06-11 10:30:00,28.72,28.75,28.6,28.61,107649.0,28.72,28.75,28.6,28.61,107649.0
2018-06-11 11:00:00,28.62,28.8,28.61,28.78,35868.0,28.62,28.8,28.61,28.78,35868.0
2018-06-11 11:30:00,28.78,28.93,28.75,28.85,33079.0,28.78,28.93,28.75,28.85,33079.0
2018-06-11 12:00:00,28.84,28.84,28.69,28.7,82696.0,28.84,28.84,28.69,28.7,82696.0
2018-06-11 12:30:00,28.7,28.74,28.66,28.73,81912.0,28.7,28.74,28.66,28.73,81912.0
2018-06-11 13:00:00,28.73,28.8,28.65,28.74,108719.0,28.73,28.8,28.65,28.74,108719.0
2018-06-11 13:30:00,28.75,28.88,28.73,28.87,78186.0,28.75,28.88,28.73,28.87,78186.0
2018-06-11 14:00:00,28.87,29.04,28.87,29.03,103408.0,28.87,29.04,28.87,29.03,103408.0
2018-06-11 14:30:00,29.02,29.12,29.01,29.11,34017.0,29.02,29.12,29.01,29.11,34017.0
2018-06-11 15:00:00,29.12,29.19,29.11,29.19,61068.0,29.12,29.19,29.11,29.19,61068.0
2018-06-11 15:30:00,29.19,29.22,29.17,29.17,341258.0,29.19,29.22,29.17,29.17,341258.0
2018-06-12 09:30:00,29.21,29.3,29.0,29.02,59398.0,29.21,29.3,29.0,29.02,59398.0
2018-06-12 10:00:00,29.03,29.2,28.97,29.04,91337.0,29.03,29.2,28.97,29.04,91337.0
2018-06-12 10:30:00,29.03,29.11,28.99,29.01,62167.0,29.03,29.11,28.99,29.01,62167.0
2018-06-12 11:00:00,29.02,29.06,28.94,29.0,43083.0,29.02,29.06,28.94,29.0,43083.0
2018-06-12 11:30:00,28.99,29.01,28.96,28.97,50933.0,28.99,29.01,28.96,28.97,50933.0
2018-06-12 12:00:00,28.97,29.03,28.87,28.9,26982.0,28.97,29.03,28.87,28.9,26982.0
2018-06-12 12:30:00,28.88,28.89,28.8,28.87,59902.0,28.88,28.89,28.8,28.87,59902.0
2018-06-12 13:00:00,28.87,28.89,28.82,28.84,55801.0,28.87,28.89,28.82,28.84,55801.0
2018-06-12 13:30:00,28.83,28.89,28.75,28.88,54005.0,28.83,28.89,28.75,28.88,54005.0
2018-06-12 14:00:00,28.89,28.89,28.83,28.85,89973.0,28.89,28.89,28.83,28.85,89973.0
2018-06-12 14:30:00,28.84,28.87,28.77,28.8,169578.0,28.84,28.87,28.77,28.8,169578.0
2018-06-12 15:00:00,28.8,29.05,28.8,29.0,128715.0,28.8,29.05,28.8,29.0,128715.0
2018-06-12 15:30:00,29.0,29.0,28.88,28.89,398762.0,29.0,29.0,28.88,28.89,398762.0
2018-06-13 09:30:00,28.99,29.03,28.85,28.89,46482.0,28.99,29.03,28.85,28.89,46482.0
2018-06-13 10:00:00,28.9,29.04,28.89,29.01,31512.0,28.9,29.04,28.89,29.01,31512.0
2018-06-13 10:30:00,29.05,29.11,28.97,28.97,35964.0,29.05,29.11,28.97,28.97,35964.0
2018-06-13 11:00:00,29.0,29.02,28.89,28.91,30523.0,29.0,29.02,28.89,28.91,30523.0
2018-06-13 11:30:00,28.91,28.97,28.72,28.72,32509.0,28.91,28.97,28.72,28.72,32509.0
2018-06-13 12:00:00,28.71,28.72,28.57,28.62,39904.0,28.71,28.72,28.57,28.62,39904.0
2018-06-13 12:30:00,28.63,28.63,28.3,28.33,168964.0,28.63,28.63,28.3,28.33,168964.0
2018-06-13 13:00:00,28.32,28.43,28.29,28.39,42413.0,28.32,28.43,28.29,28.39,42413.0
2018-06-13 13:30:00,28.39,28.45,28.25,28.44,99776.0,28.39,28.45,28.25,28.44,99776.0
2018-06-13 14:00:00,28.43,28.44,28.31,28.35,77384.0,28.43,28.44,28.31,28.35,77384.0
2018-06-13 14:30:00,28.35,28.58,28.29,28.58,46882.0,28.35,28.58,28.29,28.58,46882.0
2018-06-13 15:00:00,28.57,28.85,28.57,28.67,99099.0,28.57,28.85,28.57,28.67,99099.0
2018-06-13 15:30:00,28.69,28.7,28.46,28.47,254710.0,28.69,28.7,28.46,28.47,254710.0
2018-06-14 09:30:00,28.65,28.65,28.34,28.37,46120.0,28.65,28.65,28.34,28.37,46120.0
2018-06-14 10:00:00,28.37,28.47,28.12,28.14,96102.0,28.37,28.47,28.12,28.14,96102.0
2018-06-14 10:30:00,28.13,28.15,28.01,28.02,62422.0,28.13,28.15,28.01,28.02,62422.0
2018-06-14 11:00:00,28.02,28.03,27.91,27.96,70879.0,28.02,28.03,27.91,27.96,70879.0
2018-06-14 11:30:00,27.97,28.21,27.94,28.18,69843.0,27.97,28.21,27.94,28.18,69843.0
2018-06-14 12:00:00,28.16,28.19,28.13,28.14,58079.0,28.16,28.19,28.13,28.14,58079.0
2018-06-14 12:30:00,28.15,28.22,28.15,28.18,23219.0,28.15,28.22,28.15,28.18,23219.0
2018-06-14 13:00:00,28.18,28.2,28.14,28.19,32488.0,28.18,28.2,28.14,28.19,32488.0
2018-06-14 13:30:00,28.18,28.25,28.16,28.17,63798.0,28.18,28.25,28.16,28.17,63798.0
2018-06-14 14:00:00,28.18,28.18,28.09,28.12,45668.0,28.18,28.18,28.09,28.12,45668.0
2018-06-14 14:30:00,28.12,28.14,28.01,28.01,30170.0,28.12,28.14,28.01,28.01,30170.0
2018-06-14 15:00:00,28.0,28.14,27.97,28.11,92219.0,28.0,28.14,27.97,28.11,92219.0
2018-06-14 15:30:00,28.12,28.2,28.08,28.18,228299.0,28.12,28.2,28.08,28.18,228299.0
2018-06-15 09:30:00,27.35,27.53,26.83,27.01,690149.0,27.35,27.53,26.83,27.01,690149.0
2018-06-15 10:00:00,27.0,27.41,26.89,27.29,178057.0,27.0,27.41,26.89,27.29,178057.0
2018-06-15 10:30:00,27.28,27.77,27.14,27.64,231131.0,27.28,27.77,27.14,27.64,231131.0
2018-06-15 11:00:00,27.64,27.7,27.48,27.6,75869.0,27.64,27.7,27.48,27.6,75869.0
2018-06-15 11:30:00,27.62,27.64,27.31,27.5,60905.0,27.62,27.64,27.31,27.5,60905.0
2018-06-15 12:00:00,27.51,27.58,27.43,27.54,62487.0,27.51,27.58,27.43,27.54,62487.0
2018-06-15 12:30:00,27.55,27.59,27.5,27.59,38859.0,27.55,27.59,27.5,27.59,38859.0
2018-06-15 13:00:00,27.58,27.7,27.58,27.68,42460.0,27.58,27.7,27.58,27.68,42460.0
2018-06-15 13:30:00,27.68,27.7,27.61,27.7,41355.0,27.68,27.7,27.61,27.7,41355.0
2018-06-15 14:00:00,27.7,27.77,27.65,27.75,49713.0,27.7,27.77,27.65,27.75,49713.0
2018-06-15 14:30:00,27.75,27.78,27.71,27.77,41709.0,27.75,27.78,27.71,27.77,41709.0
2018-06-15 15:00:00,27.77,27.78,27.67,27.7,46822.0,27.77,27.78,27.67,27.7,46822.0
2018-06-15 15:30:00,27.7,27.78,27.69,27.77,432789.0,27.7,27.78,27.69,27.77,432789.0
2018-06-18 09:30:00,27.5,28.11,27.5,28.11,1326241.0,27.5,28.11,27.5,28.11,1326241.0
2018-06-18 10:00:00,28.08,28.34,28.05,28.25,104918.0,28.08,28.34,28.05,28.25,104918.0
2018-06-18 10:30:00,28.26,28.48,28.26,28.33,69654.0,28.26,28.48,28.26,28.33,69654.0
2018-06-18 11:00:00,28.33,28.45,28.31,28.34,54630.0,28.33,28.45,28.31,28.34,54630.0
2018-06-18 11:30:00,28.33,28.34,28.08,28.12,40217.0,28.33,28.34,28.08,28.12,40217.0
2018-06-18 12:00:00,28.14,28.24,28.12,28.16,25712.0,28.14,28.24,28.12,28.16,25712.0
2018-06-18 12:30:00,28.15,28.25,28.15,28.24,26382.0,28.15,28.25,28.15,28.24,26382.0
2018-06-18 13:00:00,28.25,28.26,28.18,28.26,25284.0,28.25,28.26,28.18,28.26,25284.0
2018-06-18 13:30:00,28.26,28.3,28.23,28.26,50193.0,28.26,28.3,28.23,28.26,50193.0
2018-06-18 14:00:00,28.25,28.42,28.23,28.35,62320.0,28.25,28.42,28.23,28.35,62320.0
2018-06-18 14:30:00,28.36,28.38,28.17,28.28,45075.0,28.36,28.38,28.17,28.28,45075.0
2018-06-18 15:00:00,28.26,28.27,28.18,28.19,52013.0,28.26,28.27,28.18,28.19,52013.0
2018-06-18 15:30:00,28.2,28.27,28.19,28.21,189258.0,28.2,28.27,28.19,28.21,189258.0
2018-06-19 09:30:00,27.6,27.6,27.22,27.3,254975.0,27.6,27.6,27.22,27.3,254975.0
2018-06-19 10:00:00,27.31,27.31,26.95,27.03,162392.0,27.31,27.31,26.95,27.03,162392.0
2018-06-19 10:30:00,27.02,27.2,26.8,27.15,93505.0,27.02,27.2,26.8,27.15,93505.0
2018-06-19 11:00:00,27.16,27.3,27.12,27.3,57652.0,27.16,27.3,27.12,27.3,57652.0
2018-06-19 11:30:00,27.31,27.46,27.24,27.43,79079.0,27.31,27.46,27.24,27.43,79079.0
2018-06-19 12:00:00,27.44,27.48,27.37,27.45,43604.0,27.44,27.48,27.37,27.45,43604.0
2018-06-19 12:30:00,27.45,27.46,27.24,27.32,66651.0,27.45,27.46,27.24,27.32,66651.0
2018-06-19 13:00:00,27.31,27.35,27.26,27.26,52315.0,27.31,27.35,27.26,27.26,52315.0
2018-06-19 13:30:00,27.26,27.34,27.25,27.31,53572.0,27.26,27.34,27.25,27.31,53572.0
2018-06-19 14:00:00,27.31,27.37,27.29,27.3,51975.0,27.31,27.37,27.29,27.3,51975.0
2018-06-19 14:30:00,27.29,27.34,27.24,27.3,71633.0,27.29,27.34,27.24,27.3,71633.0
2018-06-19 15:00:00,27.29,27.34,27.25,27.26,81609.0,27.29,27.34,27.25,27.26,81609.0
2018-06-19 15:30:00,27.27,27.28,27.15,27.25,976282.0,27.27,27.28,27.15,27.25,976282.0
2018-06-20 09:30:00,27.49,27.76,27.28,27.61,118045.0,27.49,27.76,27.28,27.61,118045.0
2018-06-20 10:00:00,27.63,27.82,27.57,27.61,48717.0,27.63,27.82,27.57,27.61,48717.0
2018-06-20 10:30:00,27.62,27.74,27.52,27.7,39095.0,27.62,27.74,27.52,27.7,39095.0
2018-06-20 11:00:00,27.67,27.86,27.65,27.83,38392.0,27.67,27.86,27.65,27.83,38392.0
2018-06-20 11:30:00,27.83,27.87,27.77,27.8,33390.0,27.83,27.87,27.77,27.8,33390.0
2018-06-20 12:00:00,27.79,27.89,27.65,27.68,36581.0,27.79,27.89,27.65,27.68,36581.0
2018-06-20 12:30:00,27.69,27.85,27.69,27.85,36539.0,27.69,27.85,27.69,27.85,36539.0
2018-06-20 13:00:00,27.85,27.86,27.79,27.81,15344.0,27.85,27.86,27.79,27.81,15344.0
2018-06-20 13:30:00,27.82,27.96,27.82,27.93,34081.0,27.82,27.96,27.82,27.93,34081.0
2018-06-20 14:00:00,27.93,27.96,27.9,27.94,34585.0,27.93,27.96,27.9,27.94,34585.0
2018-06-20 14:30:00,27.95,28.04,27.92,28.02,37678.0,27.95,28.04,27.92,28.02,37678.0
2018-06-20 15:00:00,28.01,28.1,28.0,28.03,46453.0,28.01,28.1,28.0,28.03,46453.0
2018-06-20 15:30:00,28.03,28.09,27.95,27.97,287748.0,28.03,28.09,27.95,27.97,287748.0
2018-06-21 09:30:00,27.79,27.82,27.64,27.71,103239.0,27.79,27.82,27.64,27.71,103239.0
2018-06-21 10:00:00,27.69,27.87,27.41,27.44,110227.0,27.69,27.87,27.41,27.44,110227.0
2018-06-21 10:30:00,27.45,27.56,27.39,27.39,83002.0,27.45,27.56,27.39,27.39,83002.0
2018-06-21 11:00:00,27.41,27.54,27.26,27.5,69753.0,27.41,27.54,27.26,27.5,69753.0
2018-06-21 11:30:00,27.52,27.72,27.49,27.71,54699.0,27.52,27.72,27.49,27.71,54699.0
2018-06-21 12:00:00,27.7,27.72,27.46,27.52,81198.0,27.7,27.72,27.46,27.52,81198.0
2018-06-21 12:30:00,27.52,27.58,27.38,27.52,39674.0,27.52,27.58,27.38,27.52,39674.0
2018-06-21 13:00:00,27.52,27.59,27.42,27.56,28108.0,27.52,27.59,27.42,27.56,28108.0
2018-06-21 13:30:00,27.56,27.57,27.45,27.53,32827.0,27.56,27.57,27.45,27.53,32827.0
2018-06-21 14:00:00,27.54,27.59,27.44,27.44,32645.0,27.54,27.59,27.44,27.44,32645.0
2018-06-21 14:30:00,27.44,27.48,27.34,27.34,26281.0,27.44,27.48,27.34,27.34,26281.0
2018-06-21 15:00:00,27.33,27.4,27.21,27.29,59073.0,27.33,27.4,27.21,27.29,59073.0
2018-06-21 15:30:00,27.28,27.36,27.24,27.35,261388.0,27.28,27.36,27.24,27.35,261388.0
2018-06-22 09:30:00,27.7,27.85,27.68,27.82,60068.0,27.7,27.85,27.68,27.82,60068.0
2018-06-22 10:00:00,27.82,28.01,27.77,27.8,44924.0,27.82,28.01,27.77,27.8,44924.0
2018-06-22 10:30:00,27.79,27.9,27.7,27.88,30718.0,27.79,27.9,27.7,27.88,30718.0
2018-06-22 11:00:00,27.9,27.96,27.74,27.84,25760.0,27.9,27.96,27.74,27.84,25760.0
2018-06-22 11:30:00,27.84,27.86,27.72,27.74,18100.0,27.84,27.86,27.72,27.74,18100.0
2018-06-22 12:00:00,27.72,27.9,27.72,27.77,16679.0,27.72,27.9,27.72,27.77,16679.0
2018-06-22 12:30:00,27.77,27.78,27.66,27.67,18065.0,27.77,27.78,27.66,27.67,18065.0
2018-06-22 13:00:00,27.68,27.8,27.66,27.8,14760.0,27.68,27.8,27.66,27.8,14760.0
2018-06-22 13:30:00,27.79,27.82,27.71,27.79,22322.0,27.79,27.82,27.71,27.79,22322.0
2018-06-22 14:00:00,27.8,27.8,27.58,27.59,24827.0,27.8,27.8,27.58,27.59,24827.0
2018-06-22 14:30:00,27.59,27.61,27.54,27.55,31219.0,27.59,27.61,27.54,27.55,31219.0
2018-06-22 15:00:00,27.55,27.57,27.41,27.42,119154.0,27.55,27.57,27.41,27.42,119154.0
2018-06-22 15:30:00,27.41,27.51,27.3,27.31,502032.0,27.41,27.51,27.3,27.31,502032.0
2018-06-25 09:30:00,26.31,26.63,25.72,25.77,414201.0,26.31,26.63,25.72,25.77,414201.0
2018-06-25 10:00:00,25.81,25.81,25.31,25.5,246604.0,25.81,25.81,25.31,25.5,246604.0
2018-06-25 10:30:00,25.49,25.49,25.19,25.28,165104.0,25.49,25.49,25.19,25.28,165104.0
2018-06-25 11:00:00,25.28,25.31,25.02,25.04,106306.0,25.28,25.31,25.02,25.04,106306.0
2018-06-25 11:30:00,25.04,25.17,24.93,25.05,120296.0,25.04,25.17,24.93,25.05,120296.0
2018-06-25 12:00:00,25.05,25.22,24.98,25.18,186714.0,25.05,25.22,24.98,25.18,186714.0
2018-06-25 12:30:00,25.18,25.45,25.15,25.45,117324.0,25.18,25.45,25.15,25.45,117324.0
2018-06-25 13:00:00,25.45,25.47,25.02,25.09,216569.0,25.45,25.47,25.02,25.09,216569.0
2018-06-25 13:30:00,25.08,25.17,24.98,25.01,153155.0,25.08,25.17,24.98,25.01,153155.0
2018-06-25 14:00:00,25.0,25.02,24.86,24.96,196997.0,25.0,25.02,24.86,24.96,196997.0
2018-06-25 14:30:00,24.96,24.97,24.7,24.75,194420.0,24.96,24.97,24.7,24.75,194420.0
2018-06-25 15:00:00,24.75,24.78,24.44,24.76,267965.0,24.75,24.78,24.44,24.76,267965.0
2018-06-25 15:30:00,24.76,24.92,24.7,24.82,621117.0,24.76,24.92,24.7,24.82,621117.0
2018-06-26 09:30:00,24.89,25.24,24.52,24.73,243065.0,24.89,25.24,24.52,24.73,243065.0
2018-06-26 10:00:00,24.73,25.12,24.73,24.98,174685.0,24.73,25.12,24.73,24.98,174685.0
2018-06-26 10:30:00,24.96,25.11,24.95,25.04,100621.0,24.96,25.11,24.95,25.04,100621.0
2018-06-26 11:00:00,25.04,25.26,25.02,25.03,80245.0,25.04,25.26,25.02,25.03,80245.0
2018-06-26 11:30:00,25.03,25.09,25.0,25.04,48189.0,25.03,25.09,25.0,25.04,48189.0
2018-06-26 12:00:00,25.05,25.14,24.97,25.14,68464.0,25.05,25.14,24.97,25.14,68464.0
2018-06-26 12:30:00,25.14,25.24,25.12,25.12,45448.0,25.14,25.24,25.12,25.12,45448.0
2018-06-26 13:00:00,25.12,25.14,25.09,25.11,44461.0,25.12,25.14,25.09,25.11,44461.0
2018-06-26 13:30:00,25.11,25.17,25.06,25.14,50044.0,25.11,25.17,25.06,25.14,50044.0
2018-06-26 14:00:00,25.14,25.24,25.13,25.24,53653.0,25.14,25.24,25.13,25.24,53653.0
2018-06-26 14:30:00,25.23,25.26,25.16,25.19,70777.0,25.23,25.26,25.16,25.19,70777.0
2018-06-26 15:00:00,25.18,25.22,25.13,25.14,63040.0,25.18,25.22,25.13,25.14,63040.0
2018-06-26 15:30:00,25.15,25.2,25.11,25.15,225800.0,25.15,25.2,25.11,25.15,225800.0
2018-06-27 09:30:00,25.4,25.7,25.33,25.5,88747.0,25.4,25.7,25.33,25.5,88747.0
2018-06-27 10:00:00,25.49,25.64,25.4,25.4,65786.0,25.49,25.64,25.4,25.4,65786.0
2018-06-27 10:30:00,25.4,25.72,25.4,25.66,94991.0,25.4,25.72,25.4,25.66,94991.0
2018-06-27 11:00:00,25.67,25.69,25.47,25.49,76823.0,25.67,25.69,25.47,25.49,76823.0
2018-06-27 11:30:00,25.45,25.72,25.43,25.72,198259.0,25.45,25.72,25.43,25.72,198259.0
2018-06-27 12:00:00,25.71,25.78,25.49,25.5,30929.0,25.71,25.78,25.49,25.5,30929.0
2018-06-27 12:30:00,25.5,25.52,25.35,25.41,33916.0,25.5,25.52,25.35,25.41,33916.0
2018-06-27 13:00:00,25.43,25.46,25.26,25.39,130824.0,25.43,25.46,25.26,25.39,130824.0
2018-06-27 13:30:00,25.38,25.44,25.28,25.35,41388.0,25.38,25.44,25.28,25.35,41388.0
2018-06-27 14:00:00,25.34,25.42,25.27,25.3,113206.0,25.34,25.42,25.27,25.3,113206.0
2018-06-27 14:30:00,25.29,25.35,25.2,25.23,94443.0,25.29,25.35,25.2,25.23,94443.0
2018-06-27 15:00:00,25.22,25.39,25.19,25.36,90956.0,25.22,25.39,25.19,25.36,90956.0
2018-06-27 15:30:00,25.37,25.41,25.22,25.23,413243.0,25.37,25.41,25.22,25.23,413243.0
2018-06-28 09:30:00,25.23,25.28,24.93,25.1,62463.0,25.23,25.28,24.93,25.1,62463.0
2018-06-28 10:00:00,25.09,25.27,24.95,25.14,37429.0,25.09,25.27,24.95,25.14,37429.0
2018-06-28 10:30:00,25.11,25.32,25.02,25.32,38134.0,25.11,25.32,25.02,25.32,38134.0
2018-06-28 11:00:00,25.33,25.35,25.07,25.17,118290.0,25.33,25.35,25.07,25.17,118290.0
2018-06-28 11:30:00,25.16,25.19,24.92,25.01,60240.0,25.16,25.19,24.92,25.01,60240.0
2018-06-28 12:00:00,25.01,25.03,24.92,25.0,28922.0,25.01,25.03,24.92,25.0,28922.0
2018-06-28 12:30:00,25.0,25.0,24.72,24.97,71574.0,25.0,25.0,24.72,24.97,71574.0
2018-06-28 13:00:00,24.94,24.97,24.83,24.84,31425.0,24.94,24.97,24.83,24.84,31425.0
2018-06-28 13:30:00,24.85,24.98,24.81,24.93,40472.0,24.85,24.98,24.81,24.93,40472.0
2018-06-28 14:00:00,24.93,25.02,24.91,24.98,43593.0,24.93,25.02,24.91,24.98,43593.0
2018-06-28 14:30:00,25.0,25.03,24.92,25.01,63442.0,25.0,25.03,24.92,25.01,63442.0
2018-06-28 15:00:00,25.0,25.1,24.97,25.07,46726.0,25.0,25.1,24.97,25.07,46726.0
2018-06-28 15:30:00,25.07,25.11,25.0,25.11,220577.0,25.07,25.11,25.0,25.11,220577.0
2018-06-29 09:30:00,25.22,25.37,25.08,25.26,43648.0,25.22,25.37,25.08,25.26,43648.0
2018-06-29 10:00:00,25.26,25.61,25.24,25.58,86344.0,25.26,25.61,25.24,25.58,86344.0
2018-06-29 10:30:00,25.6,25.6,25.45,25.54,59753.0,25.6,25.6,25.45,25.54,59753.0
2018-06-29 11:00:00,25.55,25.56,25.36,25.46,56265.0,25.55,25.56,25.36,25.46,56265.0
2018-06-29 11:30:00,25.45,25.5,25.32,25.43,92867.0,25.45,25.5,25.32,25.43,92867.0
2018-06-29 12:00:00,25.43,25.52,25.4,25.51,86919.0,25.43,25.52,25.4,25.51,86919.0
2018-06-29 12:30:00,25.54,25.64,25.5,25.56,110067.0,25.54,25.64,25.5,25.56,110067.0
2018-06-29 13:00:00,25.56,25.62,25.43,25.59,98860.0,25.56,25.62,25.43,25.59,98860.0
2018-06-29 13:30:00,25.58,25.65,25.5,25.57,135932.0,25.58,25.65,25.5,25.57,135932.0
2018-06-29 14:00:00,25.58,25.64,25.51,25.61,112558.0,25.58,25.64,25.51,25.61,112558.0
2018-06-29 14:30:00,25.6,25.62,25.38,25.38,129531.0,25.6,25.62,25.38,25.38,129531.0
2018-06-29 15:00:00,25.38,25.42,25.12,25.16,105204.0,25.38,25.42,25.12,25.16,105204.0
2018-06-29 15:30:00,25.15,25.21,25.08,25.12,394367.0,25.15,25.21,25.08,25.12,394367.0
2018-07-02 09:30:00,24.71,24.99,24.57,24.96,123592.0,24.71,24.99,24.57,24.96,123592.0
2018-07-02 10:00:00,25.0,25.05,24.74,24.9,65813.0,25.0,25.05,24.74,24.9,65813.0
2018-07-02 10:30:00,24.91,25.07,24.88,24.9,43575.0,24.91,25.07,24.88,24.9,43575.0
2018-07-02 11:00:00,24.91,25.0,24.78,24.83,34426.0,24.91,25.0,24.78,24.83,34426.0
2018-07-02 11:30:00,24.82,24.82,24.65,24.82,56367.0,24.82,24.82,24.65,24.82,56367.0
2018-07-02 12:00:00,24.82,24.86,24.73,24.81,42955.0,24.82,24.86,24.73,24.81,42955.0
2018-07-02 12:30:00,24.81,25.08,24.79,24.96,104942.0,24.81,25.08,24.79,24.96,104942.0
2018-07-02 13:00:00,24.97,24.98,24.85,24.87,36627.0,24.97,24.98,24.85,24.87,36627.0
2018-07-02 13:30:00,24.88,24.99,24.85,24.92,23964.0,24.88,24.99,24.85,24.92,23964.0
2018-07-02 14:00:00,24.92,24.97,24.86,24.94,31894.0,24.92,24.97,24.86,24.94,31894.0
2018-07-02 14:30:00,24.96,25.08,24.95,25.05,38068.0,24.96,25.08,24.95,25.05,38068.0
2018-07-02 15:00:00,25.05,25.23,25.04,25.22,72315.0,25.05,25.23,25.04,25.22,72315.0
2018-07-02 15:30:00,25.22,25.26,25.15,25.24,297525.0,25.22,25.26,25.15,25.24,297525.0
2018-07-03 09:30:00,25.5,25.65,25.33,25.39,47023.0,25.5,25.65,25.33,25.39,47023.0
2018-07-03 10:00:00,25.36,25.5,25.33,25.44,49755.0,25.36,25.5,25.33,25.44,49755.0
2018-07-03 10:30:00,25.43,25.49,25.2,25.21,33355.0,25.43,25.49,25.2,25.21,33355.0
2018-07-03 11:00:00,25.21,25.36,25.17,25.28,39479.0,25.21,25.36,25.17,25.28,39479.0
2018-07-03 11:30:00,25.28,25.31,25.15,25.19,19343.0,25.28,25.31,25.15,25.19,19343.0
2018-07-03 12:00:00,25.19,25.22,25.09,25.11,42159.0,25.19,25.22,25.09,25.11,42159.0
2018-07-03 12:30:00,25.1,25.12,24.89,24.98,209585.0,25.1,25.12,24.89,24.98,209585.0
2018-07-05 09:30:00,25.25,25.48,25.15,25.33,81939.0,25.25,25.48,25.15,25.33,81939.0
2018-07-05 10:00:00,25.35,25.43,25.32,25.35,17587.0,25.35,25.43,25.32,25.35,17587.0
2018-07-05 10:30:00,25.36,25.37,25.08,25.09,25554.0,25.36,25.37,25.08,25.09,25554.0
2018-07-05 11:00:00,25.07,25.28,25.03,25.27,48875.0,25.07,25.28,25.03,25.27,48875.0
2018-07-05 11:30:00,25.28,25.39,25.28,25.31,15110.0,25.28,25.39,25.28,25.31,15110.0
2018-07-05 12:00:00,25.3,25.44,25.29,25.38,27947.0,25.3,25.44,25.29,25.38,27947.0
2018-07-05 12:30:00,25.39,25.43,25.37,25.39,22084.0,25.39,25.43,25.37,25.39,22084.0
2018-07-05 13:00:00,25.39,25.46,25.37,25.41,24207.0,25.39,25.46,25.37,25.41,24207.0
2018-07-05 13:30:00,25.4,25.4,25.3,25.37,27272.0,25.4,25.4,25.3,25.37,27272.0
2018-07-05 14:00:00,25.38,25.45,25.31,25.33,47805.0,25.38,25.45,25.31,25.33,47805.0
2018-07-05 14:30:00,25.35,25.43,25.34,25.41,25421.0,25.35,25.43,25.34,25.41,25421.0
2018-07-05 15:00:00,25.4,25.47,25.4,25.46,41593.0,25.4,25.47,25.4,25.46,41593.0
2018-07-05 15:30:00,25.46,25.48,25.34,25.42,190724.0,25.46,25.48,25.34,25.42,190724.0
2018-07-06 09:30:00,25.3,25.3,25.06,25.22,34207.0,25.3,25.3,25.06,25.22,34207.0
2018-07-06 10:00:00,25.21,25.4,25.2,25.4,45200.0,25.21,25.4,25.2,25.4,45200.0
2018-07-06 10:30:00,25.4,25.54,25.36,25.5,43247.0,25.4,25.54,25.36,25.5,43247.0
2018-07-06 11:00:00,25.5,25.72,25.48,25.63,53798.0,25.5,25.72,25.48,25.63,53798.0
2018-07-06 11:30:00,25.63,25.73,25.61,25.73,46423.0,25.63,25.73,25.61,25.73,46423.0
2018-07-06 12:00:00,25.72,25.82,25.68,25.81,39785.0,25.72,25.82,25.68,25.81,39785.0
2018-07-06 12:30:00,25.81,25.95,25.8,25.95,59148.0,25.81,25.95,25.8,25.95,59148.0
2018-07-06 13:00:00,25.95,25.99,25.9,25.94,32406.0,25.95,25.99,25.9,25.94,32406.0
2018-07-06 13:30:00,25.94,26.0,25.93,26.0,44278.0,25.94,26.0,25.93,26.0,44278.0
2018-07-06 14:00:00,26.0,26.11,25.98,26.11,111828.0,26.0,26.11,25.98,26.11,111828.0
2018-07-06 14:30:00,26.11,26.11,25.98,26.04,53074.0,26.11,26.11,25.98,26.04,53074.0
2018-07-06 15:00:00,26.04,26.07,25.98,25.99,63864.0,26.04,26.07,25.98,25.99,63864.0
2018-07-06 15:30:00,25.99,25.99,25.85,25.88,206411.0,25.99,25.99,25.85,25.88,206411.0
2018-07-09 09:30:00,26.19,26.2,25.97,26.06,32701.0,26.19,26.2,25.97,26.06,32701.0
2018-07-09 10:00:00,26.03,26.16,25.98,26.09,19987.0,26.03,26.16,25.98,26.09,19987.0
2018-07-09 10:30:00,26.12,26.25,26.11,26.2,19366.0,26.12,26.25,26.11,26.2,19366.0
2018-07-09 11:00:00,26.21,26.24,26.15,26.17,32081.0,26.21,26.24,26.15,26.17,32081.0
2018-07-09 11:30:00,26.16,26.22,26.11,26.19,24786.0,26.16,26.22,26.11,26.19,24786.0
2018-07-09 12:00:00,26.21,26.33,26.19,26.27,36449.0,26.21,26.33,26.19,26.27,36449.0
2018-07-09 12:30:00,26.26,26.29,26.25,26.26,10264.0,26.26,26.29,26.25,26.26,10264.0
2018-07-09 13:00:00,26.27,26.32,26.26,26.32,25054.0,26.27,26.32,26.26,26.32,25054.0
2018-07-09 13:30:00,26.32,26.4,26.32,26.37,17992.0,26.32,26.4,26.32,26.37,17992.0
2018-07-09 14:00:00,26.37,26.55,26.37,26.55,48304.0,26.37,26.55,26.37,26.55,48304.0
2018-07-09 14:30:00,26.55,26.55,26.4,26.4,31779.0,26.55,26.55,26.4,26.4,31779.0
2018-07-09 15:00:00,26.41,26.46,26.37,26.39,25943.0,26.41,26.46,26.37,26.39,25943.0
2018-07-09 15:30:00,26.39,26.4,26.3,26.35,158572.0,26.39,26.4,26.3,26.35,158572.0
2018-07-10 09:30:00,26.34,26.49,26.12,26.4,61336.0,26.34,26.49,26.12,26.4,61336.0
2018-07-10 10:00:00,26.43,26.6,26.41,26.55,55195.0,26.43,26.6,26.41,26.55,55195.0
2018-07-10 10:30:00,26.51,26.58,26.22,26.26,46144.0,26.51,26.58,26.22,26.26,46144.0
2018-07-10 11:00:00,26.25,26.29,26.14,26.15,53432.0,26.25,26.29,26.14,26.15,53432.0
2018-07-10 11:30:00,26.17,26.39,26.15,26.24,54798.0,26.17,26.39,26.15,26.24,54798.0
2018-07-10 12:00:00,26.25,26.25,26.15,26.24,28586.0,26.25,26.25,26.15,26.24,28586.0
2018-07-10 12:30:00,26.23,26.3,26.15,26.15,44938.0,26.23,26.3,26.15,26.15,44938.0
2018-07-10 13:00:00,26.15,26.21,26.12,26.15,22789.0,26.15,26.21,26.12,26.15,22789.0
2018-07-10 13:30:00,26.13,26.13,25.9,25.9,92890.0,26.13,26.13,25.9,25.9,92890.0
2018-07-10 14:00:00,25.91,26.14,25.91,26.14,42334.0,25.91,26.14,25.91,26.14,42334.0
2018-07-10 14:30:00,26.14,26.22,26.12,26.2,42920.0,26.14,26.22,26.12,26.2,42920.0
2018-07-10 15:00:00,26.2,26.25,26.16,26.21,45192.0,26.2,26.25,26.16,26.21,45192.0
2018-07-10 15:30:00,26.21,26.36,26.21,26.33,201420.0,26.21,26.36,26.21,26.33,201420.0
2018-07-11 09:30:00,26.02,26.27,25.75,26.27,110785.0,26.02,26.27,25.75,26.27,110785.0
2018-07-11 10:00:00,26.29,26.42,26.26,26.39,48530.0,26.29,26.42,26.26,26.39,48530.0
2018-07-11 10:30:00,26.39,26.44,26.12,26.22,50338.0,26.39,26.44,26.12,26.22,50338.0
2018-07-11 11:00:00,26.21,26.24,25.86,25.89,64027.0,26.21,26.24,25.86,25.89,64027.0
2018-07-11 11:30:00,25.89,25.92,25.81,25.81,38079.0,25.89,25.92,25.81,25.81,38079.0
2018-07-11 12:00:00,25.81,26.0,25.8,25.98,25071.0,25.81,26.0,25.8,25.98,25071.0
2018-07-11 12:30:00,25.99,26.06,25.89,25.9,26090.0,25.99,26.06,25.89,25.9,26090.0
2018-07-11 13:00:00,25.91,25.96,25.8,25.95,36421.0,25.91,25.96,25.8,25.95,36421.0
2018-07-11 13:30:00,25.94,25.98,25.83,25.85,31832.0,25.94,25.98,25.83,25.85,31832.0
2018-07-11 14:00:00,25.85,25.94,25.77,25.94,45283.0,25.85,25.94,25.77,25.94,45283.0
2018-07-11 14:30:00,25.94,26.02,25.94,25.99,44802.0,25.94,26.02,25.94,25.99,44802.0
2018-07-11 15:00:00,25.97,26.03,25.95,25.97,77395.0,25.97,26.03,25.95,25.97,77395.0
2018-07-11 15:30:00,25.98,26.2,25.98,26.16,416900.0,25.98,26.2,25.98,26.16,416900.0
2018-07-12 09:30:00,26.48,26.53,26.15,26.24,87178.0,26.48,26.53,26.15,26.24,87178.0
2018-07-12 10:00:00,26.26,26.47,26.25,26.47,78233.0,26.26,26.47,26.25,26.47,78233.0
2018-07-12 10:30:00,26.47,26.52,26.21,26.24,49898.0,26.47,26.52,26.21,26.24,49898.0
2018-07-12 11:00:00,26.24,26.33,26.07,26.18,45261.0,26.24,26.33,26.07,26.18,45261.0
2018-07-12 11:30:00,26.18,26.38,26.18,26.35,38580.0,26.18,26.38,26.18,26.35,38580.0
2018-07-12 12:00:00,26.36,26.43,26.29,26.43,52285.0,26.36,26.43,26.29,26.43,52285.0
2018-07-12 12:30:00,26.44,26.53,26.41,26.52,68426.0,26.44,26.53,26.41,26.52,68426.0
2018-07-12 13:00:00,26.53,26.54,26.43,26.46,45043.0,26.53,26.54,26.43,26.46,45043.0
2018-07-12 13:30:00,26.46,26.5,26.39,26.43,59073.0,26.46,26.5,26.39,26.43,59073.0
2018-07-12 14:00:00,26.44,26.49,26.42,26.47,34298.0,26.44,26.49,26.42,26.47,34298.0
2018-07-12 14:30:00,26.46,26.51,26.43,26.48,56795.0,26.46,26.51,26.43,26.48,56795.0
2018-07-12 15:00:00,26.48,26.48,26.33,26.48,76855.0,26.48,26.48,26.33,26.48,76855.0
2018-07-12 15:30:00,26.47,26.52,26.44,26.48,188716.0,26.47,26.52,26.44,26.48,188716.0
2018-07-13 09:30:00,26.55,26.81,26.46,26.54,56138.0,26.55,26.81,26.46,26.54,56138.0
2018-07-13 10:00:00,26.56,26.74,26.43,26.69,105956.0,26.56,26.74,26.43,26.69,105956.0
2018-07-13 10:30:00,26.68,26.82,26.68,26.75,59391.0,26.68,26.82,26.68,26.75,59391.0
2018-07-13 11:00:00,26.73,26.95,26.64,26.9,102078.0,26.73,26.95,26.64,26.9,102078.0
2018-07-13 11:30:00,26.9,26.91,26.71,26.79,52116.0,26.9,26.91,26.71,26.79,52116.0
2018-07-13 12:00:00,26.79,26.81,26.7,26.72,44577.0,26.79,26.81,26.7,26.72,44577.0
2018-07-13 12:30:00,26.71,26.87,26.68,26.87,36971.0,26.71,26.87,26.68,26.87,36971.0
2018-07-13 13:00:00,26.86,26.92,26.8,26.88,73809.0,26.86,26.92,26.8,26.88,73809.0
2018-07-13 13:30:00,26.88,26.98,26.78,26.98,143520.0,26.88,26.98,26.78,26.98,143520.0
2018-07-13 14:00:00,26.98,27.0,26.85,26.98,137134.0,26.98,27.0,26.85,26.98,137134.0
2018-07-13 14:30:00,26.98,27.0,26.86,26.98,129319.0,26.98,27.0,26.86,26.98,129319.0
2018-07-13 15:00:00,26.98,27.05,26.74,26.82,266720.0,26.98,27.05,26.74,26.82,266720.0
2018-07-13 15:30:00,26.81,26.82,26.68,26.76,274673.0,26.81,26.82,26.68,26.76,274673.0
2018-07-16 09:30:00,26.65,26.98,26.65,26.89,108497.0,26.65,26.98,26.65,26.89,108497.0
2018-07-16 10:00:00,26.9,26.92,26.61,26.66,259807.0,26.9,26.92,26.61,26.66,259807.0
2018-07-16 10:30:00,26.64,26.64,26.11,26.21,150735.0,26.64,26.64,26.11,26.21,150735.0
2018-07-16 11:00:00,26.21,26.42,26.16,26.39,89785.0,26.21,26.42,26.16,26.39,89785.0
2018-07-16 11:30:00,26.38,26.45,26.14,26.3,276953.0,26.38,26.45,26.14,26.3,276953.0
2018-07-16 12:00:00,26.32,26.34,26.2,26.24,34165.0,26.32,26.34,26.2,26.24,34165.0
2018-07-16 12:30:00,26.25,26.3,26.14,26.29,77617.0,26.25,26.3,26.14,26.29,77617.0
2018-07-16 13:00:00,26.29,26.32,26.25,26.3,44619.0,26.29,26.32,26.25,26.3,44619.0
2018-07-16 13:30:00,26.29,26.38,26.29,26.36,64567.0,26.29,26.38,26.29,26.36,64567.0
2018-07-16 14:00:00,26.37,26.43,26.34,26.4,139312.0,26.37,26.43,26.34,26.4,139312.0
2018-07-16 14:30:00,26.38,26.4,26.17,26.18,112332.0,26.38,26.4,26.17,26.18,112332.0
2018-07-16 15:00:00,26.18,26.31,26.17,26.3,69867.0,26.18,26.31,26.17,26.3,69867.0
2018-07-16 15:30:00,26.3,26.31,26.24,26.27,292220.0,26.3,26.31,26.24,26.27,292220.0
2018-07-17 09:30:00,26.26,26.56,26.26,26.5,31788.0,26.26,26.56,26.26,26.5,31788.0
2018-07-17 10:00:00,26.52,26.67,26.52,26.62,31989.0,26.52,26.67,26.52,26.62,31989.0
2018-07-17 10:30:00,26.64,26.72,26.56,26.69,29618.0,26.64,26.72,26.56,26.69,29618.0
2018-07-17 11:00:00,26.68,26.72,26.59,26.63,19529.0,26.68,26.72,26.59,26.63,19529.0
2018-07-17 11:30:00,26.65,26.76,26.63,26.73,25679.0,26.65,26.76,26.63,26.73,25679.0
2018-07-17 12:00:00,26.72,26.86,26.66,26.67,71095.0,26.72,26.86,26.66,26.67,71095.0
2018-07-17 12:30:00,26.68,26.83,26.66,26.82,30690.0,26.68,26.83,26.66,26.82,30690.0
2018-07-17 13:00:00,26.81,26.85,26.77,26.78,28919.0,26.81,26.85,26.77,26.78,28919.0
2018-07-17 13:30:00,26.8,26.83,26.77,26.79,17871.0,26.8,26.83,26.77,26.79,17871.0
2018-07-17 14:00:00,26.78,26.78,26.64,26.65,44104.0,26.78,26.78,26.64,26.65,44104.0
2018-07-17 14:30:00,26.64,26.67,26.54,26.57,50438.0,26.64,26.67,26.54,26.57,50438.0
2018-07-17 15:00:00,26.56,26.73,26.54,26.71,79148.0,26.56,26.73,26.54,26.71,79148.0
2018-07-17 15:30:00,26.71,26.75,26.64,26.71,299887.0,26.71,26.75,26.64,26.71,299887.0
2018-07-18 09:30:00,26.68,27.03,26.65,26.94,192867.0,26.68,27.03,26.65,26.94,192867.0
2018-07-18 10:00:00,26.9,26.9,26.6,26.68,37786.0,26.9,26.9,26.6,26.68,37786.0
2018-07-18 10:30:00,26.68,26.75,26.57,26.71,67490.0,26.68,26.75,26.57,26.71,67490.0
2018-07-18 11:00:00,26.71,26.84,26.64,26.78,437811.0,26.71,26.84,26.64,26.78,437811.0
2018-07-18 11:30:00,26.77,26.95,26.7,26.77,94497.0,26.77,26.95,26.7,26.77,94497.0
2018-07-18 12:00:00,26.76,26.86,26.74,26.86,65618.0,26.76,26.86,26.74,26.86,65618.0
2018-07-18 12:30:00,26.86,26.9,26.8,26.85,55733.0,26.86,26.9,26.8,26.85,55733.0
2018-07-18 13:00:00,26.84,26.99,26.83,26.95,51505.0,26.84,26.99,26.83,26.95,51505.0
2018-07-18 13:30:00,26.94,26.94,26.87,26.9,49210.0,26.94,26.94,26.87,26.9,49210.0
2018-07-18 14:00:00,26.89,26.92,26.84,26.85,86654.0,26.89,26.92,26.84,26.85,86654.0
2018-07-18 14:30:00,26.85,26.95,26.81,26.92,75691.0,26.85,26.95,26.81,26.92,75691.0
2018-07-18 15:00:00,26.92,26.99,26.87,26.98,131441.0,26.92,26.99,26.87,26.98,131441.0
2018-07-18 15:30:00,26.99,27.04,26.94,26.95,374235.0,26.99,27.04,26.94,26.95,374235.0
2018-07-19 09:30:00,26.6,26.64,26.31,26.47,94361.0,26.6,26.64,26.31,26.47,94361.0
2018-07-19 10:00:00,26.47,26.63,26.44,26.45,56105.0,26.47,26.63,26.44,26.45,56105.0
2018-07-19 10:30:00,26.45,26.55,26.33,26.51,90861.0,26.45,26.55,26.33,26.51,90861.0
2018-07-19 11:00:00,26.49,26.56,26.38,26.49,49690.0,26.49,26.56,26.38,26.49,49690.0
2018-07-19 11:30:00,26.49,26.58,26.4,26.45,29690.0,26.49,26.58,26.4,26.45,29690.0
2018-07-19 12:00:00,26.46,26.49,26.35,26.38,31921.0,26.46,26.49,26.35,26.38,31921.0
2018-07-19 12:30:00,26.38,26.42,26.3,26.32,102943.0,26.38,26.42,26.3,26.32,102943.0
2018-07-19 13:00:00,26.32,26.43,26.31,26.41,36288.0,26.32,26.43,26.31,26.41,36288.0
2018-07-19 13:30:00,26.41,26.49,26.39,26.47,35229.0,26.41,26.49,26.39,26.47,35229.0
2018-07-19 14:00:00,26.47,26.63,26.47,26.55,94250.0,26.47,26.63,26.47,26.55,94250.0
2018-07-19 14:30:00,26.56,26.58,26.51,26.53,61334.0,26.56,26.58,26.51,26.53,61334.0
2018-07-19 15:00:00,26.53,26.59,26.43,26.59,150609.0,26.53,26.59,26.43,26.59,150609.0
2018-07-19 15:30:00,26.58,26.6,26.5,26.57,316847.0,26.58,26.6,26.5,26.57,316847.0
2018-07-20 09:30:00,26.53,26.76,26.26,26.75,96876.0,26.53,26.76,26.26,26.75,96876.0
2018-07-20 10:00:00,26.75,26.75,26.56,26.58,73053.0,26.75,26.75,26.56,26.58,73053.0
2018-07-20 10:30:00,26.59,26.72,26.54,26.64,128699.0,26.59,26.72,26.54,26.64,128699.0
2018-07-20 11:00:00,26.64,26.7,26.54,26.62,139589.0,26.64,26.7,26.54,26.62,139589.0
2018-07-20 11:30:00,26.63,26.85,26.61,26.77,70758.0,26.63,26.85,26.61,26.77,70758.0
2018-07-20 12:00:00,26.78,26.88,26.76,26.86,77812.0,26.78,26.88,26.76,26.86,77812.0
2018-07-20 12:30:00,26.85,26.96,26.81,26.89,49796.0,26.85,26.96,26.81,26.89,49796.0
2018-07-20 13:00:00,26.89,27.05,26.86,26.93,70111.0,26.89,27.05,26.86,26.93,70111.0
2018-07-20 13:30:00,26.91,26.97,26.89,26.92,26987.0,26.91,26.97,26.89,26.92,26987.0
2018-07-20 14:00:00,26.91,26.94,26.8,26.84,52905.0,26.91,26.94,26.8,26.84,52905.0
2018-07-20 14:30:00,26.83,26.84,26.77,26.78,50173.0,26.83,26.84,26.77,26.78,50173.0
2018-07-20 15:00:00,26.79,26.81,26.75,26.75,59379.0,26.79,26.81,26.75,26.75,59379.0
2018-07-20 15:30:00,26.75,26.81,26.6,26.64,315644.0,26.75,26.81,26.6,26.64,315644.0
2018-07-23 09:30:00,26.71,26.82,26.44,26.68,69751.0,26.71,26.82,26.44,26.68,69751.0
2018-07-23 10:00:00,26.69,26.76,26.48,26.51,52879.0,26.69,26.76,26.48,26.51,52879.0
2018-07-23 10:30:00,26.49,26.69,26.46,26.63,47264.0,26.49,26.69,26.46,26.63,47264.0
2018-07-23 11:00:00,26.62,26.78,26.62,26.77,42273.0,26.62,26.78,26.62,26.77,42273.0
2018-07-23 11:30:00,26.78,26.93,26.77,26.88,34029.0,26.78,26.93,26.77,26.88,34029.0
2018-07-23 12:00:00,26.88,26.89,26.77,26.87,25054.0,26.88,26.89,26.77,26.87,25054.0
2018-07-23 12:30:00,26.87,26.87,26.7,26.71,69972.0,26.87,26.87,26.7,26.71,69972.0
2018-07-23 13:00:00,26.72,26.73,26.69,26.7,83359.0,26.72,26.73,26.69,26.7,83359.0
2018-07-23 13:30:00,26.7,26.72,26.64,26.65,101162.0,26.7,26.72,26.64,26.65,101162.0
2018-07-23 14:00:00,26.65,26.91,26.64,26.91,87626.0,26.65,26.91,26.64,26.91,87626.0
2018-07-23 14:30:00,26.91,26.94,26.79,26.86,72174.0,26.91,26.94,26.79,26.86,72174.0
2018-07-23 15:00:00,26.86,26.93,26.8,26.91,137459.0,26.86,26.93,26.8,26.91,137459.0
2018-07-23 15:30:00,26.91,26.91,26.71,26.8,590405.0,26.91,26.91,26.71,26.8,590405.0
2018-07-24 09:30:00,28.93,29.75,28.54,28.89,1231136.0,28.93,29.75,28.54,28.89,1231136.0
2018-07-24 10:00:00,28.86,29.22,28.66,29.2,589332.0,28.86,29.22,28.66,29.2,589332.0
2018-07-24 10:30:00,29.2,29.58,29.19,29.39,427403.0,29.2,29.58,29.19,29.39,427403.0
2018-07-24 11:00:00,29.39,29.5,28.85,29.07,379627.0,29.39,29.5,28.85,29.07,379627.0
2018-07-24 11:30:00,29.06,29.19,28.86,29.17,231241.0,29.06,29.19,28.86,29.17,231241.0
2018-07-24 12:00:00,29.17,29.18,28.94,28.95,141275.0,29.17,29.18,28.94,28.95,141275.0
2018-07-24 12:30:00,28.95,28.99,28.77,28.94,214794.0,28.95,28.99,28.77,28.94,214794.0
2018-07-24 13:00:00,28.95,29.16,28.89,28.92,196753.0,28.95,29.16,28.89,28.92,196753.0
2018-07-24 13:30:00,28.92,28.98,28.61,28.7,303269.0,28.92,28.98,28.61,28.7,303269.0
2018-07-24 14:00:00,28.69,28.7,28.22,28.46,426859.0,28.69,28.7,28.22,28.46,426859.0
2018-07-24 14:30:00,28.46,28.54,28.25,28.39,287285.0,28.46,28.54,28.25,28.39,287285.0
2018-07-24 15:00:00,28.39,28.5,28.16,28.47,399391.0,28.39,28.5,28.16,28.47,399391.0
2018-07-24 15:30:00,28.47,28.71,28.43,28.68,811227.0,28.47,28.71,28.43,28.68,811227.0
2018-07-25 09:30:00,28.74,29.2,28.65,28.85,426773.0,28.74,29.2,28.65,28.85,426773.0
2018-07-25 10:00:00,28.86,28.96,28.5,28.65,243693.0,28.86,28.96,28.5,28.65,243693.0
2018-07-25 10:30:00,28.67,28.82,28.54,28.66,404219.0,28.67,28.82,28.54,28.66,404219.0
2018-07-25 11:00:00,28.67,28.76,28.55,28.76,157651.0,28.67,28.76,28.55,28.76,157651.0
2018-07-25 11:30:00,28.76,28.78,28.58,28.74,162189.0,28.76,28.78,28.58,28.74,162189.0
2018-07-25 12:00:00,28.74,28.75,28.63,28.7,99502.0,28.74,28.75,28.63,28.7,99502.0
2018-07-25 12:30:00,28.7,28.86,28.69,28.76,110026.0,28.7,28.86,28.69,28.76,110026.0
2018-07-25 13:00:00,28.76,28.78,28.62,28.71,138926.0,28.76,28.78,28.62,28.71,138926.0
2018-07-25 13:30:00,28.71,28.75,28.65,28.68,110117.0,28.71,28.75,28.65,28.68,110117.0
2018-07-25 14:00:00,28.68,28.79,28.62,28.75,162934.0,28.68,28.79,28.62,28.75,162934.0
2018-07-25 14:30:00,28.76,28.8,28.69,28.69,173174.0,28.76,28.8,28.69,28.69,173174.0
2018-07-25 15:00:00,28.7,28.75,28.64,28.65,152070.0,28.7,28.75,28.64,28.65,152070.0
2018-07-25 15:30:00,28.65,28.73,28.53,28.58,768414.0,28.65,28.73,28.53,28.58,768414.0
2018-07-26 09:30:00,28.42,28.83,28.27,28.78,154390.0,28.42,28.83,28.27,28.78,154390.0
2018-07-26 10:00:00,28.79,28.87,28.71,28.75,143958.0,28.79,28.87,28.71,28.75,143958.0
2018-07-26 10:30:00,28.75,28.95,28.72,28.85,301290.0,28.75,28.95,28.72,28.85,301290.0
2018-07-26 11:00:00,28.87,29.24,28.84,29.15,247540.0,28.87,29.24,28.84,29.15,247540.0
2018-07-26 11:30:00,29.16,29.3,29.13,29.25,79265.0,29.16,29.3,29.13,29.25,79265.0
2018-07-26 12:00:00,29.24,29.31,29.07,29.16,79443.0,29.24,29.31,29.07,29.16,79443.0
2018-07-26 12:30:00,29.16,29.18,29.08,29.1,104719.0,29.16,29.18,29.08,29.1,104719.0
2018-07-26 13:00:00,29.1,29.17,29.04,29.05,156452.0,29.1,29.17,29.04,29.05,156452.0
2018-07-26 13:30:00,29.05,29.11,28.99,29.07,245995.0,29.05,29.11,28.99,29.07,245995.0
2018-07-26 14:00:00,29.06,29.08,28.93,29.0,99395.0,29.06,29.08,28.93,29.0,99395.0
2018-07-26 14:30:00,28.99,29.06,28.96,28.99,77407.0,28.99,29.06,28.96,28.99,77407.0
2018-07-26 15:00:00,28.99,29.01,28.89,28.91,106606.0,28.99,29.01,28.89,28.91,106606.0
2018-07-26 15:30:00,28.91,28.97,28.86,28.88,531253.0,28.91,28.97,28.86,28.88,531253.0
2018-07-27 09:30:00,28.99,29.19,28.69,28.73,150896.0,28.99,29.19,28.69,28.73,150896.0
2018-07-27 10:00:00,28.74,28.79,28.58,28.62,78246.0,28.74,28.79,28.58,28.62,78246.0
2018-07-27 10:30:00,28.62,28.64,28.41,28.52,56739.0,28.62,28.64,28.41,28.52,56739.0
2018-07-27 11:00:00,28.51,28.53,28.33,28.36,52928.0,28.51,28.53,28.33,28.36,52928.0
2018-07-27 11:30:00,28.34,28.44,28.32,28.42,56865.0,28.34,28.44,28.32,28.42,56865.0
2018-07-27 12:00:00,28.41,28.46,28.32,28.38,90236.0,28.41,28.46,28.32,28.38,90236.0
2018-07-27 12:30:00,28.37,28.37,28.19,28.19,37770.0,28.37,28.37,28.19,28.19,37770.0
2018-07-27 13:00:00,28.16,28.24,28.08,28.23,132028.0,28.16,28.24,28.08,28.23,132028.0
2018-07-27 13:30:00,28.25,28.27,28.15,28.22,47787.0,28.25,28.27,28.15,28.22,47787.0
2018-07-27 14:00:00,28.21,28.26,28.09,28.1,82076.0,28.21,28.26,28.09,28.1,82076.0
2018-07-27 14:30:00,28.1,28.14,28.02,28.03,91261.0,28.1,28.14,28.02,28.03,91261.0
2018-07-27 15:00:00,28.02,28.19,28.02,28.14,66974.0,28.02,28.19,28.02,28.14,66974.0
2018-07-27 15:30:00,28.14,28.21,28.12,28.16,228125.0,28.14,28.21,28.12,28.16,228125.0
2018-07-30 09:30:00,28.34,28.49,28.24,28.26,71830.0,28.34,28.49,28.24,28.26,71830.0
2018-07-30 10:00:00,28.25,28.38,28.17,28.35,127531.0,28.25,28.38,28.17,28.35,127531.0
2018-07-30 10:30:00,28.35,28.53,28.25,28.37,494421.0,28.35,28.53,28.25,28.37,494421.0
2018-07-30 11:00:00,28.38,28.43,28.27,28.29,81524.0,28.38,28.43,28.27,28.29,81524.0
2018-07-30 11:30:00,28.3,28.35,28.19,28.29,43722.0,28.3,28.35,28.19,28.29,43722.0
2018-07-30 12:00:00,28.28,28.28,28.16,28.23,22739.0,28.28,28.28,28.16,28.23,22739.0
2018-07-30 12:30:00,28.22,28.29,28.18,28.28,29696.0,28.22,28.29,28.18,28.28,29696.0
2018-07-30 13:00:00,28.26,28.29,28.18,28.2,42759.0,28.26,28.29,28.18,28.2,42759.0
2018-07-30 13:30:00,28.19,28.19,28.07,28.18,47608.0,28.19,28.19,28.07,28.18,47608.0
2018-07-30 14:00:00,28.19,28.21,28.09,28.12,30596.0,28.19,28.21,28.09,28.12,30596.0
2018-07-30 14:30:00,28.12,28.14,28.0,28.02,44201.0,28.12,28.14,28.0,28.02,44201.0
2018-07-30 15:00:00,28.02,28.06,27.92,27.93,50216.0,28.02,28.06,27.92,27.93,50216.0
2018-07-30 15:30:00,27.93,27.97,27.83,27.86,209517.0,27.93,27.97,27.83,27.86,209517.0
2018-07-31 09:30:00,27.98,28.1,27.75,27.8,98870.0,27.98,28.1,27.75,27.8,98870.0
2018-07-31 10:00:00,27.8,27.91,27.7,27.77,59532.0,27.8,27.91,27.7,27.77,59532.0
2018-07-31 10:30:00,27.78,27.86,27.75,27.78,50235.0,27.78,27.86,27.75,27.78,50235.0
2018-07-31 11:00:00,27.78,27.91,27.76,27.9,198315.0,27.78,27.91,27.76,27.9,198315.0
2018-07-31 11:30:00,27.91,28.11,27.91,28.02,80134.0,27.91,28.11,27.91,28.02,80134.0
2018-07-31 12:00:00,28.03,28.15,28.01,28.11,62559.0,28.03,28.15,28.01,28.11,62559.0
2018-07-31 12:30:00,28.11,28.14,28.06,28.12,67991.0,28.11,28.14,28.06,28.12,67991.0
2018-07-31 13:00:00,28.12,28.14,28.04,28.07,41396.0,28.12,28.14,28.04,28.07,41396.0
2018-07-31 13:30:00,28.07,28.07,27.94,27.95,33399.0,28.07,28.07,27.94,27.95,33399.0
2018-07-31 14:00:00,27.95,27.99,27.93,27.97,47342.0,27.95,27.99,27.93,27.97,47342.0
2018-07-31 14:30:00,27.97,27.99,27.93,27.93,42432.0,27.97,27.99,27.93,27.93,42432.0
2018-07-31 15:00:00,27.93,27.93,27.85,27.89,52793.0,27.93,27.93,27.85,27.89,52793.0
2018-07-31 15:30:00,27.9,27.91,27.76,27.79,238910.0,27.9,27.91,27.76,27.79,238910.0
2018-08-01 09:30:00,27.67,27.84,27.57,27.66,50893.0,27.67,27.84,27.57,27.66,50893.0
2018-08-01 10:00:00,27.68,27.92,27.6,27.9,79212.0,27.68,27.92,27.6,27.9,79212.0
2018-08-01 10:30:00,27.88,28.04,27.83,27.89,90667.0,27.88,28.04,27.83,27.89,90667.0
2018-08-01 11:00:00,27.89,27.89,27.73,27.77,26140.0,27.89,27.89,27.73,27.77,26140.0
2018-08-01 11:30:00,27.74,27.76,27.59,27.63,31101.0,27.74,27.76,27.59,27.63,31101.0
2018-08-01 12:00:00,27.62,27.7,27.56,27.61,38124.0,27.62,27.7,27.56,27.61,38124.0
2018-08-01 12:30:00,27.61,27.64,27.53,27.6,28656.0,27.61,27.64,27.53,27.6,28656.0
2018-08-01 13:00:00,27.6,27.68,27.6,27.67,16849.0,27.6,27.68,27.6,27.67,16849.0
2018-08-01 13:30:00,27.67,27.74,27.61,27.64,23168.0,27.67,27.74,27.61,27.64,23168.0
2018-08-01 14:00:00,27.64,27.72,27.59,27.72,35680.0,27.64,27.72,27.59,27.72,35680.0
2018-08-01 14:30:00,27.74,27.74,27.63,27.72,29290.0,27.74,27.74,27.63,27.72,29290.0
2018-08-01 15:00:00,27.73,27.79,27.71,27.73,34266.0,27.73,27.79,27.71,27.73,34266.0
2018-08-01 15:30:00,27.73,27.85,27.73,27.77,270414.0,27.73,27.85,27.73,27.77,270414.0
2018-08-02 09:30:00,27.38,27.63,27.19,27.59,54167.0,27.38,27.63,27.19,27.59,54167.0
2018-08-02 10:00:00,27.63,27.85,27.6,27.85,31499.0,27.63,27.85,27.6,27.85,31499.0
2018-08-02 10:30:00,27.86,27.86,27.56,27.59,40408.0,27.86,27.86,27.56,27.59,40408.0
2018-08-02 11:00:00,27.59,27.66,27.55,27.6,26348.0,27.59,27.66,27.55,27.6,26348.0
2018-08-02 11:30:00,27.62,27.8,27.52,27.77,140739.0,27.62,27.8,27.52,27.77,140739.0
2018-08-02 12:00:00,27.78,28.01,27.76,27.97,90425.0,27.78,28.01,27.76,27.97,90425.0
2018-08-02 12:30:00,27.98,28.04,27.82,27.83,37489.0,27.98,28.04,27.82,27.83,37489.0
2018-08-02 13:00:00,27.84,27.94,27.78,27.91,40994.0,27.84,27.94,27.78,27.91,40994.0
2018-08-02 13:30:00,27.91,27.97,27.88,27.94,20123.0,27.91,27.97,27.88,27.94,20123.0
2018-08-02 14:00:00,27.94,27.95,27.84,27.85,40848.0,27.94,27.95,27.84,27.85,40848.0
2018-08-02 14:30:00,27.85,27.89,27.74,27.81,48969.0,27.85,27.89,27.74,27.81,48969.0
2018-08-02 15:00:00,27.8,27.81,27.75,27.79,38397.0,27.8,27.81,27.75,27.79,38397.0
2018-08-02 15:30:00,27.8,27.86,27.74,27.75,235199.0,27.8,27.86,27.74,27.75,235199.0
2018-08-03 09:30:00,27.77,27.95,27.7,27.73,41787.0,27.77,27.95,27.7,27.73,41787.0
2018-08-03 10:00:00,27.74,27.75,27.55,27.67,53839.0,27.74,27.75,27.55,27.67,53839.0
2018-08-03 10:30:00,27.68,27.73,27.53,27.53,57893.0,27.68,27.73,27.53,27.53,57893.0
2018-08-03 11:00:00,27.53,27.53,27.32,27.32,48630.0,27.53,27.53,27.32,27.32,48630.0
2018-08-03 11:30:00,27.32,27.35,27.13,27.17,42339.0,27.32,27.35,27.13,27.17,42339.0
2018-08-03 12:00:00,27.17,27.34,27.16,27.26,27851.0,27.17,27.34,27.16,27.26,27851.0
2018-08-03 12:30:00,27.26,27.29,27.08,27.13,30817.0,27.26,27.29,27.08,27.13,30817.0
2018-08-03 13:00:00,27.15,27.21,27.1,27.17,44761.0,27.15,27.21,27.1,27.17,44761.0
2018-08-03 13:30:00,27.18,27.19,27.13,27.17,29359.0,27.18,27.19,27.13,27.17,29359.0
2018-08-03 14:00:00,27.17,27.19,27.04,27.05,35749.0,27.17,27.19,27.04,27.05,35749.0
2018-08-03 14:30:00,27.06,27.1,27.05,27.08,64631.0,27.06,27.1,27.05,27.08,64631.0
2018-08-03 15:00:00,27.08,27.22,27.07,27.22,82640.0,27.08,27.22,27.07,27.22,82640.0
2018-08-03 15:30:00,27.22,27.29,27.17,27.27,184608.0,27.22,27.29,27.17,27.27,184608.0
2018-08-06 09:30:00,27.19,27.34,27.04,27.11,47232.0,27.19,27.34,27.04,27.11,47232.0
2018-08-06 10:00:00,27.14,27.34,27.12,27.32,62215.0,27.14,27.34,27.12,27.32,62215.0
2018-08-06 10:30:00,27.31,27.53,27.27,27.41,80140.0,27.31,27.53,27.27,27.41,80140.0
2018-08-06 11:00:00,27.4,27.52,27.34,27.38,31994.0,27.4,27.52,27.34,27.38,31994.0
2018-08-06 11:30:00,27.37,27.46,27.37,27.41,45202.0,27.37,27.46,27.37,27.41,45202.0
2018-08-06 12:00:00,27.41,27.45,27.38,27.39,50357.0,27.41,27.45,27.38,27.39,50357.0
2018-08-06 12:30:00,27.4,27.42,27.37,27.4,19143.0,27.4,27.42,27.37,27.4,19143.0
2018-08-06 13:00:00,27.4,27.45,27.4,27.4,20351.0,27.4,27.45,27.4,27.4,20351.0
2018-08-06 13:30:00,27.39,27.39,27.35,27.35,19753.0,27.39,27.39,27.35,27.35,19753.0
2018-08-06 14:00:00,27.35,27.4,27.35,27.38,28637.0,27.35,27.4,27.35,27.38,28637.0
2018-08-06 14:30:00,27.38,27.41,27.37,27.39,24006.0,27.38,27.41,27.37,27.39,24006.0
2018-08-06 15:00:00,27.39,27.4,27.35,27.39,57361.0,27.39,27.4,27.35,27.39,57361.0
2018-08-06 15:30:00,27.39,27.41,27.33,27.37,204574.0,27.39,27.41,27.33,27.37,204574.0
2018-08-07 09:30:00,27.71,27.73,27.43,27.5,51025.0,27.71,27.73,27.43,27.5,51025.0
2018-08-07 10:00:00,27.51,27.56,27.32,27.39,46087.0,27.51,27.56,27.32,27.39,46087.0
2018-08-07 10:30:00,27.39,27.39,27.28,27.3,42337.0,27.39,27.39,27.28,27.3,42337.0
2018-08-07 11:00:00,27.3,27.32,27.21,27.26,28995.0,27.3,27.32,27.21,27.26,28995.0
2018-08-07 11:30:00,27.27,27.28,27.21,27.23,31187.0,27.27,27.28,27.21,27.23,31187.0
2018-08-07 12:00:00,27.22,27.23,27.12,27.14,15292.0,27.22,27.23,27.12,27.14,15292.0
2018-08-07 12:30:00,27.13,27.24,27.11,27.19,27276.0,27.13,27.24,27.11,27.19,27276.0
2018-08-07 13:00:00,27.18,27.21,27.06,27.08,26380.0,27.18,27.21,27.06,27.08,26380.0
2018-08-07 13:30:00,27.09,27.12,27.05,27.1,23527.0,27.09,27.12,27.05,27.1,23527.0
2018-08-07 14:00:00,27.11,27.13,27.03,27.03,30632.0,27.11,27.13,27.03,27.03,30632.0
2018-08-07 14:30:00,27.04,27.14,27.03,27.12,39986.0,27.04,27.14,27.03,27.12,39986.0
2018-08-07 15:00:00,27.13,27.17,27.09,27.15,40751.0,27.13,27.17,27.09,27.15,40751.0
2018-08-07 15:30:00,27.15,27.17,27.11,27.11,146222.0,27.15,27.17,27.11,27.11,146222.0
2018-08-08 09:30:00,27.81,28.05,27.35,27.43,298606.0,27.81,28.05,27.35,27.43,298606.0
2018-08-08 10:00:00,27.42,27.42,27.09,27.16,95065.0,27.42,27.42,27.09,27.16,95065.0
2018-08-08 10:30:00,27.15,27.23,27.07,27.19,125211.0,27.15,27.23,27.07,27.19,125211.0
2018-08-08 11:00:00,27.2,27.32,27.12,27.13,44619.0,27.2,27.32,27.12,27.13,44619.0
2018-08-08 11:30:00,27.14,27.17,27.08,27.08,51194.0,27.14,27.17,27.08,27.08,51194.0
2018-08-08 12:00:00,27.1,27.13,27.05,27.05,38117.0,27.1,27.13,27.05,27.05,38117.0
2018-08-08 12:30:00,27.06,27.12,27.02,27.09,48751.0,27.06,27.12,27.02,27.09,48751.0
2018-08-08 13:00:00,27.09,27.25,27.08,27.19,42987.0,27.09,27.25,27.08,27.19,42987.0
2018-08-08 13:30:00,27.2,27.31,27.16,27.29,78586.0,27.2,27.31,27.16,27.29,78586.0
2018-08-08 14:00:00,27.29,27.31,27.21,27.25,72977.0,27.29,27.31,27.21,27.25,72977.0
2018-08-08 14:30:00,27.25,27.27,27.16,27.16,56788.0,27.25,27.27,27.16,27.16,56788.0
2018-08-08 15:00:00,27.17,27.22,27.15,27.16,59854.0,27.17,27.22,27.15,27.16,59854.0
2018-08-08 15:30:00,27.16,27.18,27.12,27.13,286550.0,27.16,27.18,27.12,27.13,286550.0
2018-08-09 09:30:00,27.08,27.25,26.88,26.99,127529.0,27.08,27.25,26.88,26.99,127529.0
2018-08-09 10:00:00,26.99,27.08,26.98,26.99,54449.0,26.99,27.08,26.98,26.99,54449.0
2018-08-09 10:30:00,27.0,27.07,26.88,26.88,46864.0,27.0,27.07,26.88,26.88,46864.0
2018-08-09 11:00:00,26.89,26.91,26.73,26.8,46559.0,26.89,26.91,26.73,26.8,46559.0
2018-08-09 11:30:00,26.81,26.85,26.61,26.78,40752.0,26.81,26.85,26.61,26.78,40752.0
2018-08-09 12:00:00,26.78,26.79,26.73,26.77,33639.0,26.78,26.79,26.73,26.77,33639.0
2018-08-09 12:30:00,26.77,26.86,26.7,26.83,38487.0,26.77,26.86,26.7,26.83,38487.0
2018-08-09 13:00:00,26.82,26.87,26.78,26.82,24276.0,26.82,26.87,26.78,26.82,24276.0
2018-08-09 13:30:00,26.82,26.88,26.81,26.86,16764.0,26.82,26.88,26.81,26.86,16764.0
2018-08-09 14:00:00,26.85,26.88,26.82,26.87,26883.0,26.85,26.88,26.82,26.87,26883.0
2018-08-09 14:30:00,26.87,26.9,26.78,26.79,28099.0,26.87,26.9,26.78,26.79,28099.0
2018-08-09 15:00:00,26.78,26.83,26.77,26.83,33881.0,26.78,26.83,26.77,26.83,33881.0
2018-08-09 15:30:00,26.83,26.94,26.78,26.83,215509.0,26.83,26.94,26.78,26.83,215509.0
2018-08-10 09:30:00,26.4,26.55,26.0,26.34,138641.0,26.4,26.55,26.0,26.34,138641.0
2018-08-10 10:00:00,26.32,26.62,26.26,26.57,53543.0,26.32,26.62,26.26,26.57,53543.0
2018-08-10 10:30:00,26.58,26.88,26.57,26.86,41139.0,26.58,26.88,26.57,26.86,41139.0
2018-08-10 11:00:00,26.85,26.9,26.8,26.89,34507.0,26.85,26.9,26.8,26.89,34507.0
2018-08-10 11:30:00,26.89,26.98,26.88,26.91,42842.0,26.89,26.98,26.88,26.91,42842.0
2018-08-10 12:00:00,26.89,26.89,26.76,26.84,38241.0,26.89,26.89,26.76,26.84,38241.0
2018-08-10 12:30:00,26.83,26.89,26.81,26.83,39282.0,26.83,26.89,26.81,26.83,39282.0
2018-08-10 13:00:00,26.82,26.85,26.78,26.81,20411.0,26.82,26.85,26.78,26.81,20411.0
2018-08-10 13:30:00,26.8,26.82,26.71,26.72,31243.0,26.8,26.82,26.71,26.72,31243.0
2018-08-10 14:00:00,26.72,26.75,26.63,26.63,27037.0,26.72,26.75,26.63,26.63,27037.0
2018-08-10 14:30:00,26.61,26.65,26.57,26.57,33317.0,26.61,26.65,26.57,26.57,33317.0
2018-08-10 15:00:00,26.55,26.73,26.54,26.66,42569.0,26.55,26.73,26.54,26.66,42569.0
2018-08-10 15:30:00,26.66,26.66,26.57,26.59,198380.0,26.66,26.66,26.57,26.59,198380.0
2018-08-13 09:30:00,26.62,26.66,26.32,26.46,36149.0,26.62,26.66,26.32,26.46,36149.0
2018-08-13 10:00:00,26.47,26.65,26.38,26.58,37016.0,26.47,26.65,26.38,26.58,37016.0
2018-08-13 10:30:00,26.55,26.58,26.42,26.42,19812.0,26.55,26.58,26.42,26.42,19812.0
2018-08-13 11:00:00,26.44,26.44,26.21,26.24,64122.0,26.44,26.44,26.21,26.24,64122.0
2018-08-13 11:30:00,26.24,26.25,26.08,26.1,37750.0,26.24,26.25,26.08,26.1,37750.0
2018-08-13 12:00:00,26.1,26.13,26.0,26.02,31542.0,26.1,26.13,26.0,26.02,31542.0
2018-08-13 12:30:00,26.01,26.03,25.93,25.99,33355.0,26.01,26.03,25.93,25.99,33355.0
2018-08-13 13:00:00,25.97,25.99,25.88,25.98,50766.0,25.97,25.99,25.88,25.98,50766.0
2018-08-13 13:30:00,25.99,26.02,25.93,25.94,37455.0,25.99,26.02,25.93,25.94,37455.0
2018-08-13 14:00:00,25.95,26.09,25.93,26.08,54756.0,25.95,26.09,25.93,26.08,54756.0
2018-08-13 14:30:00,26.08,26.09,25.99,26.01,63746.0,26.08,26.09,25.99,26.01,63746.0
2018-08-13 15:00:00,26.0,26.14,25.99,26.11,112529.0,26.0,26.14,25.99,26.11,112529.0
2018-08-13 15:30:00,26.12,26.12,25.96,25.97,239222.0,26.12,26.12,25.96,25.97,239222.0
2018-08-14 09:30:00,26.02,26.4,25.9,26.39,51912.0,26.02,26.4,25.9,26.39,51912.0
2018-08-14 10:00:00,26.39,26.53,26.28,26.52,43154.0,26.39,26.53,26.28,26.52,43154.0
2018-08-14 10:30:00,26.53,26.63,26.49,26.59,55022.0,26.53,26.63,26.49,26.59,55022.0
2018-08-14 11:00:00,26.59,26.7,26.53,26.68,48867.0,26.59,26.7,26.53,26.68,48867.0
2018-08-14 11:30:00,26.68,26.69,26.45,26.45,33906.0,26.68,26.69,26.45,26.45,33906.0
2018-08-14 12:00:00,26.46,26.55,26.39,26.44,25622.0,26.46,26.55,26.39,26.44,25622.0
2018-08-14 12:30:00,26.45,26.5,26.34,26.37,34701.0,26.45,26.5,26.34,26.37,34701.0
2018-08-14 13:00:00,26.37,26.41,26.27,26.34,24866.0,26.37,26.41,26.27,26.34,24866.0
2018-08-14 13:30:00,26.35,26.49,26.33,26.49,36278.0,26.35,26.49,26.33,26.49,36278.0
2018-08-14 14:00:00,26.48,26.49,26.38,26.41,18995.0,26.48,26.49,26.38,26.41,18995.0
2018-08-14 14:30:00,26.41,26.52,26.4,26.49,29817.0,26.41,26.52,26.4,26.49,29817.0
2018-08-14 15:00:00,26.5,26.53,26.44,26.45,42312.0,26.5,26.53,26.44,26.45,42312.0
2018-08-14 15:30:00,26.44,26.45,26.3,26.39,130903.0,26.44,26.45,26.3,26.39,130903.0
2018-08-15 09:30:00,25.9,26.03,25.22,25.25,124907.0,25.9,26.03,25.22,25.25,124907.0
2018-08-15 10:00:00,25.24,25.24,24.83,24.87,167695.0,25.24,25.24,24.83,24.87,167695.0
2018-08-15 10:30:00,24.86,24.87,24.51,24.59,260412.0,24.86,24.87,24.51,24.59,260412.0
2018-08-15 11:00:00,24.59,24.81,24.58,24.7,158965.0,24.59,24.81,24.58,24.7,158965.0
2018-08-15 11:30:00,24.7,24.9,24.69,24.84,175406.0,24.7,24.9,24.69,24.84,175406.0
2018-08-15 12:00:00,24.83,24.92,24.74,24.9,89312.0,24.83,24.92,24.74,24.9,89312.0
2018-08-15 12:30:00,24.89,25.02,24.89,24.95,81206.0,24.89,25.02,24.89,24.95,81206.0
2018-08-15 13:00:00,24.96,24.98,24.8,24.82,85702.0,24.96,24.98,24.8,24.82,85702.0
2018-08-15 13:30:00,24.82,24.85,24.74,24.74,82492.0,24.82,24.85,24.74,24.74,82492.0
2018-08-15 14:00:00,24.74,24.77,24.59,24.62,99875.0,24.74,24.77,24.59,24.62,99875.0
2018-08-15 14:30:00,24.62,24.69,24.47,24.52,130453.0,24.62,24.69,24.47,24.52,130453.0
2018-08-15 15:00:00,24.52,24.55,24.4,24.44,171976.0,24.52,24.55,24.4,24.44,171976.0
2018-08-15 15:30:00,24.43,24.47,24.3,24.44,821203.0,24.43,24.47,24.3,24.44,821203.0
2018-08-16 09:30:00,24.91,25.15,24.83,24.99,145989.0,24.91,25.15,24.83,24.99,145989.0
2018-08-16 10:00:00,25.0,25.07,24.99,25.02,86747.0,25.0,25.07,24.99,25.02,86747.0
2018-08-16 10:30:00,25.02,25.08,25.0,25.04,59780.0,25.02,25.08,25.0,25.04,59780.0
2018-08-16 11:00:00,25.03,25.25,25.03,25.24,65518.0,25.03,25.25,25.03,25.24,65518.0
2018-08-16 11:30:00,25.24,25.29,25.17,25.28,75226.0,25.24,25.29,25.17,25.28,75226.0
2018-08-16 12:00:00,25.28,25.41,25.26,25.26,83192.0,25.28,25.41,25.26,25.26,83192.0
2018-08-16 12:30:00,25.27,25.41,25.27,25.37,89487.0,25.27,25.41,25.27,25.37,89487.0
2018-08-16 13:00:00,25.38,25.42,25.32,25.32,42219.0,25.38,25.42,25.32,25.32,42219.0
2018-08-16 13:30:00,25.32,25.38,25.23,25.29,51363.0,25.32,25.38,25.23,25.29,51363.0
2018-08-16 14:00:00,25.28,25.32,25.25,25.29,79031.0,25.28,25.32,25.25,25.29,79031.0
2018-08-16 14:30:00,25.3,25.37,25.23,25.36,70152.0,25.3,25.37,25.23,25.36,70152.0
2018-08-16 15:00:00,25.37,25.42,25.33,25.42,143274.0,25.37,25.42,25.33,25.42,143274.0
2018-08-16 15:30:00,25.42,25.43,25.36,25.4,504078.0,25.42,25.43,25.36,25.4,504078.0
2018-08-17 09:30:00,25.28,25.37,25.06,25.33,88286.0,25.28,25.37,25.06,25.33,88286.0
2018-08-17 10:00:00,25.31,25.48,25.28,25.41,81529.0,25.31,25.48,25.28,25.41,81529.0
2018-08-17 10:30:00,25.41,25.46,25.31,25.36,21150.0,25.41,25.46,25.31,25.36,21150.0
2018-08-17 11:00:00,25.36,25.59,25.3,25.58,37936.0,25.36,25.59,25.3,25.58,37936.0
2018-08-17 11:30:00,25.58,25.65,25.45,25.47,48817.0,25.58,25.65,25.45,25.47,48817.0
2018-08-17 12:00:00,25.48,25.49,25.35,25.38,64161.0,25.48,25.49,25.35,25.38,64161.0
2018-08-17 12:30:00,25.38,25.42,25.34,25.42,72578.0,25.38,25.42,25.34,25.42,72578.0
2018-08-17 13:00:00,25.42,25.47,25.36,25.36,57803.0,25.42,25.47,25.36,25.36,57803.0
2018-08-17 13:30:00,25.38,25.45,25.37,25.45,58652.0,25.38,25.45,25.37,25.45,58652.0
2018-08-17 14:00:00,25.45,25.64,25.44,25.61,23762.0,25.45,25.64,25.44,25.61,23762.0
2018-08-17 14:30:00,25.63,25.7,25.55,25.69,36119.0,25.63,25.7,25.55,25.69,36119.0
2018-08-17 15:00:00,25.69,25.77,25.66,25.7,110932.0,25.69,25.77,25.66,25.7,110932.0
2018-08-17 15:30:00,25.7,25.73,25.64,25.71,302926.0,25.7,25.73,25.64,25.71,302926.0
2018-08-20 09:30:00,25.81,25.93,25.74,25.9,54808.0,25.81,25.93,25.74,25.9,54808.0
2018-08-20 10:00:00,25.9,26.04,25.81,25.96,160081.0,25.9,26.04,25.81,25.96,160081.0
2018-08-20 10:30:00,25.96,25.99,25.83,25.9,105006.0,25.96,25.99,25.83,25.9,105006.0
2018-08-20 11:00:00,25.92,26.14,25.92,26.13,75878.0,25.92,26.14,25.92,26.13,75878.0
2018-08-20 11:30:00,26.13,26.22,26.03,26.13,57499.0,26.13,26.22,26.03,26.13,57499.0
2018-08-20 12:00:00,26.1,26.19,26.09,26.15,46593.0,26.1,26.19,26.09,26.15,46593.0
2018-08-20 12:30:00,26.15,26.16,26.0,26.03,27929.0,26.15,26.16,26.0,26.03,27929.0
2018-08-20 13:00:00,26.03,26.03,25.97,26.01,36352.0,26.03,26.03,25.97,26.01,36352.0
2018-08-20 13:30:00,26.0,26.02,25.92,26.01,38088.0,26.0,26.02,25.92,26.01,38088.0
2018-08-20 14:00:00,26.0,26.03,25.99,26.02,33041.0,26.0,26.03,25.99,26.02,33041.0
2018-08-20 14:30:00,26.02,26.05,25.93,25.97,34146.0,26.02,26.05,25.93,25.97,34146.0
2018-08-20 15:00:00,25.97,25.97,25.82,25.86,54454.0,25.97,25.97,25.82,25.86,54454.0
2018-08-20 15:30:00,25.85,25.95,25.82,25.92,266359.0,25.85,25.95,25.82,25.92,266359.0
2018-08-21 09:30:00,26.0,26.17,25.97,26.03,56583.0,26.0,26.17,25.97,26.03,56583.0
2018-08-21 10:00:00,26.02,26.07,25.94,26.02,96922.0,26.02,26.07,25.94,26.02,96922.0
2018-08-21 10:30:00,26.02,26.17,26.02,26.11,31923.0,26.02,26.17,26.02,26.11,31923.0
2018-08-21 11:00:00,26.12,26.17,26.03,26.17,45882.0,26.12,26.17,26.03,26.17,45882.0
2018-08-21 11:30:00,26.17,26.25,26.17,26.22,33637.0,26.17,26.25,26.17,26.22,33637.0
2018-08-21 12:00:00,26.22,26.26,26.19,26.25,38696.0,26.22,26.26,26.19,26.25,38696.0
2018-08-21 12:30:00,26.25,26.3,26.2,26.25,35749.0,26.25,26.3,26.2,26.25,35749.0
2018-08-21 13:00:00,26.25,26.34,26.24,26.31,36030.0,26.25,26.34,26.24,26.31,36030.0
2018-08-21 13:30:00,26.31,26.33,26.26,26.3,51832.0,26.31,26.33,26.26,26.3,51832.0
2018-08-21 14:00:00,26.3,26.35,26.27,26.3,38950.0,26.3,26.35,26.27,26.3,38950.0
2018-08-21 14:30:00,26.3,26.3,26.22,26.25,66679.0,26.3,26.3,26.22,26.25,66679.0
2018-08-21 15:00:00,26.25,26.34,26.23,26.25,129915.0,26.25,26.34,26.23,26.25,129915.0
2018-08-21 15:30:00,26.25,26.28,26.2,26.25,261631.0,26.25,26.28,26.2,26.25,261631.0
2018-08-22 09:30:00,26.32,26.5,26.25,26.37,50696.0,26.32,26.5,26.25,26.37,50696.0
2018-08-22 10:00:00,26.39,26.52,26.38,26.51,22450.0,26.39,26.52,26.38,26.51,22450.0
2018-08-22 10:30:00,26.49,26.65,26.45,26.56,35535.0,26.49,26.65,26.45,26.56,35535.0
2018-08-22 11:00:00,26.56,26.6,26.49,26.54,20080.0,26.56,26.6,26.49,26.54,20080.0
2018-08-22 11:30:00,26.53,26.53,26.44,26.49,18045.0,26.53,26.53,26.44,26.49,18045.0
2018-08-22 12:00:00,26.49,26.5,26.42,26.45,24528.0,26.49,26.5,26.42,26.45,24528.0
2018-08-22 12:30:00,26.44,26.5,26.43,26.47,17708.0,26.44,26.5,26.43,26.47,17708.0
2018-08-22 13:00:00,26.47,26.48,26.41,26.45,14557.0,26.47,26.48,26.41,26.45,14557.0
2018-08-22 13:30:00,26.44,26.48,26.42,26.44,14332.0,26.44,26.48,26.42,26.44,14332.0
2018-08-22 14:00:00,26.45,26.47,26.4,26.44,22545.0,26.45,26.47,26.4,26.44,22545.0
2018-08-22 14:30:00,26.43,26.5,26.42,26.5,31749.0,26.43,26.5,26.42,26.5,31749.0
2018-08-22 15:00:00,26.51,26.6,26.5,26.59,63353.0,26.51,26.6,26.5,26.59,63353.0
2018-08-22 15:30:00,26.59,26.59,26.44,26.47,136915.0,26.59,26.59,26.44,26.47,136915.0
2018-08-23 09:30:00,26.36,26.37,25.98,26.05,57985.0,26.36,26.37,25.98,26.05,57985.0
2018-08-23 10:00:00,26.05,26.14,25.97,26.14,70640.0,26.05,26.14,25.97,26.14,70640.0
2018-08-23 10:30:00,26.1,26.14,25.88,25.92,39742.0,26.1,26.14,25.88,25.92,39742.0
2018-08-23 11:00:00,25.91,25.92,25.77,25.83,71097.0,25.91,25.92,25.77,25.83,71097.0
2018-08-23 11:30:00,25.82,25.92,25.73,25.85,59635.0,25.82,25.92,25.73,25.85,59635.0
2018-08-23 12:00:00,25.85,25.95,25.82,25.95,29271.0,25.85,25.95,25.82,25.95,29271.0
2018-08-23 12:30:00,25.96,25.98,25.85,25.88,22972.0,25.96,25.98,25.85,25.88,22972.0
2018-08-23 13:00:00,25.89,25.89,25.74,25.74,65488.0,25.89,25.89,25.74,25.74,65488.0
2018-08-23 13:30:00,25.74,25.74,25.67,25.68,26385.0,25.74,25.74,25.67,25.68,26385.0
2018-08-23 14:00:00,25.69,25.81,25.68,25.8,27054.0,25.69,25.81,25.68,25.8,27054.0
2018-08-23 14:30:00,25.8,25.82,25.77,25.79,35591.0,25.8,25.82,25.77,25.79,35591.0
2018-08-23 15:00:00,25.79,25.91,25.76,25.81,48712.0,25.79,25.91,25.76,25.81,48712.0
2018-08-23 15:30:00,25.82,25.82,25.72,25.75,177194.0,25.82,25.82,25.72,25.75,177194.0
2018-08-24 09:30:00,26.06,26.31,25.92,25.95,48223.0,26.06,26.31,25.92,25.95,48223.0
2018-08-24 10:00:00,25.96,26.17,25.96,26.13,59337.0,25.96,26.17,25.96,26.13,59337.0
2018-08-24 10:30:00,26.13,26.23,26.01,26.01,44203.0,26.13,26.23,26.01,26.01,44203.0
2018-08-24 11:00:00,26.02,26.08,25.96,25.97,25201.0,26.02,26.08,25.96,25.97,25201.0
2018-08-24 11:30:00,25.95,26.04,25.93,26.03,25199.0,25.95,26.04,25.93,26.03,25199.0
2018-08-24 12:00:00,26.03,26.15,26.02,26.06,25733.0,26.03,26.15,26.02,26.06,25733.0
2018-08-24 12:30:00,26.07,26.13,26.05,26.12,20512.0,26.07,26.13,26.05,26.12,20512.0
2018-08-24 13:00:00,26.12,26.15,26.01,26.01,29679.0,26.12,26.15,26.01,26.01,29679.0
2018-08-24 13:30:00,26.01,26.07,25.92,26.05,21067.0,26.01,26.07,25.92,26.05,21067.0
2018-08-24 14:00:00,26.06,26.07,25.97,26.0,30753.0,26.06,26.07,25.97,26.0,30753.0
2018-08-24 14:30:00,25.99,26.07,25.97,26.01,27424.0,25.99,26.07,25.97,26.01,27424.0
2018-08-24 15:00:00,26.01,26.07,25.99,26.06,26663.0,26.01,26.07,25.99,26.06,26663.0
2018-08-24 15:30:00,26.05,26.16,26.05,26.14,242276.0,26.05,26.16,26.05,26.14,242276.0
2018-08-27 09:30:00,26.21,26.53,26.18,26.44,41357.0,26.21,26.53,26.18,26.44,41357.0
2018-08-27 10:00:00,26.48,26.76,26.48,26.67,36794.0,26.48,26.76,26.48,26.67,36794.0
2018-08-27 10:30:00,26.66,26.76,26.64,26.7,54101.0,26.66,26.76,26.64,26.7,54101.0
2018-08-27 11:00:00,26.71,26.78,26.65,26.76,53301.0,26.71,26.78,26.65,26.76,53301.0
2018-08-27 11:30:00,26.76,26.84,26.69,26.83,41391.0,26.76,26.84,26.69,26.83,41391.0
2018-08-27 12:00:00,26.84,26.85,26.74,26.75,38891.0,26.84,26.85,26.74,26.75,38891.0
2018-08-27 12:30:00,26.75,26.78,26.71,26.75,40466.0,26.75,26.78,26.71,26.75,40466.0
2018-08-27 13:00:00,26.74,26.75,26.68,26.68,44640.0,26.74,26.75,26.68,26.68,44640.0
2018-08-27 13:30:00,26.67,26.75,26.64,26.75,29725.0,26.67,26.75,26.64,26.75,29725.0
2018-08-27 14:00:00,26.75,26.76,26.68,26.71,56842.0,26.75,26.76,26.68,26.71,56842.0
2018-08-27 14:30:00,26.71,26.82,26.69,26.7,82733.0,26.71,26.82,26.69,26.7,82733.0
2018-08-27 15:00:00,26.7,26.78,26.67,26.74,161306.0,26.7,26.78,26.67,26.74,161306.0
2018-08-27 15:30:00,26.75,26.75,26.59,26.63,251606.0,26.75,26.75,26.59,26.63,251606.0
2018-08-28 09:30:00,27.0,27.29,26.86,27.27,277037.0,27.0,27.29,26.86,27.27,277037.0
2018-08-28 10:00:00,27.27,27.28,26.94,27.05,226287.0,27.27,27.28,26.94,27.05,226287.0
2018-08-28 10:30:00,27.07,27.07,26.85,26.97,46786.0,27.07,27.07,26.85,26.97,46786.0
2018-08-28 11:00:00,26.95,27.1,26.95,27.04,47886.0,26.95,27.1,26.95,27.04,47886.0
2018-08-28 11:30:00,27.04,27.04,26.85,26.86,80652.0,27.04,27.04,26.85,26.86,80652.0
2018-08-28 12:00:00,26.86,26.96,26.83,26.86,55818.0,26.86,26.96,26.83,26.86,55818.0
2018-08-28 12:30:00,26.87,26.89,26.84,26.86,30761.0,26.87,26.89,26.84,26.86,30761.0
2018-08-28 13:00:00,26.86,26.92,26.82,26.85,106406.0,26.86,26.92,26.82,26.85,106406.0
2018-08-28 13:30:00,26.85,26.94,26.81,26.91,52936.0,26.85,26.94,26.81,26.91,52936.0
2018-08-28 14:00:00,26.91,26.94,26.89,26.94,115851.0,26.91,26.94,26.89,26.94,115851.0
2018-08-28 14:30:00,26.95,26.96,26.9,26.91,82660.0,26.95,26.96,26.9,26.91,82660.0
2018-08-28 15:00:00,26.92,26.92,26.85,26.87,63472.0,26.92,26.92,26.85,26.87,63472.0
2018-08-28 15:30:00,26.87,26.87,26.72,26.76,220290.0,26.87,26.87,26.72,26.76,220290.0
2018-08-29 09:30:00,26.77,26.8,26.4,26.52,103464.0,26.77,26.8,26.4,26.52,103464.0
2018-08-29 10:00:00,26.54,26.56,26.46,26.54,42669.0,26.54,26.56,26.46,26.54,42669.0
2018-08-29 10:30:00,26.54,26.77,26.53,26.77,19541.0,26.54,26.77,26.53,26.77,19541.0
2018-08-29 11:00:00,26.81,27.05,26.8,26.99,125650.0,26.81,27.05,26.8,26.99,125650.0
2018-08-29 11:30:00,26.98,27.03,26.9,27.03,18518.0,26.98,27.03,26.9,27.03,18518.0
2018-08-29 12:00:00,27.03,27.15,27.01,27.11,36292.0,27.03,27.15,27.01,27.11,36292.0
2018-08-29 12:30:00,27.11,27.18,27.08,27.12,27382.0,27.11,27.18,27.08,27.12,27382.0
2018-08-29 13:00:00,27.14,27.2,27.14,27.2,28539.0,27.14,27.2,27.14,27.2,28539.0
2018-08-29 13:30:00,27.2,27.25,27.18,27.22,50825.0,27.2,27.25,27.18,27.22,50825.0
2018-08-29 14:00:00,27.22,27.25,27.21,27.24,43971.0,27.22,27.25,27.21,27.24,43971.0
2018-08-29 14:30:00,27.24,27.26,27.21,27.22,19112.0,27.24,27.26,27.21,27.22,19112.0
2018-08-29 15:00:00,27.22,27.39,27.22,27.37,64108.0,27.22,27.39,27.22,27.37,64108.0
2018-08-29 15:30:00,27.37,27.38,27.31,27.32,240135.0,27.37,27.38,27.31,27.32,240135.0
2018-08-30 09:30:00,27.09,27.09,26.73,26.99,81410.0,27.09,27.09,26.73,26.99,81410.0
2018-08-30 10:00:00,27.0,27.16,26.91,27.03,34368.0,27.0,27.16,26.91,27.03,34368.0
2018-08-30 10:30:00,27.03,27.13,26.98,27.0,16982.0,27.03,27.13,26.98,27.0,16982.0
2018-08-30 11:00:00,27.01,27.1,26.87,26.88,50347.0,27.01,27.1,26.87,26.88,50347.0
2018-08-30 11:30:00,26.87,26.95,26.81,26.89,19712.0,26.87,26.95,26.81,26.89,19712.0
2018-08-30 12:00:00,26.88,27.01,26.88,27.01,17051.0,26.88,27.01,26.88,27.01,17051.0
2018-08-30 12:30:00,27.03,27.2,27.01,27.19,21328.0,27.03,27.2,27.01,27.19,21328.0
2018-08-30 13:00:00,27.2,27.27,27.19,27.23,22866.0,27.2,27.27,27.19,27.23,22866.0
2018-08-30 13:30:00,27.24,27.28,27.19,27.25,19227.0,27.24,27.28,27.19,27.25,19227.0
2018-08-30 14:00:00,27.25,27.28,27.09,27.15,40525.0,27.25,27.28,27.09,27.15,40525.0
2018-08-30 14:30:00,27.15,27.24,27.11,27.16,34684.0,27.15,27.24,27.11,27.16,34684.0
2018-08-30 15:00:00,27.15,27.15,27.04,27.11,71390.0,27.15,27.15,27.04,27.11,71390.0
2018-08-30 15:30:00,27.1,27.16,27.06,27.09,186324.0,27.1,27.16,27.06,27.09,186324.0
2018-08-31 09:30:00,26.87,27.04,26.86,27.02,28777.0,26.87,27.04,26.86,27.02,28777.0
2018-08-31 10:00:00,27.0,27.14,26.96,27.0,17696.0,27.0,27.14,26.96,27.0,17696.0
2018-08-31 10:30:00,27.01,27.05,26.93,26.96,13856.0,27.01,27.05,26.93,26.96,13856.0
2018-08-31 11:00:00,26.96,27.0,26.84,26.92,18025.0,26.96,27.0,26.84,26.92,18025.0
2018-08-31 11:30:00,26.93,27.07,26.9,26.9,91881.0,26.93,27.07,26.9,26.9,91881.0
2018-08-31 12:00:00,26.92,26.92,26.81,26.91,17318.0,26.92,26.92,26.81,26.91,17318.0
2018-08-31 12:30:00,26.9,27.02,26.88,27.01,90534.0,26.9,27.02,26.88,27.01,90534.0
2018-08-31 13:00:00,27.02,27.1,26.98,27.01,23021.0,27.02,27.1,26.98,27.01,23021.0
2018-08-31 13:30:00,27.02,27.05,26.97,27.05,17279.0,27.02,27.05,26.97,27.05,17279.0
2018-08-31 14:00:00,27.07,27.07,26.94,26.99,88361.0,27.07,27.07,26.94,26.99,88361.0
2018-08-31 14:30:00,26.97,27.01,26.96,26.97,40770.0,26.97,27.01,26.96,26.97,40770.0
2018-08-31 15:00:00,26.98,27.02,26.94,26.95,42082.0,26.98,27.02,26.94,26.95,42082.0
2018-08-31 15:30:00,26.95,27.06,26.93,27.03,177347.0,26.95,27.06,26.93,27.03,177347.0
2018-09-04 09:30:00,26.5,26.68,26.29,26.63,149597.0,26.5,26.68,26.29,26.63,149597.0
2018-09-04 10:00:00,26.66,26.86,26.63,26.74,86718.0,26.66,26.86,26.63,26.74,86718.0
2018-09-04 10:30:00,26.73,26.96,26.62,26.88,32329.0,26.73,26.96,26.62,26.88,32329.0
2018-09-04 11:00:00,26.88,26.91,26.51,26.53,45264.0,26.88,26.91,26.51,26.53,45264.0
2018-09-04 11:30:00,26.54,26.58,26.42,26.48,134090.0,26.54,26.58,26.42,26.48,134090.0
2018-09-04 12:00:00,26.5,26.59,26.43,26.56,116062.0,26.5,26.59,26.43,26.56,116062.0
2018-09-04 12:30:00,26.56,26.56,26.46,26.51,88253.0,26.56,26.56,26.46,26.51,88253.0
2018-09-04 13:00:00,26.51,26.55,26.5,26.51,19932.0,26.51,26.55,26.5,26.51,19932.0
2018-09-04 13:30:00,26.53,26.61,26.51,26.56,17553.0,26.53,26.61,26.51,26.56,17553.0
2018-09-04 14:00:00,26.56,26.58,26.51,26.52,66522.0,26.56,26.58,26.51,26.52,66522.0
2018-09-04 14:30:00,26.52,26.57,26.49,26.5,84922.0,26.52,26.57,26.49,26.5,84922.0
2018-09-04 15:00:00,26.5,26.51,26.38,26.39,54097.0,26.5,26.51,26.38,26.39,54097.0
2018-09-04 15:30:00,26.4,26.47,26.35,26.43,274925.0,26.4,26.47,26.35,26.43,274925.0
2018-09-05 09:30:00,26.36,26.49,26.03,26.23,112522.0,26.36,26.49,26.03,26.23,112522.0
2018-09-05 10:00:00,26.24,26.26,25.81,25.97,171826.0,26.24,26.26,25.81,25.97,171826.0
2018-09-05 10:30:00,25.98,26.21,25.85,26.2,89050.0,25.98,26.21,25.85,26.2,89050.0
2018-09-05 11:00:00,26.19,26.29,26.15,26.15,61301.0,26.19,26.29,26.15,26.15,61301.0
2018-09-05 11:30:00,26.16,26.34,26.1,26.29,41216.0,26.16,26.34,26.1,26.29,41216.0
2018-09-05 12:00:00,26.3,26.34,26.23,26.24,47163.0,26.3,26.34,26.23,26.24,47163.0
2018-09-05 12:30:00,26.25,26.31,26.0,26.0,132170.0,26.25,26.31,26.0,26.0,132170.0
2018-09-05 13:00:00,26.01,26.16,25.95,26.1,64395.0,26.01,26.16,25.95,26.1,64395.0
2018-09-05 13:30:00,26.1,26.11,25.95,25.97,38282.0,26.1,26.11,25.95,25.97,38282.0
2018-09-05 14:00:00,25.98,26.02,25.89,25.89,39523.0,25.98,26.02,25.89,25.89,39523.0
2018-09-05 14:30:00,25.9,25.98,25.82,25.84,88413.0,25.9,25.98,25.82,25.84,88413.0
2018-09-05 15:00:00,25.83,25.9,25.8,25.9,105871.0,25.83,25.9,25.8,25.9,105871.0
2018-09-05 15:30:00,25.9,25.91,25.78,25.81,644324.0,25.9,25.91,25.78,25.81,644324.0
2018-09-06 09:30:00,25.95,26.19,25.88,26.18,98513.0,25.95,26.19,25.88,26.18,98513.0
2018-09-06 10:00:00,26.18,26.18,25.86,25.89,65710.0,26.18,26.18,25.86,25.89,65710.0
2018-09-06 10:30:00,25.89,25.92,25.73,25.89,61553.0,25.89,25.92,25.73,25.89,61553.0
2018-09-06 11:00:00,25.9,25.92,25.72,25.81,29772.0,25.9,25.92,25.72,25.81,29772.0
2018-09-06 11:30:00,25.79,25.91,25.75,25.88,39640.0,25.79,25.91,25.75,25.88,39640.0
2018-09-06 12:00:00,25.86,25.87,25.77,25.8,28480.0,25.86,25.87,25.77,25.8,28480.0
2018-09-06 12:30:00,25.8,25.85,25.74,25.76,29795.0,25.8,25.85,25.74,25.76,29795.0
2018-09-06 13:00:00,25.76,25.77,25.59,25.73,30117.0,25.76,25.77,25.59,25.73,30117.0
2018-09-06 13:30:00,25.74,25.91,25.73,25.84,28192.0,25.74,25.91,25.73,25.84,28192.0
2018-09-06 14:00:00,25.84,25.9,25.81,25.87,32304.0,25.84,25.9,25.81,25.87,32304.0
2018-09-06 14:30:00,25.88,25.94,25.87,25.92,31290.0,25.88,25.94,25.87,25.92,31290.0
2018-09-06 15:00:00,25.91,26.02,25.84,25.88,38634.0,25.91,26.02,25.84,25.88,38634.0
2018-09-06 15:30:00,25.88,25.89,25.83,25.86,158878.0,25.88,25.89,25.83,25.86,158878.0
2018-09-07 09:30:00,25.71,25.88,25.47,25.81,53345.0,25.71,25.88,25.47,25.81,53345.0
2018-09-07 10:00:00,25.85,25.96,25.76,25.79,53794.0,25.85,25.96,25.76,25.79,53794.0
2018-09-07 10:30:00,25.79,25.86,25.71,25.72,37344.0,25.79,25.86,25.71,25.72,37344.0
2018-09-07 11:00:00,25.72,25.72,25.46,25.51,27287.0,25.72,25.72,25.46,25.51,27287.0
2018-09-07 11:30:00,25.51,25.6,25.47,25.49,16291.0,25.51,25.6,25.47,25.49,16291.0
2018-09-07 12:00:00,25.49,25.51,25.18,25.18,30458.0,25.49,25.51,25.18,25.18,30458.0
2018-09-07 12:30:00,25.2,25.34,25.12,25.3,48277.0,25.2,25.34,25.12,25.3,48277.0
2018-09-07 13:00:00,25.31,25.31,25.14,25.27,27167.0,25.31,25.31,25.14,25.27,27167.0
2018-09-07 13:30:00,25.28,25.32,25.19,25.23,18682.0,25.28,25.32,25.19,25.23,18682.0
2018-09-07 14:00:00,25.22,25.35,25.16,25.35,33320.0,25.22,25.35,25.16,25.35,33320.0
2018-09-07 14:30:00,25.34,25.42,25.3,25.42,24826.0,25.34,25.42,25.3,25.42,24826.0
2018-09-07 15:00:00,25.42,25.5,25.37,25.5,114386.0,25.42,25.5,25.37,25.5,114386.0
2018-09-07 15:30:00,25.49,25.52,25.4,25.45,143230.0,25.49,25.52,25.4,25.45,143230.0
2018-09-10 09:30:00,25.6,25.72,25.24,25.3,54865.0,25.6,25.72,25.24,25.3,54865.0
2018-09-10 10:00:00,25.34,25.52,25.24,25.5,32724.0,25.34,25.52,25.24,25.5,32724.0
2018-09-10 10:30:00,25.51,25.57,25.42,25.47,40465.0,25.51,25.57,25.42,25.47,40465.0
2018-09-10 11:00:00,25.45,25.51,25.38,25.38,46960.0,25.45,25.51,25.38,25.38,46960.0
2018-09-10 11:30:00,25.39,25.4,25.23,25.3,38487.0,25.39,25.4,25.23,25.3,38487.0
2018-09-10 12:00:00,25.3,25.33,25.25,25.26,37989.0,25.3,25.33,25.25,25.26,37989.0
2018-09-10 12:30:00,25.27,25.31,25.17,25.24,35076.0,25.27,25.31,25.17,25.24,35076.0
2018-09-10 13:00:00,25.25,25.31,25.24,25.28,18758.0,25.25,25.31,25.24,25.28,18758.0
2018-09-10 13:30:00,25.27,25.27,25.18,25.25,23399.0,25.27,25.27,25.18,25.25,23399.0
2018-09-10 14:00:00,25.26,25.26,25.22,25.26,25597.0,25.26,25.26,25.22,25.26,25597.0
2018-09-10 14:30:00,25.25,25.26,25.21,25.23,20306.0,25.25,25.26,25.21,25.23,20306.0
2018-09-10 15:00:00,25.23,25.26,25.18,25.19,43046.0,25.23,25.26,25.18,25.19,43046.0
2018-09-10 15:30:00,25.19,25.21,25.1,25.18,225421.0,25.19,25.21,25.1,25.18,225421.0
2018-09-11 09:30:00,24.88,25.0,24.71,24.95,53473.0,24.88,25.0,24.71,24.95,53473.0
2018-09-11 10:00:00,24.95,25.09,24.93,25.01,86424.0,24.95,25.09,24.93,25.01,86424.0
2018-09-11 10:30:00,25.01,25.01,24.85,24.94,46215.0,25.01,25.01,24.85,24.94,46215.0
2018-09-11 11:00:00,24.94,25.02,24.94,25.01,121012.0,24.94,25.02,24.94,25.01,121012.0
2018-09-11 11:30:00,25.01,25.08,24.95,25.05,186554.0,25.01,25.08,24.95,25.05,186554.0
2018-09-11 12:00:00,25.05,25.15,25.03,25.11,97974.0,25.05,25.15,25.03,25.11,97974.0
2018-09-11 12:30:00,25.12,25.25,25.11,25.23,115224.0,25.12,25.25,25.11,25.23,115224.0
2018-09-11 13:00:00,25.22,25.22,25.08,25.08,49524.0,25.22,25.22,25.08,25.08,49524.0
2018-09-11 13:30:00,25.07,25.12,25.0,25.07,37104.0,25.07,25.12,25.0,25.07,37104.0
2018-09-11 14:00:00,25.07,25.09,25.04,25.05,39256.0,25.07,25.09,25.04,25.05,39256.0
2018-09-11 14:30:00,25.05,25.09,25.03,25.05,45735.0,25.05,25.09,25.03,25.05,45735.0
2018-09-11 15:00:00,25.05,25.06,24.97,25.03,68639.0,25.05,25.06,24.97,25.03,68639.0
2018-09-11 15:30:00,25.03,25.06,24.99,25.02,346339.0,25.03,25.06,24.99,25.02,346339.0
2018-09-12 09:30:00,25.09,25.15,24.86,25.0,93372.0,25.09,25.15,24.86,25.0,93372.0
2018-09-12 10:00:00,25.01,25.06,24.9,24.91,59731.0,25.01,25.06,24.9,24.91,59731.0
2018-09-12 10:30:00,24.89,25.07,24.83,25.04,65569.0,24.89,25.07,24.83,25.04,65569.0
2018-09-12 11:00:00,25.04,25.39,25.03,25.35,241336.0,25.04,25.39,25.03,25.35,241336.0
2018-09-12 11:30:00,25.35,25.4,25.13,25.19,83053.0,25.35,25.4,25.13,25.19,83053.0
2018-09-12 12:00:00,25.2,25.34,25.18,25.27,75036.0,25.2,25.34,25.18,25.27,75036.0
2018-09-12 12:30:00,25.26,25.43,25.23,25.4,86525.0,25.26,25.43,25.23,25.4,86525.0
2018-09-12 13:00:00,25.38,25.49,25.37,25.47,33195.0,25.38,25.49,25.37,25.47,33195.0
2018-09-12 13:30:00,25.47,25.51,25.41,25.44,33508.0,25.47,25.51,25.41,25.44,33508.0
2018-09-12 14:00:00,25.44,25.44,25.38,25.4,37376.0,25.44,25.44,25.38,25.4,37376.0
2018-09-12 14:30:00,25.41,25.43,25.34,25.36,50157.0,25.41,25.43,25.34,25.36,50157.0
2018-09-12 15:00:00,25.36,25.37,25.3,25.31,53528.0,25.36,25.37,25.3,25.31,53528.0
2018-09-12 15:30:00,25.31,25.43,25.3,25.37,146923.0,25.31,25.43,25.3,25.37,146923.0
2018-09-13 09:30:00,25.7,25.81,25.41,25.72,53919.0,25.7,25.81,25.41,25.72,53919.0
2018-09-13 10:00:00,25.76,25.83,25.42,25.43,54421.0,25.76,25.83,25.42,25.43,54421.0
2018-09-13 10:30:00,25.47,25.6,25.4,25.55,32613.0,25.47,25.6,25.4,25.55,32613.0
2018-09-13 11:00:00,25.57,25.57,25.42,25.46,135899.0,25.57,25.57,25.42,25.46,135899.0
2018-09-13 11:30:00,25.46,25.69,25.46,25.69,89674.0,25.46,25.69,25.46,25.69,89674.0
2018-09-13 12:00:00,25.69,25.78,25.62,25.67,102808.0,25.69,25.78,25.62,25.67,102808.0
2018-09-13 12:30:00,25.67,25.81,25.67,25.71,88365.0,25.67,25.81,25.67,25.71,88365.0
2018-09-13 13:00:00,25.71,25.71,25.57,25.66,47431.0,25.71,25.71,25.57,25.66,47431.0
2018-09-13 13:30:00,25.67,25.72,25.67,25.7,26923.0,25.67,25.72,25.67,25.7,26923.0
2018-09-13 14:00:00,25.7,25.78,25.65,25.77,75706.0,25.7,25.78,25.65,25.77,75706.0
2018-09-13 14:30:00,25.77,25.83,25.75,25.8,49391.0,25.77,25.83,25.75,25.8,49391.0
2018-09-13 15:00:00,25.8,25.83,25.76,25.78,75309.0,25.8,25.83,25.76,25.78,75309.0
2018-09-13 15:30:00,25.78,25.83,25.69,25.79,325036.0,25.78,25.83,25.69,25.79,325036.0
2018-09-14 09:30:00,25.94,26.71,25.92,26.7,188025.0,25.94,26.71,25.92,26.7,188025.0
2018-09-14 10:00:00,26.7,26.86,26.61,26.84,142050.0,26.7,26.86,26.61,26.84,142050.0
2018-09-14 10:30:00,26.86,27.06,26.81,26.99,106577.0,26.86,27.06,26.81,26.99,106577.0
2018-09-14 11:00:00,26.99,27.29,26.93,27.29,186435.0,26.99,27.29,26.93,27.29,186435.0
2018-09-14 11:30:00,27.29,27.3,26.97,27.15,130152.0,27.29,27.3,26.97,27.15,130152.0
2018-09-14 12:00:00,27.15,27.17,26.96,27.05,118766.0,27.15,27.17,26.96,27.05,118766.0
2018-09-14 12:30:00,27.03,27.03,26.75,26.77,129670.0,27.03,27.03,26.75,26.77,129670.0
2018-09-14 13:00:00,26.77,26.89,26.75,26.78,118885.0,26.77,26.89,26.75,26.78,118885.0
2018-09-14 13:30:00,26.79,26.8,26.67,26.71,125165.0,26.79,26.8,26.67,26.71,125165.0
2018-09-14 14:00:00,26.7,26.76,26.68,26.75,116725.0,26.7,26.76,26.68,26.75,116725.0
2018-09-14 14:30:00,26.76,26.8,26.72,26.8,119893.0,26.76,26.8,26.72,26.8,119893.0
2018-09-14 15:00:00,26.79,26.85,26.73,26.8,139683.0,26.79,26.85,26.73,26.8,139683.0
2018-09-14 15:30:00,26.8,26.84,26.73,26.75,471236.0,26.8,26.84,26.73,26.75,471236.0
2018-09-17 09:30:00,26.79,27.23,26.79,27.18,40414.0,26.79,27.23,26.79,27.18,40414.0
2018-09-17 10:00:00,27.2,27.35,27.13,27.33,73100.0,27.2,27.35,27.13,27.33,73100.0
2018-09-17 10:30:00,27.32,27.49,27.28,27.49,95705.0,27.32,27.49,27.28,27.49,95705.0
2018-09-17 11:00:00,27.49,27.67,27.48,27.66,113752.0,27.49,27.67,27.48,27.66,113752.0
2018-09-17 11:30:00,27.64,27.68,27.5,27.5,100094.0,27.64,27.68,27.5,27.5,100094.0
2018-09-17 12:00:00,27.51,27.56,27.42,27.49,62923.0,27.51,27.56,27.42,27.49,62923.0
2018-09-17 12:30:00,27.49,27.53,27.38,27.44,47241.0,27.49,27.53,27.38,27.44,47241.0
2018-09-17 13:00:00,27.44,27.45,27.36,27.39,39616.0,27.44,27.45,27.36,27.39,39616.0
2018-09-17 13:30:00,27.39,27.43,27.27,27.3,98131.0,27.39,27.43,27.27,27.3,98131.0
2018-09-17 14:00:00,27.3,27.34,27.21,27.29,76982.0,27.3,27.34,27.21,27.29,76982.0
2018-09-17 14:30:00,27.27,27.31,27.19,27.2,52859.0,27.27,27.31,27.19,27.2,52859.0
2018-09-17 15:00:00,27.19,27.21,27.09,27.17,98131.0,27.19,27.21,27.09,27.17,98131.0
2018-09-17 15:30:00,27.17,27.2,27.11,27.13,191007.0,27.17,27.2,27.11,27.13,191007.0
2018-09-18 09:30:00,27.58,27.99,27.48,27.85,167164.0,27.58,27.99,27.48,27.85,167164.0
2018-09-18 10:00:00,27.82,27.84,27.58,27.65,135299.0,27.82,27.84,27.58,27.65,135299.0
2018-09-18 10:30:00,27.67,27.81,27.59,27.8,116536.0,27.67,27.81,27.59,27.8,116536.0
2018-09-18 11:00:00,27.83,27.85,27.73,27.78,73791.0,27.83,27.85,27.73,27.78,73791.0
2018-09-18 11:30:00,27.79,27.92,27.76,27.88,44786.0,27.79,27.92,27.76,27.88,44786.0
2018-09-18 12:00:00,27.88,27.93,27.86,27.89,44234.0,27.88,27.93,27.86,27.89,44234.0
2018-09-18 12:30:00,27.89,28.07,27.89,28.07,103681.0,27.89,28.07,27.89,28.07,103681.0
2018-09-18 13:00:00,28.07,28.1,27.92,27.92,101114.0,28.07,28.1,27.92,27.92,101114.0
2018-09-18 13:30:00,27.91,27.92,27.79,27.83,87660.0,27.91,27.92,27.79,27.83,87660.0
2018-09-18 14:00:00,27.83,27.96,27.81,27.91,64512.0,27.83,27.96,27.81,27.91,64512.0
2018-09-18 14:30:00,27.91,27.91,27.75,27.8,61396.0,27.91,27.91,27.75,27.8,61396.0
2018-09-18 15:00:00,27.8,27.8,27.67,27.76,85695.0,27.8,27.8,27.67,27.76,85695.0
2018-09-18 15:30:00,27.76,27.8,27.71,27.79,316900.0,27.76,27.8,27.71,27.79,316900.0
2018-09-19 09:30:00,28.11,28.35,27.92,28.27,122407.0,28.11,28.35,27.92,28.27,122407.0
2018-09-19 10:00:00,28.28,28.44,28.12,28.25,142592.0,28.28,28.44,28.12,28.25,142592.0
2018-09-19 10:30:00,28.26,28.82,28.22,28.77,176741.0,28.26,28.82,28.22,28.77,176741.0
2018-09-19 11:00:00,28.77,28.88,28.59,28.68,146158.0,28.77,28.88,28.59,28.68,146158.0
2018-09-19 11:30:00,28.67,28.75,28.53,28.54,115118.0,28.67,28.75,28.53,28.54,115118.0
2018-09-19 12:00:00,28.54,28.57,28.34,28.38,86031.0,28.54,28.57,28.34,28.38,86031.0
2018-09-19 12:30:00,28.38,28.59,28.33,28.58,46677.0,28.38,28.59,28.33,28.58,46677.0
2018-09-19 13:00:00,28.58,28.6,28.28,28.29,87541.0,28.58,28.6,28.28,28.29,87541.0
2018-09-19 13:30:00,28.29,28.41,28.28,28.34,34440.0,28.29,28.41,28.28,28.34,34440.0
2018-09-19 14:00:00,28.34,28.4,28.27,28.27,66655.0,28.34,28.4,28.27,28.27,66655.0
2018-09-19 14:30:00,28.27,28.33,28.22,28.24,80588.0,28.27,28.33,28.22,28.24,80588.0
2018-09-19 15:00:00,28.23,28.25,28.14,28.22,91893.0,28.23,28.25,28.14,28.22,91893.0
2018-09-19 15:30:00,28.21,28.26,28.15,28.2,235453.0,28.21,28.26,28.15,28.2,235453.0
2018-09-20 09:30:00,28.74,28.81,28.16,28.22,153060.0,28.74,28.81,28.16,28.22,153060.0
2018-09-20 10:00:00,28.25,28.31,28.11,28.11,42354.0,28.25,28.31,28.11,28.11,42354.0
2018-09-20 10:30:00,28.11,28.28,28.11,28.21,76661.0,28.11,28.28,28.11,28.21,76661.0
2018-09-20 11:00:00,28.24,28.28,28.12,28.15,34766.0,28.24,28.28,28.12,28.15,34766.0
2018-09-20 11:30:00,28.16,28.18,28.1,28.15,29391.0,28.16,28.18,28.1,28.15,29391.0
2018-09-20 12:00:00,28.16,28.28,28.16,28.27,40140.0,28.16,28.28,28.16,28.27,40140.0
2018-09-20 12:30:00,28.25,28.55,28.24,28.46,96071.0,28.25,28.55,28.24,28.46,96071.0
2018-09-20 13:00:00,28.47,28.53,28.45,28.47,34681.0,28.47,28.53,28.45,28.47,34681.0
2018-09-20 13:30:00,28.46,28.53,28.44,28.47,57809.0,28.46,28.53,28.44,28.47,57809.0
2018-09-20 14:00:00,28.46,28.55,28.42,28.44,102365.0,28.46,28.55,28.42,28.44,102365.0
2018-09-20 14:30:00,28.44,28.52,28.42,28.43,112101.0,28.44,28.52,28.42,28.43,112101.0
2018-09-20 15:00:00,28.43,28.5,28.42,28.45,146465.0,28.43,28.5,28.42,28.45,146465.0
2018-09-20 15:30:00,28.45,28.53,28.37,28.51,330386.0,28.45,28.53,28.37,28.51,330386.0
2018-09-21 09:30:00,28.46,28.71,28.42,28.5,364300.0,28.46,28.71,28.42,28.5,364300.0
2018-09-21 10:00:00,28.49,28.6,28.31,28.36,71500.0,28.49,28.6,28.31,28.36,71500.0
2018-09-21 10:30:00,28.34,28.51,28.25,28.32,127812.0,28.34,28.51,28.25,28.32,127812.0
2018-09-21 11:00:00,28.32,28.46,28.29,28.46,58332.0,28.32,28.46,28.29,28.46,58332.0
2018-09-21 11:30:00,28.46,28.47,28.37,28.4,39645.0,28.46,28.47,28.37,28.4,39645.0
2018-09-21 12:00:00,28.4,28.43,28.29,28.35,35881.0,28.4,28.43,28.29,28.35,35881.0
2018-09-21 12:30:00,28.34,28.37,28.29,28.33,25544.0,28.34,28.37,28.29,28.33,25544.0
2018-09-21 13:00:00,28.33,28.49,28.3,28.45,37226.0,28.33,28.49,28.3,28.45,37226.0
2018-09-21 13:30:00,28.46,28.55,28.44,28.52,44308.0,28.46,28.55,28.44,28.52,44308.0
2018-09-21 14:00:00,28.52,28.55,28.45,28.49,54843.0,28.52,28.55,28.45,28.49,54843.0
2018-09-21 14:30:00,28.49,28.62,28.48,28.59,75865.0,28.49,28.62,28.48,28.59,75865.0
2018-09-21 15:00:00,28.6,28.69,28.57,28.69,76061.0,28.6,28.69,28.57,28.69,76061.0
2018-09-21 15:30:00,28.68,28.71,28.53,28.66,551428.0,28.68,28.71,28.53,28.66,551428.0
2018-09-24 09:30:00,28.65,29.59,28.52,29.57,189627.0,28.65,29.59,28.52,29.57,189627.0
2018-09-24 10:00:00,29.57,29.73,29.2,29.35,348443.0,29.57,29.73,29.2,29.35,348443.0
2018-09-24 10:30:00,29.36,29.36,29.04,29.1,179425.0,29.36,29.36,29.04,29.1,179425.0
2018-09-24 11:00:00,29.1,29.23,28.98,29.14,121167.0,29.1,29.23,28.98,29.14,121167.0
2018-09-24 11:30:00,29.13,29.17,28.93,29.0,251869.0,29.13,29.17,28.93,29.0,251869.0
2018-09-24 12:00:00,29.0,29.07,28.97,29.05,49996.0,29.0,29.07,28.97,29.05,49996.0
2018-09-24 12:30:00,29.04,29.2,29.04,29.2,26410.0,29.04,29.2,29.04,29.2,26410.0
2018-09-24 13:00:00,29.19,29.23,29.16,29.19,54756.0,29.19,29.23,29.16,29.19,54756.0
2018-09-24 13:30:00,29.18,29.3,29.18,29.24,37848.0,29.18,29.3,29.18,29.24,37848.0
2018-09-24 14:00:00,29.23,29.3,29.16,29.21,152492.0,29.23,29.3,29.16,29.21,152492.0
2018-09-24 14:30:00,29.21,29.29,29.16,29.25,77167.0,29.21,29.29,29.16,29.25,77167.0
2018-09-24 15:00:00,29.24,29.27,29.01,29.01,75701.0,29.24,29.27,29.01,29.01,75701.0
2018-09-24 15:30:00,29.01,29.09,29.0,29.08,273581.0,29.01,29.09,29.0,29.08,273581.0
2018-09-25 09:30:00,29.35,29.64,29.25,29.61,87558.0,29.35,29.64,29.25,29.61,87558.0
2018-09-25 10:00:00,29.61,29.68,29.45,29.48,131191.0,29.61,29.68,29.45,29.48,131191.0
2018-09-25 10:30:00,29.48,29.54,29.36,29.36,125630.0,29.48,29.54,29.36,29.36,125630.0
2018-09-25 11:00:00,29.36,29.52,29.3,29.46,64562.0,29.36,29.52,29.3,29.46,64562.0
2018-09-25 11:30:00,29.47,29.53,29.4,29.47,84366.0,29.47,29.53,29.4,29.47,84366.0
2018-09-25 12:00:00,29.48,29.59,29.46,29.59,68450.0,29.48,29.59,29.46,29.59,68450.0
2018-09-25 12:30:00,29.58,29.62,29.53,29.59,53667.0,29.58,29.62,29.53,29.59,53667.0
2018-09-25 13:00:00,29.58,29.6,29.53,29.57,27382.0,29.58,29.6,29.53,29.57,27382.0
2018-09-25 13:30:00,29.56,29.59,29.48,29.53,41628.0,29.56,29.59,29.48,29.53,41628.0
2018-09-25 14:00:00,29.53,29.56,29.5,29.54,30453.0,29.53,29.56,29.5,29.54,30453.0
2018-09-25 14:30:00,29.53,29.71,29.51,29.71,85937.0,29.53,29.71,29.51,29.71,85937.0
2018-09-25 15:00:00,29.71,29.76,29.62,29.7,86707.0,29.71,29.76,29.62,29.7,86707.0
2018-09-25 15:30:00,29.7,29.74,29.67,29.72,398692.0,29.7,29.74,29.67,29.72,398692.0
2018-09-26 09:30:00,29.46,29.69,29.36,29.39,73417.0,29.46,29.69,29.36,29.39,73417.0
2018-09-26 10:00:00,29.38,29.51,29.27,29.5,113172.0,29.38,29.51,29.27,29.5,113172.0
2018-09-26 10:30:00,29.48,29.7,29.46,29.68,30283.0,29.48,29.7,29.46,29.68,30283.0
2018-09-26 11:00:00,29.67,29.7,29.45,29.54,32360.0,29.67,29.7,29.45,29.54,32360.0
2018-09-26 11:30:00,29.55,29.56,29.32,29.39,35729.0,29.55,29.56,29.32,29.39,35729.0
2018-09-26 12:00:00,29.39,29.46,29.36,29.45,37768.0,29.39,29.46,29.36,29.45,37768.0
2018-09-26 12:30:00,29.45,29.55,29.44,29.54,29728.0,29.45,29.55,29.44,29.54,29728.0
2018-09-26 13:00:00,29.55,29.68,29.5,29.64,26309.0,29.55,29.68,29.5,29.64,26309.0
2018-09-26 13:30:00,29.65,29.66,29.48,29.57,54560.0,29.65,29.66,29.48,29.57,54560.0
2018-09-26 14:00:00,29.58,29.74,29.53,29.58,61044.0,29.58,29.74,29.53,29.58,61044.0
2018-09-26 14:30:00,29.57,29.62,29.51,29.57,57526.0,29.57,29.62,29.51,29.57,57526.0
2018-09-26 15:00:00,29.57,29.68,29.56,29.61,150350.0,29.57,29.68,29.56,29.61,150350.0
2018-09-26 15:30:00,29.6,29.62,29.42,29.46,427205.0,29.6,29.62,29.42,29.46,427205.0
2018-09-27 09:30:00,29.41,29.62,29.24,29.6,44185.0,29.41,29.62,29.24,29.6,44185.0
2018-09-27 10:00:00,29.58,29.71,29.53,29.7,53880.0,29.58,29.71,29.53,29.7,53880.0
2018-09-27 10:30:00,29.71,29.73,29.58,29.63,64460.0,29.71,29.73,29.58,29.63,64460.0
2018-09-27 11:00:00,29.62,29.76,29.6,29.73,59455.0,29.62,29.76,29.6,29.73,59455.0
2018-09-27 11:30:00,29.74,29.87,29.69,29.87,47502.0,29.74,29.87,29.69,29.87,47502.0
2018-09-27 12:00:00,29.89,29.95,29.8,29.94,38814.0,29.89,29.95,29.8,29.94,38814.0
2018-09-27 12:30:00,29.96,30.0,29.8,29.8,62526.0,29.96,30.0,29.8,29.8,62526.0
2018-09-27 13:00:00,29.81,29.97,29.81,29.89,23186.0,29.81,29.97,29.81,29.89,23186.0
2018-09-27 13:30:00,29.89,29.9,29.8,29.85,20063.0,29.89,29.9,29.8,29.85,20063.0
2018-09-27 14:00:00,29.85,29.88,29.75,29.8,31470.0,29.85,29.88,29.75,29.8,31470.0
2018-09-27 14:30:00,29.8,29.81,29.67,29.68,56949.0,29.8,29.81,29.67,29.68,56949.0
2018-09-27 15:00:00,29.69,29.71,29.65,29.71,62526.0,29.69,29.71,29.65,29.71,62526.0
2018-09-27 15:30:00,29.71,29.79,29.7,29.75,195947.0,29.71,29.79,29.7,29.75,195947.0
2018-09-28 09:30:00,29.59,29.85,29.46,29.81,201035.0,29.59,29.85,29.46,29.81,201035.0
2018-09-28 10:00:00,29.81,30.04,29.67,30.04,113827.0,29.81,30.04,29.67,30.04,113827.0
2018-09-28 10:30:00,30.03,30.18,29.96,30.05,186967.0,30.03,30.18,29.96,30.05,186967.0
2018-09-28 11:00:00,30.03,30.07,29.88,29.96,194199.0,30.03,30.07,29.88,29.96,194199.0
2018-09-28 11:30:00,29.97,29.99,29.83,29.91,54310.0,29.97,29.99,29.83,29.91,54310.0
2018-09-28 12:00:00,29.91,29.92,29.82,29.83,46969.0,29.91,29.92,29.82,29.83,46969.0
2018-09-28 12:30:00,29.84,29.87,29.74,29.83,60565.0,29.84,29.87,29.74,29.83,60565.0
2018-09-28 13:00:00,29.84,29.84,29.77,29.82,107790.0,29.84,29.84,29.77,29.82,107790.0
2018-09-28 13:30:00,29.81,29.81,29.7,29.7,51630.0,29.81,29.81,29.7,29.7,51630.0
2018-09-28 14:00:00,29.69,29.75,29.62,29.75,21021.0,29.69,29.75,29.62,29.75,21021.0
2018-09-28 14:30:00,29.76,29.76,29.57,29.62,50670.0,29.76,29.76,29.57,29.62,50670.0
2018-09-28 15:00:00,29.62,29.7,29.56,29.68,79443.0,29.62,29.7,29.56,29.68,79443.0
2018-09-28 15:30:00,29.67,29.67,29.49,29.56,298871.0,29.67,29.67,29.49,29.56,298871.0
2018-10-01 09:30:00,29.68,29.68,29.24,29.42,119829.0,29.68,29.68,29.24,29.42,119829.0
2018-10-01 10:00:00,29.46,29.63,29.42,29.59,76156.0,29.46,29.63,29.42,29.59,76156.0
2018-10-01 10:30:00,29.58,29.59,29.3,29.45,46664.0,29.58,29.59,29.3,29.45,46664.0
2018-10-01 11:00:00,29.44,29.52,29.36,29.44,31194.0,29.44,29.52,29.36,29.44,31194.0
2018-10-01 11:30:00,29.44,29.54,29.43,29.45,36669.0,29.44,29.54,29.43,29.45,36669.0
2018-10-01 12:00:00,29.44,29.66,29.4,29.56,57496.0,29.44,29.66,29.4,29.56,57496.0
2018-10-01 12:30:00,29.55,29.63,29.5,29.59,25291.0,29.55,29.63,29.5,29.59,25291.0
2018-10-01 13:00:00,29.6,29.7,29.58,29.69,28135.0,29.6,29.7,29.58,29.69,28135.0
2018-10-01 13:30:00,29.68,29.69,29.53,29.55,27231.0,29.68,29.69,29.53,29.55,27231.0
2018-10-01 14:00:00,29.54,29.84,29.48,29.82,82680.0,29.54,29.84,29.48,29.82,82680.0
2018-10-01 14:30:00,29.81,29.83,29.65,29.69,37899.0,29.81,29.83,29.65,29.69,37899.0
2018-10-01 15:00:00,29.68,29.71,29.34,29.41,68347.0,29.68,29.71,29.34,29.41,68347.0
2018-10-01 15:30:00,29.41,29.52,29.35,29.47,152547.0,29.41,29.52,29.35,29.47,152547.0
2018-10-02 09:30:00,29.5,29.59,29.29,29.52,66465.0,29.5,29.59,29.29,29.52,66465.0
2018-10-02 10:00:00,29.52,29.54,29.33,29.38,68345.0,29.52,29.54,29.33,29.38,68345.0
2018-10-02 10:30:00,29.4,29.41,29.13,29.27,76555.0,29.4,29.41,29.13,29.27,76555.0
2018-10-02 11:00:00,29.26,29.31,29.12,29.14,85787.0,29.26,29.31,29.12,29.14,85787.0
2018-10-02 11:30:00,29.15,29.35,29.1,29.27,78262.0,29.15,29.35,29.1,29.27,78262.0
2018-10-02 12:00:00,29.28,29.34,29.21,29.25,50939.0,29.28,29.34,29.21,29.25,50939.0
2018-10-02 12:30:00,29.26,29.35,29.24,29.27,34682.0,29.26,29.35,29.24,29.27,34682.0
2018-10-02 13:00:00,29.28,29.41,29.27,29.4,36740.0,29.28,29.41,29.27,29.4,36740.0
2018-10-02 13:30:00,29.39,29.41,29.27,29.3,83903.0,29.39,29.41,29.27,29.3,83903.0
2018-10-02 14:00:00,29.3,29.5,29.28,29.38,136400.0,29.3,29.5,29.28,29.38,136400.0
2018-10-02 14:30:00,29.37,29.55,29.32,29.33,75814.0,29.37,29.55,29.32,29.33,75814.0
2018-10-02 15:00:00,29.33,29.34,29.23,29.26,122196.0,29.33,29.34,29.23,29.26,122196.0
2018-10-02 15:30:00,29.27,29.33,29.25,29.28,245377.0,29.27,29.33,29.25,29.28,245377.0
2018-10-03 09:30:00,29.5,29.56,28.29,28.29,379534.0,29.5,29.56,28.29,28.29,379534.0
2018-10-03 10:00:00,28.3,28.53,28.14,28.41,205797.0,28.3,28.53,28.14,28.41,205797.0
2018-10-03 10:30:00,28.41,28.56,28.36,28.53,103266.0,28.41,28.56,28.36,28.53,103266.0
2018-10-03 11:00:00,28.53,28.64,28.48,28.6,66121.0,28.53,28.64,28.48,28.6,66121.0
2018-10-03 11:30:00,28.62,28.72,28.54,28.65,60051.0,28.62,28.72,28.54,28.65,60051.0
2018-10-03 12:00:00,28.66,28.89,28.66,28.87,65837.0,28.66,28.89,28.66,28.87,65837.0
2018-10-03 12:30:00,28.88,29.01,28.69,28.72,63896.0,28.88,29.01,28.69,28.72,63896.0
2018-10-03 13:00:00,28.73,28.82,28.63,28.77,53767.0,28.73,28.82,28.63,28.77,53767.0
2018-10-03 13:30:00,28.78,28.87,28.74,28.87,38924.0,28.78,28.87,28.74,28.87,38924.0
2018-10-03 14:00:00,28.88,28.96,28.79,28.95,64612.0,28.88,28.96,28.79,28.95,64612.0
2018-10-03 14:30:00,28.94,28.94,28.59,28.63,113789.0,28.94,28.94,28.59,28.63,113789.0
2018-10-03 15:00:00,28.63,28.66,28.42,28.58,103415.0,28.63,28.66,28.42,28.58,103415.0
2018-10-03 15:30:00,28.59,28.59,28.48,28.53,362445.0,28.59,28.59,28.48,28.53,362445.0
2018-10-04 09:30:00,28.51,28.86,28.45,28.68,77150.0,28.51,28.86,28.45,28.68,77150.0
2018-10-04 10:00:00,28.66,28.84,28.56,28.68,72894.0,28.66,28.84,28.56,28.68,72894.0
2018-10-04 10:30:00,28.66,28.68,28.45,28.47,53495.0,28.66,28.68,28.45,28.47,53495.0
2018-10-04 11:00:00,28.46,28.67,28.46,28.58,23710.0,28.46,28.67,28.46,28.58,23710.0
2018-10-04 11:30:00,28.59,28.66,28.36,28.36,27573.0,28.59,28.66,28.36,28.36,27573.0
2018-10-04 12:00:00,28.35,28.43,28.09,28.14,68975.0,28.35,28.43,28.09,28.14,68975.0
2018-10-04 12:30:00,28.14,28.18,28.03,28.11,45126.0,28.14,28.18,28.03,28.11,45126.0
2018-10-04 13:00:00,28.1,28.19,28.05,28.16,36793.0,28.1,28.19,28.05,28.16,36793.0
2018-10-04 13:30:00,28.14,28.2,28.04,28.17,33925.0,28.14,28.2,28.04,28.17,33925.0
2018-10-04 14:00:00,28.17,28.23,28.14,28.17,41329.0,28.17,28.23,28.14,28.17,41329.0
2018-10-04 14:30:00,28.17,28.37,28.15,28.36,49933.0,28.17,28.37,28.15,28.36,49933.0
2018-10-04 15:00:00,28.37,28.4,28.24,28.24,59463.0,28.37,28.4,28.24,28.24,59463.0
2018-10-04 15:30:00,28.24,28.28,28.17,28.24,191169.0,28.24,28.28,28.17,28.24,191169.0
2018-10-05 09:30:00,28.07,28.17,27.85,28.16,51546.0,28.07,28.17,27.85,28.16,51546.0
2018-10-05 10:00:00,28.17,28.31,28.09,28.25,44944.0,28.17,28.31,28.09,28.25,44944.0
2018-10-05 10:30:00,28.24,28.28,28.0,28.13,81654.0,28.24,28.28,28.0,28.13,81654.0
2018-10-05 11:00:00,28.13,28.2,28.05,28.14,36910.0,28.13,28.2,28.05,28.14,36910.0
2018-10-05 11:30:00,28.14,28.14,27.91,27.91,47402.0,28.14,28.14,27.91,27.91,47402.0
2018-10-05 12:00:00,27.93,28.12,27.91,28.08,41084.0,27.93,28.12,27.91,28.08,41084.0
2018-10-05 12:30:00,28.07,28.09,27.95,28.03,38725.0,28.07,28.09,27.95,28.03,38725.0
2018-10-05 13:00:00,28.03,28.04,27.91,27.95,51401.0,28.03,28.04,27.91,27.95,51401.0
2018-10-05 13:30:00,27.97,28.19,27.97,28.18,40202.0,27.97,28.19,27.97,28.18,40202.0
2018-10-05 14:00:00,28.18,28.29,28.16,28.25,50532.0,28.18,28.29,28.16,28.25,50532.0
2018-10-05 14:30:00,28.25,28.42,28.23,28.42,54944.0,28.25,28.42,28.23,28.42,54944.0
2018-10-05 15:00:00,28.4,28.46,28.3,28.31,59970.0,28.4,28.46,28.3,28.31,59970.0
2018-10-05 15:30:00,28.32,28.37,28.23,28.3,122197.0,28.32,28.37,28.23,28.3,122197.0
2018-10-08 09:30:00,28.27,28.27,27.88,28.01,77583.0,28.27,28.27,27.88,28.01,77583.0
2018-10-08 10:00:00,28.02,28.2,27.98,28.13,52605.0,28.02,28.2,27.98,28.13,52605.0
2018-10-08 10:30:00,28.12,28.17,28.01,28.08,23142.0,28.12,28.17,28.01,28.08,23142.0
2018-10-08 11:00:00,28.08,28.14,28.0,28.1,46959.0,28.08,28.14,28.0,28.1,46959.0
2018-10-08 11:30:00,28.08,28.08,27.95,28.02,58417.0,28.08,28.08,27.95,28.02,58417.0
2018-10-08 12:00:00,28.02,28.25,28.0,28.24,29923.0,28.02,28.25,28.0,28.24,29923.0
2018-10-08 12:30:00,28.24,28.33,28.19,28.24,62978.0,28.24,28.33,28.19,28.24,62978.0
2018-10-08 13:00:00,28.24,28.37,28.24,28.35,28419.0,28.24,28.37,28.24,28.35,28419.0
2018-10-08 13:30:00,28.37,28.42,28.36,28.39,16370.0,28.37,28.42,28.36,28.39,16370.0
2018-10-08 14:00:00,28.4,28.56,28.38,28.53,23003.0,28.4,28.56,28.38,28.53,23003.0
2018-10-08 14:30:00,28.54,28.63,28.53,28.6,23221.0,28.54,28.63,28.53,28.6,23221.0
2018-10-08 15:00:00,28.6,28.63,28.52,28.53,56639.0,28.6,28.63,28.52,28.53,56639.0
2018-10-08 15:30:00,28.53,28.63,28.53,28.57,140918.0,28.53,28.63,28.53,28.57,140918.0
2018-10-09 09:30:00,28.47,28.97,28.32,28.97,66250.0,28.47,28.97,28.32,28.97,66250.0
2018-10-09 10:00:00,28.98,29.11,28.86,29.08,87070.0,28.98,29.11,28.86,29.08,87070.0
2018-10-09 10:30:00,29.07,29.19,29.0,29.04,98453.0,29.07,29.19,29.0,29.04,98453.0
2018-10-09 11:00:00,29.07,29.18,28.89,29.15,77381.0,29.07,29.18,28.89,29.15,77381.0
2018-10-09 11:30:00,29.14,29.16,28.97,29.13,44887.0,29.14,29.16,28.97,29.13,44887.0
2018-10-09 12:00:00,29.14,29.15,28.95,28.95,35646.0,29.14,29.15,28.95,28.95,35646.0
2018-10-09 12:30:00,28.95,28.97,28.8,28.88,58063.0,28.95,28.97,28.8,28.88,58063.0
2018-10-09 13:00:00,28.87,28.89,28.8,28.88,79608.0,28.87,28.89,28.8,28.88,79608.0
2018-10-09 13:30:00,28.86,28.86,28.71,28.72,43800.0,28.86,28.86,28.71,28.72,43800.0
2018-10-09 14:00:00,28.71,28.9,28.7,28.86,42219.0,28.71,28.9,28.7,28.86,42219.0
2018-10-09 14:30:00,28.86,28.86,28.69,28.69,51191.0,28.86,28.86,28.69,28.69,51191.0
2018-10-09 15:00:00,28.69,28.74,28.61,28.66,54619.0,28.69,28.74,28.61,28.66,54619.0
2018-10-09 15:30:00,28.66,28.72,28.61,28.62,213008.0,28.66,28.72,28.61,28.62,213008.0
2018-10-10 09:30:00,28.33,28.75,28.14,28.21,67216.0,28.33,28.75,28.14,28.21,67216.0
2018-10-10 10:00:00,28.21,28.24,28.04,28.17,81250.0,28.21,28.24,28.04,28.17,81250.0
2018-10-10 10:30:00,28.18,28.24,28.05,28.14,34352.0,28.18,28.24,28.05,28.14,34352.0
2018-10-10 11:00:00,28.12,28.12,27.73,27.98,164736.0,28.12,28.12,27.73,27.98,164736.0
2018-10-10 11:30:00,27.98,28.14,27.91,28.03,40195.0,27.98,28.14,27.91,28.03,40195.0
2018-10-10 12:00:00,28.03,28.07,27.95,27.95,23964.0,28.03,28.07,27.95,27.95,23964.0
2018-10-10 12:30:00,27.94,27.98,27.81,27.85,65946.0,27.94,27.98,27.81,27.85,65946.0
2018-10-10 13:00:00,27.86,28.15,27.76,28.11,62602.0,27.86,28.15,27.76,28.11,62602.0
2018-10-10 13:30:00,28.12,28.22,28.02,28.06,35012.0,28.12,28.22,28.02,28.06,35012.0
2018-10-10 14:00:00,28.07,28.07,27.86,27.91,82184.0,28.07,28.07,27.86,27.91,82184.0
2018-10-10 14:30:00,27.91,27.99,27.8,27.9,94767.0,27.91,27.99,27.8,27.9,94767.0
2018-10-10 15:00:00,27.9,27.91,27.71,27.87,165671.0,27.9,27.91,27.71,27.87,165671.0
2018-10-10 15:30:00,27.87,27.91,27.61,27.64,505045.0,27.87,27.91,27.61,27.64,505045.0
2018-10-11 09:30:00,27.52,27.89,27.02,27.85,105514.0,27.52,27.89,27.02,27.85,105514.0
2018-10-11 10:00:00,27.88,27.88,27.42,27.6,37343.0,27.88,27.88,27.42,27.6,37343.0
2018-10-11 10:30:00,27.61,27.67,27.28,27.32,43292.0,27.61,27.67,27.28,27.32,43292.0
2018-10-11 11:00:00,27.31,27.32,26.92,26.95,149448.0,27.31,27.32,26.92,26.95,149448.0
2018-10-11 11:30:00,26.94,27.32,26.87,27.17,153728.0,26.94,27.32,26.87,27.17,153728.0
2018-10-11 12:00:00,27.19,27.56,27.15,27.44,53944.0,27.19,27.56,27.15,27.44,53944.0
2018-10-11 12:30:00,27.43,27.49,27.27,27.3,47886.0,27.43,27.49,27.27,27.3,47886.0
2018-10-11 13:00:00,27.29,27.32,27.16,27.21,70631.0,27.29,27.32,27.16,27.21,70631.0
2018-10-11 13:30:00,27.25,27.27,27.1,27.21,34565.0,27.25,27.27,27.1,27.21,34565.0
2018-10-11 14:00:00,27.19,27.21,27.06,27.15,62974.0,27.19,27.21,27.06,27.15,62974.0
2018-10-11 14:30:00,27.13,27.23,26.95,27.18,161159.0,27.13,27.23,26.95,27.18,161159.0
2018-10-11 15:00:00,27.18,27.46,27.12,27.36,85758.0,27.18,27.46,27.12,27.36,85758.0
2018-10-11 15:30:00,27.34,27.36,26.98,27.0,375642.0,27.34,27.36,26.98,27.0,375642.0
2018-10-12 09:30:00,27.4,27.61,26.92,26.94,124690.0,27.4,27.61,26.92,26.94,124690.0
2018-10-12 10:00:00,26.9,26.94,26.71,26.85,115631.0,26.9,26.94,26.71,26.85,115631.0
2018-10-12 10:30:00,26.84,27.07,26.82,27.02,66131.0,26.84,27.07,26.82,27.02,66131.0
2018-10-12 11:00:00,27.01,27.11,26.92,26.94,64483.0,27.01,27.11,26.92,26.94,64483.0
2018-10-12 11:30:00,26.94,27.06,26.83,26.98,47412.0,26.94,27.06,26.83,26.98,47412.0
2018-10-12 12:00:00,26.98,26.99,26.88,26.9,34540.0,26.98,26.99,26.88,26.9,34540.0
2018-10-12 12:30:00,26.89,26.99,26.75,26.92,137000.0,26.89,26.99,26.75,26.92,137000.0
2018-10-12 13:00:00,26.9,27.04,26.8,26.9,94994.0,26.9,27.04,26.8,26.9,94994.0
2018-10-12 13:30:00,26.86,27.04,26.85,26.96,40532.0,26.86,27.04,26.85,26.96,40532.0
2018-10-12 14:00:00,27.0,27.0,26.75,26.82,66823.0,27.0,27.0,26.75,26.82,66823.0
2018-10-12 14:30:00,26.81,27.0,26.74,26.99,61453.0,26.81,27.0,26.74,26.99,61453.0
2018-10-12 15:00:00,27.0,27.11,26.98,27.1,137140.0,27.0,27.11,26.98,27.1,137140.0
2018-10-12 15:30:00,27.1,27.19,27.05,27.1,140668.0,27.1,27.19,27.05,27.1,140668.0
2018-10-15 09:30:00,27.11,27.31,26.91,27.2,35108.0,27.11,27.31,26.91,27.2,35108.0
2018-10-15 10:00:00,27.17,27.29,27.0,27.29,47607.0,27.17,27.29,27.0,27.29,47607.0
2018-10-15 10:30:00,27.31,27.34,27.16,27.22,47338.0,27.31,27.34,27.16,27.22,47338.0
2018-10-15 11:00:00,27.22,27.37,27.21,27.37,31318.0,27.22,27.37,27.21,27.37,31318.0
2018-10-15 11:30:00,27.35,27.38,27.24,27.28,62636.0,27.35,27.38,27.24,27.28,62636.0
2018-10-15 12:00:00,27.26,27.36,27.18,27.35,40687.0,27.26,27.36,27.18,27.35,40687.0
2018-10-15 12:30:00,27.35,27.39,27.31,27.37,20377.0,27.35,27.39,27.31,27.37,20377.0
2018-10-15 13:00:00,27.39,27.42,27.29,27.34,32793.0,27.39,27.42,27.29,27.34,32793.0
2018-10-15 13:30:00,27.34,27.42,27.3,27.39,30230.0,27.34,27.42,27.3,27.39,30230.0
2018-10-15 14:00:00,27.42,27.42,27.24,27.32,27852.0,27.42,27.42,27.24,27.32,27852.0
2018-10-15 14:30:00,27.3,27.37,27.25,27.36,36874.0,27.3,27.37,27.25,27.36,36874.0
2018-10-15 15:00:00,27.37,27.41,27.3,27.32,55485.0,27.37,27.41,27.3,27.32,55485.0
2018-10-15 15:30:00,27.32,27.35,27.17,27.17,157789.0,27.32,27.35,27.17,27.17,157789.0
2018-10-16 09:30:00,27.44,27.44,26.96,27.1,37942.0,27.44,27.44,26.96,27.1,37942.0
2018-10-16 10:00:00,27.13,27.61,27.13,27.48,48102.0,27.13,27.61,27.13,27.48,48102.0
2018-10-16 10:30:00,27.46,27.75,27.46,27.69,41181.0,27.46,27.75,27.46,27.69,41181.0
2018-10-16 11:00:00,27.69,27.75,27.61,27.68,55124.0,27.69,27.75,27.61,27.68,55124.0
2018-10-16 11:30:00,27.68,27.71,27.57,27.62,40856.0,27.68,27.71,27.57,27.62,40856.0
2018-10-16 12:00:00,27.6,27.63,27.54,27.56,32569.0,27.6,27.63,27.54,27.56,32569.0
2018-10-16 12:30:00,27.57,27.64,27.55,27.62,21786.0,27.57,27.64,27.55,27.62,21786.0
2018-10-16 13:00:00,27.62,27.64,27.57,27.63,20519.0,27.62,27.64,27.57,27.63,20519.0
2018-10-16 13:30:00,27.63,27.71,27.63,27.67,25084.0,27.63,27.71,27.63,27.67,25084.0
2018-10-16 14:00:00,27.68,27.77,27.67,27.76,35810.0,27.68,27.77,27.67,27.76,35810.0
2018-10-16 14:30:00,27.77,27.78,27.66,27.67,47792.0,27.77,27.78,27.66,27.67,47792.0
2018-10-16 15:00:00,27.66,27.67,27.55,27.64,64705.0,27.66,27.67,27.55,27.64,64705.0
2018-10-16 15:30:00,27.63,27.82,27.61,27.8,172835.0,27.63,27.82,27.61,27.8,172835.0
2018-10-17 09:30:00,27.72,27.84,27.41,27.78,52074.0,27.72,27.84,27.41,27.78,52074.0
2018-10-17 10:00:00,27.76,27.89,27.73,27.77,18651.0,27.76,27.89,27.73,27.77,18651.0
2018-10-17 10:30:00,27.79,27.79,27.44,27.65,32634.0,27.79,27.79,27.44,27.65,32634.0
2018-10-17 11:00:00,27.62,27.7,27.52,27.67,24286.0,27.62,27.7,27.52,27.67,24286.0
2018-10-17 11:30:00,27.68,27.78,27.6,27.77,32372.0,27.68,27.78,27.6,27.77,32372.0
2018-10-17 12:00:00,27.77,28.08,27.76,27.97,74626.0,27.77,28.08,27.76,27.97,74626.0
2018-10-17 12:30:00,27.97,28.0,27.91,27.99,28602.0,27.97,28.0,27.91,27.99,28602.0
2018-10-17 13:00:00,28.0,28.04,27.97,28.02,43757.0,28.0,28.04,27.97,28.02,43757.0
2018-10-17 13:30:00,28.02,28.04,27.94,27.97,64095.0,28.02,28.04,27.94,27.97,64095.0
2018-10-17 14:00:00,27.96,28.0,27.82,27.84,51661.0,27.96,28.0,27.82,27.84,51661.0
2018-10-17 14:30:00,27.82,28.0,27.82,27.94,28798.0,27.82,28.0,27.82,27.94,28798.0
2018-10-17 15:00:00,27.94,28.0,27.91,27.95,39580.0,27.94,28.0,27.91,27.95,39580.0
2018-10-17 15:30:00,27.94,27.96,27.86,27.91,145803.0,27.94,27.96,27.86,27.91,145803.0
2018-10-18 09:30:00,27.76,27.99,27.28,27.35,63365.0,27.76,27.99,27.28,27.35,63365.0
2018-10-18 10:00:00,27.33,27.58,27.23,27.51,71137.0,27.33,27.58,27.23,27.51,71137.0
2018-10-18 10:30:00,27.51,27.98,27.51,27.89,312942.0,27.51,27.98,27.51,27.89,312942.0
2018-10-18 11:00:00,27.89,27.93,27.7,27.73,126310.0,27.89,27.93,27.7,27.73,126310.0
2018-10-18 11:30:00,27.71,27.71,27.31,27.34,62694.0,27.71,27.71,27.31,27.34,62694.0
2018-10-18 12:00:00,27.33,27.44,27.29,27.33,53197.0,27.33,27.44,27.29,27.33,53197.0
2018-10-18 12:30:00,27.33,27.38,27.24,27.25,60320.0,27.33,27.38,27.24,27.25,60320.0
2018-10-18 13:00:00,27.24,27.32,27.09,27.12,91137.0,27.24,27.32,27.09,27.12,91137.0
2018-10-18 13:30:00,27.11,27.11,26.79,26.83,359993.0,27.11,27.11,26.79,26.83,359993.0
2018-10-18 14:00:00,26.82,27.02,26.82,26.97,100120.0,26.82,27.02,26.82,26.97,100120.0
2018-10-18 14:30:00,26.96,27.08,26.95,27.01,121948.0,26.96,27.08,26.95,27.01,121948.0
2018-10-18 15:00:00,27.02,27.12,26.99,27.04,172346.0,27.02,27.12,26.99,27.04,172346.0
2018-10-18 15:30:00,27.03,27.08,26.99,27.02,220678.0,27.03,27.08,26.99,27.02,220678.0
2018-10-19 09:30:00,27.14,27.19,26.82,27.0,99669.0,27.14,27.19,26.82,27.0,99669.0
2018-10-19 10:00:00,27.01,27.14,26.98,27.0,47460.0,27.01,27.14,26.98,27.0,47460.0
2018-10-19 10:30:00,27.0,27.08,26.91,26.95,140577.0,27.0,27.08,26.91,26.95,140577.0
2018-10-19 11:00:00,26.97,27.05,26.88,27.03,201021.0,26.97,27.05,26.88,27.03,201021.0
2018-10-19 11:30:00,27.01,27.05,26.94,27.02,151646.0,27.01,27.05,26.94,27.02,151646.0
2018-10-19 12:00:00,27.03,27.03,26.54,26.55,128141.0,27.03,27.03,26.54,26.55,128141.0
2018-10-19 12:30:00,26.53,26.83,26.51,26.83,90077.0,26.53,26.83,26.51,26.83,90077.0
2018-10-19 13:00:00,26.82,26.88,26.61,26.81,203209.0,26.82,26.88,26.61,26.81,203209.0
2018-10-19 13:30:00,26.82,26.99,26.63,26.63,230217.0,26.82,26.99,26.63,26.63,230217.0
2018-10-19 14:00:00,26.62,26.8,26.57,26.78,69504.0,26.62,26.8,26.57,26.78,69504.0
2018-10-19 14:30:00,26.76,26.84,26.73,26.77,36913.0,26.76,26.84,26.73,26.77,36913.0
2018-10-19 15:00:00,26.78,26.89,26.69,26.88,82590.0,26.78,26.89,26.69,26.88,82590.0
2018-10-19 15:30:00,26.87,26.89,26.74,26.76,208211.0,26.87,26.89,26.74,26.76,208211.0
2018-10-22 09:30:00,26.81,26.92,26.64,26.82,86331.0,26.81,26.92,26.64,26.82,86331.0
2018-10-22 10:00:00,26.81,26.93,26.54,26.62,121379.0,26.81,26.93,26.54,26.62,121379.0
2018-10-22 10:30:00,26.62,26.91,26.52,26.8,97095.0,26.62,26.91,26.52,26.8,97095.0
2018-10-22 11:00:00,26.78,26.81,26.52,26.68,50232.0,26.78,26.81,26.52,26.68,50232.0
2018-10-22 11:30:00,26.68,26.88,26.64,26.67,178062.0,26.68,26.88,26.64,26.67,178062.0
2018-10-22 12:00:00,26.67,26.73,26.45,26.53,115770.0,26.67,26.73,26.45,26.53,115770.0
2018-10-22 12:30:00,26.54,26.65,26.47,26.63,31290.0,26.54,26.65,26.47,26.63,31290.0
2018-10-22 13:00:00,26.63,26.75,26.6,26.67,133723.0,26.63,26.75,26.6,26.67,133723.0
2018-10-22 13:30:00,26.68,26.68,26.56,26.58,83812.0,26.68,26.68,26.56,26.58,83812.0
2018-10-22 14:00:00,26.59,26.67,26.54,26.65,83763.0,26.59,26.67,26.54,26.65,83763.0
2018-10-22 14:30:00,26.64,26.9,26.59,26.83,174562.0,26.64,26.9,26.59,26.83,174562.0
2018-10-22 15:00:00,26.83,27.0,26.78,26.88,96103.0,26.83,27.0,26.78,26.88,96103.0
2018-10-22 15:30:00,26.89,26.95,26.79,26.81,308506.0,26.89,26.95,26.79,26.81,308506.0
2018-10-23 09:30:00,23.08,25.15,22.38,24.64,1078329.0,23.08,25.15,22.38,24.64,1078329.0
2018-10-23 10:00:00,24.63,24.7,24.0,24.38,737431.0,24.63,24.7,24.0,24.38,737431.0
2018-10-23 10:30:00,24.38,25.38,24.25,25.29,382362.0,24.38,25.38,24.25,25.29,382362.0
2018-10-23 11:00:00,25.24,26.08,25.21,25.99,333597.0,25.24,26.08,25.21,25.99,333597.0
2018-10-23 11:30:00,25.99,26.31,25.59,25.73,420369.0,25.99,26.31,25.59,25.73,420369.0
2018-10-23 12:00:00,25.73,26.32,25.72,26.32,190790.0,25.73,26.32,25.72,26.32,190790.0
2018-10-23 12:30:00,26.32,26.53,26.29,26.37,127516.0,26.32,26.53,26.29,26.37,127516.0
2018-10-23 13:00:00,26.37,26.69,26.37,26.61,173036.0,26.37,26.69,26.37,26.61,173036.0
2018-10-23 13:30:00,26.58,26.68,26.53,26.61,183578.0,26.58,26.68,26.53,26.61,183578.0
2018-10-23 14:00:00,26.61,26.91,26.61,26.88,134890.0,26.61,26.91,26.61,26.88,134890.0
2018-10-23 14:30:00,26.88,27.34,26.87,27.24,346039.0,26.88,27.34,26.87,27.24,346039.0
2018-10-23 15:00:00,27.24,27.25,26.79,27.03,302683.0,27.24,27.25,26.79,27.03,302683.0
2018-10-23 15:30:00,27.03,27.2,26.7,26.75,852904.0,27.03,27.2,26.7,26.75,852904.0
2018-10-24 09:30:00,26.88,27.04,26.19,26.28,145951.0,26.88,27.04,26.19,26.28,145951.0
2018-10-24 10:00:00,26.28,26.33,25.9,25.93,145724.0,26.28,26.33,25.9,25.93,145724.0
2018-10-24 10:30:00,25.93,26.1,25.64,25.89,185218.0,25.93,26.1,25.64,25.89,185218.0
2018-10-24 11:00:00,25.89,25.95,25.49,25.59,274855.0,25.89,25.95,25.49,25.59,274855.0
2018-10-24 11:30:00,25.59,26.0,25.5,25.94,257986.0,25.59,26.0,25.5,25.94,257986.0
2018-10-24 12:00:00,25.95,25.99,25.73,25.74,182555.0,25.95,25.99,25.73,25.74,182555.0
2018-10-24 12:30:00,25.74,25.75,25.52,25.6,122953.0,25.74,25.75,25.52,25.6,122953.0
2018-10-24 13:00:00,25.59,25.79,25.51,25.76,148632.0,25.59,25.79,25.51,25.76,148632.0
2018-10-24 13:30:00,25.76,26.13,25.72,26.13,123738.0,25.76,26.13,25.72,26.13,123738.0
2018-10-24 14:00:00,26.12,26.22,26.02,26.14,105722.0,26.12,26.22,26.02,26.14,105722.0
2018-10-24 14:30:00,26.14,26.15,25.52,25.54,278636.0,26.14,26.15,25.52,25.54,278636.0
2018-10-24 15:00:00,25.54,25.54,25.12,25.13,348084.0,25.54,25.54,25.12,25.13,348084.0
2018-10-24 15:30:00,25.13,25.23,24.99,25.02,566968.0,25.13,25.23,24.99,25.02,566968.0
2018-10-25 09:30:00,25.29,25.63,25.09,25.57,136845.0,25.29,25.63,25.09,25.57,136845.0
2018-10-25 10:00:00,25.55,25.67,25.21,25.36,92821.0,25.55,25.67,25.21,25.36,92821.0
2018-10-25 10:30:00,25.36,25.48,25.16,25.37,100404.0,25.36,25.48,25.16,25.37,100404.0
2018-10-25 11:00:00,25.38,25.63,25.17,25.63,126376.0,25.38,25.63,25.17,25.63,126376.0
2018-10-25 11:30:00,25.63,25.75,25.56,25.66,102893.0,25.63,25.75,25.56,25.66,102893.0
2018-10-25 12:00:00,25.65,25.77,25.59,25.65,151137.0,25.65,25.77,25.59,25.65,151137.0
2018-10-25 12:30:00,25.64,26.0,25.63,25.92,100262.0,25.64,26.0,25.63,25.92,100262.0
2018-10-25 13:00:00,25.94,25.97,25.79,25.88,64636.0,25.94,25.97,25.79,25.88,64636.0
2018-10-25 13:30:00,25.86,26.03,25.85,25.95,52195.0,25.86,26.03,25.85,25.95,52195.0
2018-10-25 14:00:00,25.95,26.02,25.81,25.88,81043.0,25.95,26.02,25.81,25.88,81043.0
2018-10-25 14:30:00,25.87,26.03,25.87,25.97,127331.0,25.87,26.03,25.87,25.97,127331.0
2018-10-25 15:00:00,25.98,26.15,25.95,26.01,151034.0,25.98,26.15,25.95,26.01,151034.0
2018-10-25 15:30:00,26.01,26.02,25.68,25.77,386874.0,26.01,26.02,25.68,25.77,386874.0
2018-10-26 09:30:00,25.11,25.51,25.03,25.38,94401.0,25.11,25.51,25.03,25.38,94401.0
2018-10-26 10:00:00,25.33,25.33,24.85,25.02,75223.0,25.33,25.33,24.85,25.02,75223.0
2018-10-26 10:30:00,25.01,25.08,24.76,24.79,108636.0,25.01,25.08,24.76,24.79,108636.0
2018-10-26 11:00:00,24.76,25.17,24.73,25.14,109424.0,24.76,25.17,24.73,25.14,109424.0
2018-10-26 11:30:00,25.15,25.39,25.13,25.24,64235.0,25.15,25.39,25.13,25.24,64235.0
2018-10-26 12:00:00,25.23,25.47,25.22,25.43,47401.0,25.23,25.47,25.22,25.43,47401.0
2018-10-26 12:30:00,25.4,25.59,25.39,25.57,61131.0,25.4,25.59,25.39,25.57,61131.0
2018-10-26 13:00:00,25.57,25.8,25.57,25.67,67970.0,25.57,25.8,25.57,25.67,67970.0
2018-10-26 13:30:00,25.65,25.74,25.57,25.73,72486.0,25.65,25.74,25.57,25.73,72486.0
2018-10-26 14:00:00,25.73,25.74,25.33,25.38,77447.0,25.73,25.74,25.33,25.38,77447.0
2018-10-26 14:30:00,25.37,25.47,25.12,25.15,112359.0,25.37,25.47,25.12,25.15,112359.0
2018-10-26 15:00:00,25.15,25.39,25.09,25.31,139113.0,25.15,25.39,25.09,25.31,139113.0
2018-10-26 15:30:00,25.31,25.45,25.2,25.26,298916.0,25.31,25.45,25.2,25.26,298916.0
2018-10-29 09:30:00,25.75,26.0,25.58,25.74,56752.0,25.75,26.0,25.58,25.74,56752.0
2018-10-29 10:00:00,25.71,26.08,25.71,25.96,62772.0,25.71,26.08,25.71,25.96,62772.0
2018-10-29 10:30:00,25.97,26.08,25.79,25.96,50538.0,25.97,26.08,25.79,25.96,50538.0
2018-10-29 11:00:00,25.99,26.07,25.73,25.87,48621.0,25.99,26.07,25.73,25.87,48621.0
2018-10-29 11:30:00,25.88,25.9,25.68,25.69,43428.0,25.88,25.9,25.68,25.69,43428.0
2018-10-29 12:00:00,25.68,25.7,25.39,25.41,40612.0,25.68,25.7,25.39,25.41,40612.0
2018-10-29 12:30:00,25.4,25.56,25.36,25.47,37968.0,25.4,25.56,25.36,25.47,37968.0
2018-10-29 13:00:00,25.48,25.66,25.48,25.57,38093.0,25.48,25.66,25.48,25.57,38093.0
2018-10-29 13:30:00,25.58,25.79,25.57,25.72,46092.0,25.58,25.79,25.57,25.72,46092.0
2018-10-29 14:00:00,25.7,25.72,25.42,25.42,59448.0,25.7,25.72,25.42,25.42,59448.0
2018-10-29 14:30:00,25.42,25.48,25.34,25.39,119290.0,25.42,25.48,25.34,25.39,119290.0
2018-10-29 15:00:00,25.39,25.39,25.12,25.14,209446.0,25.39,25.39,25.12,25.14,209446.0
2018-10-29 15:30:00,25.14,25.31,24.87,25.21,295823.0,25.14,25.31,24.87,25.21,295823.0
2018-10-30 09:30:00,25.21,25.92,25.09,25.89,55371.0,25.21,25.92,25.09,25.89,55371.0
2018-10-30 10:00:00,25.88,25.94,25.53,25.57,58374.0,25.88,25.94,25.53,25.57,58374.0
2018-10-30 10:30:00,25.59,25.61,25.27,25.34,55407.0,25.59,25.61,25.27,25.34,55407.0
2018-10-30 11:00:00,25.36,25.59,25.28,25.55,47912.0,25.36,25.59,25.28,25.55,47912.0
2018-10-30 11:30:00,25.57,25.7,25.48,25.48,54289.0,25.57,25.7,25.48,25.48,54289.0
2018-10-30 12:00:00,25.51,25.68,25.5,25.57,47920.0,25.51,25.68,25.5,25.57,47920.0
2018-10-30 12:30:00,25.57,25.57,25.27,25.27,46759.0,25.57,25.57,25.27,25.27,46759.0
2018-10-30 13:00:00,25.25,25.27,24.93,24.96,90557.0,25.25,25.27,24.93,24.96,90557.0
2018-10-30 13:30:00,24.94,25.09,24.85,24.95,74604.0,24.94,25.09,24.85,24.95,74604.0
2018-10-30 14:00:00,24.96,25.0,24.83,24.88,68871.0,24.96,25.0,24.83,24.88,68871.0
2018-10-30 14:30:00,24.89,25.18,24.83,25.11,77293.0,24.89,25.18,24.83,25.11,77293.0
2018-10-30 15:00:00,25.12,25.17,24.86,24.92,169188.0,25.12,25.17,24.86,24.92,169188.0
2018-10-30 15:30:00,24.92,25.04,24.9,25.0,384384.0,24.92,25.04,24.9,25.0,384384.0
2018-10-31 09:30:00,25.46,25.72,25.38,25.6,181584.0,25.46,25.72,25.38,25.6,181584.0
2018-10-31 10:00:00,25.6,25.93,25.53,25.8,102084.0,25.6,25.93,25.53,25.8,102084.0
2018-10-31 10:30:00,25.8,25.94,25.66,25.69,94128.0,25.8,25.94,25.66,25.69,94128.0
2018-10-31 11:00:00,25.72,25.95,25.64,25.94,72549.0,25.72,25.95,25.64,25.94,72549.0
2018-10-31 11:30:00,25.94,25.96,25.73,25.76,50104.0,25.94,25.96,25.73,25.76,50104.0
2018-10-31 12:00:00,25.78,25.81,25.56,25.64,34816.0,25.78,25.81,25.56,25.64,34816.0
2018-10-31 12:30:00,25.63,25.8,25.6,25.78,61933.0,25.63,25.8,25.6,25.78,61933.0
2018-10-31 13:00:00,25.79,25.9,25.73,25.76,45762.0,25.79,25.9,25.73,25.76,45762.0
2018-10-31 13:30:00,25.76,25.86,25.73,25.84,90264.0,25.76,25.86,25.73,25.84,90264.0
2018-10-31 14:00:00,25.84,25.97,25.79,25.94,58736.0,25.84,25.97,25.79,25.94,58736.0
2018-10-31 14:30:00,25.94,26.05,25.92,26.01,91053.0,25.94,26.05,25.92,26.01,91053.0
2018-10-31 15:00:00,26.01,26.1,25.94,26.01,65537.0,26.01,26.1,25.94,26.01,65537.0
2018-10-31 15:30:00,26.01,26.01,25.83,25.89,263146.0,26.01,26.01,25.83,25.89,263146.0
2018-11-01 09:30:00,26.25,26.26,25.94,26.14,44563.0,26.25,26.26,25.94,26.14,44563.0
2018-11-01 10:00:00,26.04,26.3,25.91,26.26,51140.0,26.04,26.3,25.91,26.26,51140.0
2018-11-01 10:30:00,26.27,26.63,26.24,26.46,64722.0,26.27,26.63,26.24,26.46,64722.0
2018-11-01 11:00:00,26.47,26.53,26.31,26.48,54931.0,26.47,26.53,26.31,26.48,54931.0
2018-11-01 11:30:00,26.48,26.52,26.38,26.38,204871.0,26.48,26.52,26.38,26.38,204871.0
2018-11-01 12:00:00,26.39,26.43,26.27,26.37,32224.0,26.39,26.43,26.27,26.37,32224.0
2018-11-01 12:30:00,26.39,26.76,26.38,26.75,40330.0,26.39,26.76,26.38,26.75,40330.0
2018-11-01 13:00:00,26.74,26.85,26.65,26.75,33054.0,26.74,26.85,26.65,26.75,33054.0
2018-11-01 13:30:00,26.75,26.87,26.67,26.73,36864.0,26.75,26.87,26.67,26.73,36864.0
2018-11-01 14:00:00,26.72,26.98,26.67,26.91,92618.0,26.72,26.98,26.67,26.91,92618.0
2018-11-01 14:30:00,26.9,26.92,26.8,26.89,68240.0,26.9,26.92,26.8,26.89,68240.0
2018-11-01 15:00:00,26.89,26.92,26.82,26.9,89577.0,26.89,26.92,26.82,26.9,89577.0
2018-11-01 15:30:00,26.89,26.99,26.86,26.93,316041.0,26.89,26.99,26.86,26.93,316041.0
2018-11-02 09:30:00,27.25,27.49,26.83,27.23,215086.0,27.25,27.49,26.83,27.23,215086.0
2018-11-02 10:00:00,27.23,27.41,27.11,27.18,55772.0,27.23,27.41,27.11,27.18,55772.0
2018-11-02 10:30:00,27.2,27.46,26.93,27.46,116937.0,27.2,27.46,26.93,27.46,116937.0
2018-11-02 11:00:00,27.45,27.47,27.08,27.13,52766.0,27.45,27.47,27.08,27.13,52766.0
2018-11-02 11:30:00,27.17,27.37,27.15,27.37,28696.0,27.17,27.37,27.15,27.37,28696.0
2018-11-02 12:00:00,27.38,27.41,27.08,27.19,29804.0,27.38,27.41,27.08,27.19,29804.0
2018-11-02 12:30:00,27.2,27.22,26.9,27.09,42843.0,27.2,27.22,26.9,27.09,42843.0
2018-11-02 13:00:00,27.09,27.26,26.98,27.25,31913.0,27.09,27.26,26.98,27.25,31913.0
2018-11-02 13:30:00,27.22,27.36,27.19,27.34,37501.0,27.22,27.36,27.19,27.34,37501.0
2018-11-02 14:00:00,27.34,27.36,27.05,27.36,45802.0,27.34,27.36,27.05,27.36,45802.0
2018-11-02 14:30:00,27.36,27.48,27.29,27.41,48250.0,27.36,27.48,27.29,27.41,48250.0
2018-11-02 15:00:00,27.44,27.53,27.36,27.48,66302.0,27.44,27.53,27.36,27.48,66302.0
2018-11-02 15:30:00,27.47,27.54,27.42,27.52,209378.0,27.47,27.54,27.42,27.52,209378.0
2018-11-05 09:30:00,27.51,28.1,27.5,28.05,87349.0,27.51,28.1,27.5,28.05,87349.0
2018-11-05 10:00:00,28.1,28.19,27.93,28.18,89115.0,28.1,28.19,27.93,28.18,89115.0
2018-11-05 10:30:00,28.18,28.24,27.82,28.01,43819.0,28.18,28.24,27.82,28.01,43819.0
2018-11-05 11:00:00,28.01,28.04,27.71,27.71,27514.0,28.01,28.04,27.71,27.71,27514.0
2018-11-05 11:30:00,27.76,27.78,27.56,27.61,27232.0,27.76,27.78,27.56,27.61,27232.0
2018-11-05 12:00:00,27.64,27.67,27.44,27.54,25025.0,27.64,27.67,27.44,27.54,25025.0
2018-11-05 12:30:00,27.53,27.55,27.34,27.47,29132.0,27.53,27.55,27.34,27.47,29132.0
2018-11-05 13:00:00,27.46,27.55,27.4,27.51,25785.0,27.46,27.55,27.4,27.51,25785.0
2018-11-05 13:30:00,27.5,27.69,27.44,27.65,131870.0,27.5,27.69,27.44,27.65,131870.0
2018-11-05 14:00:00,27.65,27.82,27.55,27.76,73856.0,27.65,27.82,27.55,27.76,73856.0
2018-11-05 14:30:00,27.75,27.94,27.7,27.91,52504.0,27.75,27.94,27.7,27.91,52504.0
2018-11-05 15:00:00,27.91,27.95,27.8,27.84,63471.0,27.91,27.95,27.8,27.84,63471.0
2018-11-05 15:30:00,27.85,27.85,27.71,27.74,294885.0,27.85,27.85,27.71,27.74,294885.0
2018-11-06 09:30:00,28.5,28.74,28.29,28.54,187315.0,28.5,28.74,28.29,28.54,187315.0
2018-11-06 10:00:00,28.56,28.56,28.35,28.48,52558.0,28.56,28.56,28.35,28.48,52558.0
2018-11-06 10:30:00,28.48,28.5,28.25,28.37,60489.0,28.48,28.5,28.25,28.37,60489.0
2018-11-06 11:00:00,28.35,28.37,28.1,28.16,26987.0,28.35,28.37,28.1,28.16,26987.0
2018-11-06 11:30:00,28.16,28.17,27.92,28.0,52906.0,28.16,28.17,27.92,28.0,52906.0
2018-11-06 12:00:00,28.0,28.07,27.92,27.94,38643.0,28.0,28.07,27.92,27.94,38643.0
2018-11-06 12:30:00,27.95,28.04,27.83,27.83,104530.0,27.95,28.04,27.83,27.83,104530.0
2018-11-06 13:00:00,27.83,28.06,27.83,28.02,79520.0,27.83,28.06,27.83,28.02,79520.0
2018-11-06 13:30:00,28.02,28.25,28.02,28.2,69863.0,28.02,28.25,28.02,28.2,69863.0
2018-11-06 14:00:00,28.2,28.3,28.07,28.17,66948.0,28.2,28.3,28.07,28.17,66948.0
2018-11-06 14:30:00,28.16,28.23,28.14,28.2,37793.0,28.16,28.23,28.14,28.2,37793.0
2018-11-06 15:00:00,28.19,28.27,28.14,28.26,68089.0,28.19,28.27,28.14,28.26,68089.0
2018-11-06 15:30:00,28.25,28.31,28.22,28.27,381232.0,28.25,28.31,28.22,28.27,381232.0
2018-11-07 09:30:00,28.52,28.62,28.11,28.31,67722.0,28.52,28.62,28.11,28.31,67722.0
2018-11-07 10:00:00,28.29,28.39,28.2,28.36,83232.0,28.29,28.39,28.2,28.36,83232.0
2018-11-07 10:30:00,28.33,28.48,28.25,28.29,45370.0,28.33,28.48,28.25,28.29,45370.0
2018-11-07 11:00:00,28.29,28.31,28.15,28.19,65996.0,28.29,28.31,28.15,28.19,65996.0
2018-11-07 11:30:00,28.19,28.3,28.15,28.27,91844.0,28.19,28.3,28.15,28.27,91844.0
2018-11-07 12:00:00,28.29,28.36,28.17,28.19,67151.0,28.29,28.36,28.17,28.19,67151.0
2018-11-07 12:30:00,28.19,28.36,28.17,28.36,65351.0,28.19,28.36,28.17,28.36,65351.0
2018-11-07 13:00:00,28.38,28.47,28.28,28.3,80569.0,28.38,28.47,28.28,28.3,80569.0
2018-11-07 13:30:00,28.3,28.31,28.13,28.13,32763.0,28.3,28.31,28.13,28.13,32763.0
2018-11-07 14:00:00,28.14,28.3,28.12,28.27,29388.0,28.14,28.3,28.12,28.27,29388.0
2018-11-07 14:30:00,28.27,28.37,28.26,28.35,38497.0,28.27,28.37,28.26,28.35,38497.0
2018-11-07 15:00:00,28.36,28.52,28.27,28.51,152804.0,28.36,28.52,28.27,28.51,152804.0
2018-11-07 15:30:00,28.5,28.51,28.22,28.23,409273.0,28.5,28.51,28.22,28.23,409273.0
2018-11-08 09:30:00,28.2,28.25,26.92,26.99,325518.0,28.2,28.25,26.92,26.99,325518.0
2018-11-08 10:00:00,27.05,27.15,26.41,26.95,368802.0,27.05,27.15,26.41,26.95,368802.0
2018-11-08 10:30:00,26.97,27.18,26.68,26.99,187789.0,26.97,27.18,26.68,26.99,187789.0
2018-11-08 11:00:00,27.0,27.37,26.91,27.26,107158.0,27.0,27.37,26.91,27.26,107158.0
2018-11-08 11:30:00,27.27,27.29,27.02,27.06,155205.0,27.27,27.29,27.02,27.06,155205.0
2018-11-08 12:00:00,27.07,27.31,27.04,27.3,80215.0,27.07,27.31,27.04,27.3,80215.0
2018-11-08 12:30:00,27.3,27.54,27.27,27.5,131505.0,27.3,27.54,27.27,27.5,131505.0
2018-11-08 13:00:00,27.49,27.69,27.48,27.6,84435.0,27.49,27.69,27.48,27.6,84435.0
2018-11-08 13:30:00,27.6,27.68,27.31,27.36,116058.0,27.6,27.68,27.31,27.36,116058.0
2018-11-08 14:00:00,27.36,27.44,27.03,27.03,169476.0,27.36,27.44,27.03,27.03,169476.0
2018-11-08 14:30:00,27.03,27.16,26.96,27.08,81506.0,27.03,27.16,26.96,27.08,81506.0
2018-11-08 15:00:00,27.07,27.17,26.98,27.01,81160.0,27.07,27.17,26.98,27.01,81160.0
2018-11-08 15:30:00,27.01,27.08,26.97,27.08,289211.0,27.01,27.08,26.97,27.08,289211.0
2018-11-09 09:30:00,26.68,27.11,26.48,26.5,104490.0,26.68,27.11,26.48,26.5,104490.0
2018-11-09 10:00:00,26.5,26.51,26.14,26.35,61411.0,26.5,26.51,26.14,26.35,61411.0
2018-11-09 10:30:00,26.34,26.62,26.29,26.45,51582.0,26.34,26.62,26.29,26.45,51582.0
2018-11-09 11:00:00,26.46,26.52,26.32,26.47,31010.0,26.46,26.52,26.32,26.47,31010.0
2018-11-09 11:30:00,26.51,26.69,26.51,26.62,60578.0,26.51,26.69,26.51,26.62,60578.0
2018-11-09 12:00:00,26.62,26.93,26.61,26.9,57792.0,26.62,26.93,26.61,26.9,57792.0
2018-11-09 12:30:00,26.91,27.14,26.86,27.07,88368.0,26.91,27.14,26.86,27.07,88368.0
2018-11-09 13:00:00,27.07,27.18,27.01,27.07,71160.0,27.07,27.18,27.01,27.07,71160.0
2018-11-09 13:30:00,27.06,27.14,27.03,27.12,46537.0,27.06,27.14,27.03,27.12,46537.0
2018-11-09 14:00:00,27.13,27.22,26.98,26.99,70554.0,27.13,27.22,26.98,26.99,70554.0
2018-11-09 14:30:00,27.0,27.15,26.99,27.05,50534.0,27.0,27.15,26.99,27.05,50534.0
2018-11-09 15:00:00,27.05,27.2,27.03,27.18,70641.0,27.05,27.2,27.03,27.18,70641.0
2018-11-09 15:30:00,27.19,27.27,27.09,27.12,236762.0,27.19,27.27,27.09,27.12,236762.0
2018-11-12 09:30:00,27.07,27.08,26.61,26.84,42071.0,27.07,27.08,26.61,26.84,42071.0
2018-11-12 10:00:00,26.78,27.22,26.75,27.13,36465.0,26.78,27.22,26.75,27.13,36465.0
2018-11-12 10:30:00,27.14,27.14,26.88,26.89,20648.0,27.14,27.14,26.88,26.89,20648.0
2018-11-12 11:00:00,26.91,26.93,26.7,26.78,32776.0,26.91,26.93,26.7,26.78,32776.0
2018-11-12 11:30:00,26.77,26.99,26.74,26.97,27402.0,26.77,26.99,26.74,26.97,27402.0
2018-11-12 12:00:00,26.98,27.21,26.98,27.18,31741.0,26.98,27.21,26.98,27.18,31741.0
2018-11-12 12:30:00,27.16,27.29,27.12,27.14,33708.0,27.16,27.29,27.12,27.14,33708.0
2018-11-12 13:00:00,27.14,27.16,27.03,27.08,26802.0,27.14,27.16,27.03,27.08,26802.0
2018-11-12 13:30:00,27.09,27.13,26.96,27.07,30962.0,27.09,27.13,26.96,27.07,30962.0
2018-11-12 14:00:00,27.05,27.33,27.05,27.3,46334.0,27.05,27.33,27.05,27.3,46334.0
2018-11-12 14:30:00,27.3,27.46,27.19,27.21,62856.0,27.3,27.46,27.19,27.21,62856.0
2018-11-12 15:00:00,27.19,27.26,27.15,27.18,46965.0,27.19,27.26,27.15,27.18,46965.0
2018-11-12 15:30:00,27.17,27.17,26.88,26.93,238248.0,27.17,27.17,26.88,26.93,238248.0
2018-11-13 09:30:00,26.97,27.43,26.97,27.11,32516.0,26.97,27.43,26.97,27.11,32516.0
2018-11-13 10:00:00,27.1,27.22,26.79,26.83,33729.0,27.1,27.22,26.79,26.83,33729.0
2018-11-13 10:30:00,26.84,27.21,26.79,27.19,72582.0,26.84,27.21,26.79,27.19,72582.0
2018-11-13 11:00:00,27.19,27.54,27.14,27.49,35642.0,27.19,27.54,27.14,27.49,35642.0
2018-11-13 11:30:00,27.47,27.75,27.4,27.68,38451.0,27.47,27.75,27.4,27.68,38451.0
2018-11-13 12:00:00,27.69,27.75,27.54,27.72,49023.0,27.69,27.75,27.54,27.72,49023.0
2018-11-13 12:30:00,27.69,27.74,27.51,27.56,31692.0,27.69,27.74,27.51,27.56,31692.0
2018-11-13 13:00:00,27.55,27.61,27.41,27.5,19061.0,27.55,27.61,27.41,27.5,19061.0
2018-11-13 13:30:00,27.52,27.59,27.48,27.48,22711.0,27.52,27.59,27.48,27.48,22711.0
2018-11-13 14:00:00,27.48,27.49,27.1,27.23,41397.0,27.48,27.49,27.1,27.23,41397.0
2018-11-13 14:30:00,27.23,27.26,27.1,27.18,31714.0,27.23,27.26,27.1,27.18,31714.0
2018-11-13 15:00:00,27.16,27.29,27.11,27.17,57078.0,27.16,27.29,27.11,27.17,57078.0
2018-11-13 15:30:00,27.16,27.23,27.1,27.11,134083.0,27.16,27.23,27.1,27.11,134083.0
2018-11-14 09:30:00,27.34,27.64,27.3,27.53,38994.0,27.34,27.64,27.3,27.53,38994.0
2018-11-14 10:00:00,27.53,27.53,27.32,27.41,19025.0,27.53,27.53,27.32,27.41,19025.0
2018-11-14 10:30:00,27.43,27.49,27.18,27.23,23232.0,27.43,27.49,27.18,27.23,23232.0
2018-11-14 11:00:00,27.26,27.28,27.0,27.01,21075.0,27.26,27.28,27.0,27.01,21075.0
2018-11-14 11:30:00,27.02,27.06,26.71,27.02,37263.0,27.02,27.06,26.71,27.02,37263.0
2018-11-14 12:00:00,27.0,27.24,26.92,27.24,16801.0,27.0,27.24,26.92,27.24,16801.0
2018-11-14 12:30:00,27.22,27.22,26.98,27.04,16089.0,27.22,27.22,26.98,27.04,16089.0
2018-11-14 13:00:00,27.01,27.19,26.96,27.04,53563.0,27.01,27.19,26.96,27.04,53563.0
2018-11-14 13:30:00,27.05,27.08,26.87,26.97,45680.0,27.05,27.08,26.87,26.97,45680.0
2018-11-14 14:00:00,26.96,27.04,26.65,26.85,62620.0,26.96,27.04,26.65,26.85,62620.0
2018-11-14 14:30:00,26.83,27.07,26.81,27.04,19101.0,26.83,27.07,26.81,27.04,19101.0
2018-11-14 15:00:00,27.07,27.2,27.03,27.1,35327.0,27.07,27.2,27.03,27.1,35327.0
2018-11-14 15:30:00,27.09,27.12,26.84,26.86,121680.0,27.09,27.12,26.84,26.86,121680.0
2018-11-15 09:30:00,26.65,27.2,26.58,27.02,38553.0,26.65,27.2,26.58,27.02,38553.0
2018-11-15 10:00:00,26.99,27.16,26.83,26.9,32732.0,26.99,27.16,26.83,26.9,32732.0
2018-11-15 10:30:00,26.89,26.89,26.57,26.75,73576.0,26.89,26.89,26.57,26.75,73576.0
2018-11-15 11:00:00,26.76,26.9,26.58,26.88,30224.0,26.76,26.9,26.58,26.88,30224.0
2018-11-15 11:30:00,26.87,27.24,26.86,27.18,32747.0,26.87,27.24,26.86,27.18,32747.0
2018-11-15 12:00:00,27.22,27.23,27.0,27.09,15859.0,27.22,27.23,27.0,27.09,15859.0
2018-11-15 12:30:00,27.07,27.14,26.87,26.9,21400.0,27.07,27.14,26.87,26.9,21400.0
2018-11-15 13:00:00,26.9,27.32,26.79,27.32,20022.0,26.9,27.32,26.79,27.32,20022.0
2018-11-15 13:30:00,27.31,27.36,27.21,27.29,35553.0,27.31,27.36,27.21,27.29,35553.0
2018-11-15 14:00:00,27.27,27.39,27.15,27.28,54361.0,27.27,27.39,27.15,27.28,54361.0
2018-11-15 14:30:00,27.27,27.33,27.13,27.19,44154.0,27.27,27.33,27.13,27.19,44154.0
2018-11-15 15:00:00,27.18,27.3,27.06,27.13,30575.0,27.18,27.3,27.06,27.13,30575.0
2018-11-15 15:30:00,27.13,27.37,27.13,27.37,115825.0,27.13,27.37,27.13,27.37,115825.0
2018-11-16 09:30:00,27.21,27.38,27.01,27.37,105667.0,27.21,27.38,27.01,27.37,105667.0
2018-11-16 10:00:00,27.42,27.42,27.21,27.29,16622.0,27.42,27.42,27.21,27.29,16622.0
2018-11-16 10:30:00,27.27,27.39,27.2,27.22,31698.0,27.27,27.39,27.2,27.22,31698.0
2018-11-16 11:00:00,27.23,27.25,27.03,27.03,23513.0,27.23,27.25,27.03,27.03,23513.0
2018-11-16 11:30:00,27.05,27.18,26.83,26.84,53613.0,27.05,27.18,26.83,26.84,53613.0
2018-11-16 12:00:00,26.89,27.04,26.83,26.89,35325.0,26.89,27.04,26.83,26.89,35325.0
2018-11-16 12:30:00,26.91,27.4,26.87,27.31,57166.0,26.91,27.4,26.87,27.31,57166.0
2018-11-16 13:00:00,27.36,27.51,27.26,27.36,24989.0,27.36,27.51,27.26,27.36,24989.0
2018-11-16 13:30:00,27.36,27.4,27.17,27.3,39896.0,27.36,27.4,27.17,27.3,39896.0
2018-11-16 14:00:00,27.33,27.38,27.22,27.27,36411.0,27.33,27.38,27.22,27.27,36411.0
2018-11-16 14:30:00,27.29,27.29,27.15,27.16,40026.0,27.29,27.29,27.15,27.16,40026.0
2018-11-16 15:00:00,27.17,27.25,27.15,27.16,57318.0,27.17,27.25,27.15,27.16,57318.0
2018-11-16 15:30:00,27.16,27.19,26.89,26.97,279212.0,27.16,27.19,26.89,26.97,279212.0
2018-11-19 09:30:00,26.85,26.88,26.51,26.56,44450.0,26.85,26.88,26.51,26.56,44450.0
2018-11-19 10:00:00,26.55,26.59,26.13,26.19,73033.0,26.55,26.59,26.13,26.19,73033.0
2018-11-19 10:30:00,26.22,26.67,26.19,26.64,59670.0,26.22,26.67,26.19,26.64,59670.0
2018-11-19 11:00:00,26.65,26.76,26.39,26.46,30797.0,26.65,26.76,26.39,26.46,30797.0
2018-11-19 11:30:00,26.46,26.46,26.1,26.13,32276.0,26.46,26.46,26.1,26.13,32276.0
2018-11-19 12:00:00,26.16,26.16,25.99,26.02,46196.0,26.16,26.16,25.99,26.02,46196.0
2018-11-19 12:30:00,26.02,26.19,25.94,26.1,30577.0,26.02,26.19,25.94,26.1,30577.0
2018-11-19 13:00:00,26.08,26.16,25.92,25.92,20108.0,26.08,26.16,25.92,25.92,20108.0
2018-11-19 13:30:00,25.94,25.97,25.78,25.8,40973.0,25.94,25.97,25.78,25.8,40973.0
2018-11-19 14:00:00,25.81,25.87,25.63,25.82,56124.0,25.81,25.87,25.63,25.82,56124.0
2018-11-19 14:30:00,25.85,25.99,25.75,25.94,58585.0,25.85,25.99,25.75,25.94,58585.0
2018-11-19 15:00:00,25.95,26.2,25.89,26.03,214899.0,25.95,26.2,25.89,26.03,214899.0
2018-11-19 15:30:00,26.06,26.1,25.88,25.99,211999.0,26.06,26.1,25.88,25.99,211999.0
2018-11-20 09:30:00,25.43,25.55,24.61,24.75,166457.0,25.43,25.55,24.61,24.75,166457.0
2018-11-20 10:00:00,24.73,25.27,24.69,25.22,89779.0,24.73,25.27,24.69,25.22,89779.0
2018-11-20 10:30:00,25.22,25.26,25.01,25.14,146393.0,25.22,25.26,25.01,25.14,146393.0
2018-11-20 11:00:00,25.14,25.16,24.9,24.93,68842.0,25.14,25.16,24.9,24.93,68842.0
2018-11-20 11:30:00,24.93,25.11,24.89,25.03,40641.0,24.93,25.11,24.89,25.03,40641.0
2018-11-20 12:00:00,25.04,25.13,24.94,25.04,136705.0,25.04,25.13,24.94,25.04,136705.0
2018-11-20 12:30:00,25.06,25.09,24.63,24.66,92392.0,25.06,25.09,24.63,24.66,92392.0
2018-11-20 13:00:00,24.66,24.76,24.57,24.69,60053.0,24.66,24.76,24.57,24.69,60053.0
2018-11-20 13:30:00,24.69,24.76,24.62,24.69,76347.0,24.69,24.76,24.62,24.69,76347.0
2018-11-20 14:00:00,24.7,24.94,24.65,24.89,50690.0,24.7,24.94,24.65,24.89,50690.0
2018-11-20 14:30:00,24.9,25.05,24.88,24.96,52766.0,24.9,25.05,24.88,24.96,52766.0
2018-11-20 15:00:00,24.96,25.11,24.86,25.07,92700.0,24.96,25.11,24.86,25.07,92700.0
2018-11-20 15:30:00,25.08,25.22,25.05,25.18,326723.0,25.08,25.22,25.05,25.18,326723.0
2018-11-21 09:30:00,25.37,25.98,25.37,25.89,94931.0,25.37,25.98,25.37,25.89,94931.0
2018-11-21 10:00:00,25.92,26.22,25.85,26.06,56131.0,25.92,26.22,25.85,26.06,56131.0
2018-11-21 10:30:00,26.02,26.11,25.98,26.1,43670.0,26.02,26.11,25.98,26.1,43670.0
2018-11-21 11:00:00,26.1,26.44,26.08,26.41,43984.0,26.1,26.44,26.08,26.41,43984.0
2018-11-21 11:30:00,26.41,26.48,26.28,26.34,47265.0,26.41,26.48,26.28,26.34,47265.0
2018-11-21 12:00:00,26.32,26.44,26.28,26.4,21946.0,26.32,26.44,26.28,26.4,21946.0
2018-11-21 12:30:00,26.39,26.41,26.3,26.32,20704.0,26.39,26.41,26.3,26.32,20704.0
2018-11-21 13:00:00,26.31,26.35,26.13,26.24,19389.0,26.31,26.35,26.13,26.24,19389.0
2018-11-21 13:30:00,26.25,26.34,26.2,26.31,28300.0,26.25,26.34,26.2,26.31,28300.0
2018-11-21 14:00:00,26.3,26.32,26.24,26.27,14788.0,26.3,26.32,26.24,26.27,14788.0
2018-11-21 14:30:00,26.28,26.29,26.17,26.19,15160.0,26.28,26.29,26.17,26.19,15160.0
2018-11-21 15:00:00,26.2,26.23,26.15,26.2,17723.0,26.2,26.23,26.15,26.2,17723.0
2018-11-21 15:30:00,26.18,26.19,26.05,26.07,99337.0,26.18,26.19,26.05,26.07,99337.0
2018-11-23 09:30:00,25.22,25.73,25.06,25.63,122690.0,25.22,25.73,25.06,25.63,122690.0
2018-11-23 10:00:00,25.61,25.82,25.55,25.72,84308.0,25.61,25.82,25.55,25.72,84308.0
2018-11-23 10:30:00,25.72,25.9,25.7,25.79,21696.0,25.72,25.9,25.7,25.79,21696.0
2018-11-23 11:00:00,25.79,25.95,25.76,25.91,21499.0,25.79,25.95,25.76,25.91,21499.0
2018-11-23 11:30:00,25.9,25.95,25.79,25.84,12333.0,25.9,25.95,25.79,25.84,12333.0
2018-11-23 12:00:00,25.85,25.88,25.77,25.88,21810.0,25.85,25.88,25.77,25.88,21810.0
2018-11-23 12:30:00,25.87,25.96,25.56,25.57,104745.0,25.87,25.96,25.56,25.57,104745.0
2018-11-26 09:30:00,25.64,26.31,25.33,26.26,100982.0,25.64,26.31,25.33,26.26,100982.0
2018-11-26 10:00:00,26.24,26.32,26.03,26.1,31910.0,26.24,26.32,26.03,26.1,31910.0
2018-11-26 10:30:00,26.15,26.16,25.98,26.14,39869.0,26.15,26.16,25.98,26.14,39869.0
2018-11-26 11:00:00,26.15,26.19,25.89,25.9,38315.0,26.15,26.19,25.89,25.9,38315.0
2018-11-26 11:30:00,25.9,25.91,25.73,25.82,22207.0,25.9,25.91,25.73,25.82,22207.0
2018-11-26 12:00:00,25.81,25.81,25.65,25.66,16231.0,25.81,25.81,25.65,25.66,16231.0
2018-11-26 12:30:00,25.66,25.76,25.6,25.76,28203.0,25.66,25.76,25.6,25.76,28203.0
2018-11-26 13:00:00,25.77,25.86,25.71,25.77,71655.0,25.77,25.86,25.71,25.77,71655.0
2018-11-26 13:30:00,25.78,25.95,25.7,25.94,52585.0,25.78,25.95,25.7,25.94,52585.0
2018-11-26 14:00:00,25.93,25.93,25.79,25.79,33920.0,25.93,25.93,25.79,25.79,33920.0
2018-11-26 14:30:00,25.79,25.91,25.79,25.86,35213.0,25.79,25.91,25.79,25.86,35213.0
2018-11-26 15:00:00,25.88,25.91,25.75,25.8,50111.0,25.88,25.91,25.75,25.8,50111.0
2018-11-26 15:30:00,25.81,26.03,25.81,26.0,165236.0,25.81,26.03,25.81,26.0,165236.0
2018-11-27 09:30:00,25.62,25.81,25.26,25.45,76522.0,25.62,25.81,25.26,25.45,76522.0
2018-11-27 10:00:00,25.5,25.62,25.36,25.45,30005.0,25.5,25.62,25.36,25.45,30005.0
2018-11-27 10:30:00,25.45,25.53,25.29,25.3,32508.0,25.45,25.53,25.29,25.3,32508.0
2018-11-27 11:00:00,25.3,25.49,25.24,25.32,31452.0,25.3,25.49,25.24,25.32,31452.0
2018-11-27 11:30:00,25.31,25.31,25.11,25.2,33072.0,25.31,25.31,25.11,25.2,33072.0
2018-11-27 12:00:00,25.17,25.31,25.03,25.03,29032.0,25.17,25.31,25.03,25.03,29032.0
2018-11-27 12:30:00,25.02,25.13,24.94,25.02,26964.0,25.02,25.13,24.94,25.02,26964.0
2018-11-27 13:00:00,25.04,25.3,25.04,25.27,26281.0,25.04,25.3,25.04,25.27,26281.0
2018-11-27 13:30:00,25.24,25.34,25.22,25.32,32319.0,25.24,25.34,25.22,25.32,32319.0
2018-11-27 14:00:00,25.34,25.38,25.24,25.29,36496.0,25.34,25.38,25.24,25.29,36496.0
2018-11-27 14:30:00,25.31,25.34,25.16,25.17,23794.0,25.31,25.34,25.16,25.17,23794.0
2018-11-27 15:00:00,25.17,25.22,25.12,25.21,30310.0,25.17,25.22,25.12,25.21,30310.0
2018-11-27 15:30:00,25.22,25.33,25.17,25.25,245912.0,25.22,25.33,25.17,25.25,245912.0
2018-11-28 09:30:00,25.44,25.56,25.38,25.52,61066.0,25.44,25.56,25.38,25.52,61066.0
2018-11-28 10:00:00,25.52,25.58,25.07,25.1,32587.0,25.52,25.58,25.07,25.1,32587.0
2018-11-28 10:30:00,25.1,25.3,25.0,25.28,24453.0,25.1,25.3,25.0,25.28,24453.0
2018-11-28 11:00:00,25.28,25.68,25.27,25.65,26661.0,25.28,25.68,25.27,25.65,26661.0
2018-11-28 11:30:00,25.65,25.67,25.56,25.65,20106.0,25.65,25.67,25.56,25.65,20106.0
2018-11-28 12:00:00,25.67,26.17,25.67,26.1,49545.0,25.67,26.17,25.67,26.1,49545.0
2018-11-28 12:30:00,26.13,26.38,26.05,26.26,47121.0,26.13,26.38,26.05,26.26,47121.0
2018-11-28 13:00:00,26.22,26.38,26.06,26.34,28036.0,26.22,26.38,26.06,26.34,28036.0
2018-11-28 13:30:00,26.32,26.41,26.29,26.29,36686.0,26.32,26.41,26.29,26.29,36686.0
2018-11-28 14:00:00,26.3,26.37,26.22,26.25,33833.0,26.3,26.37,26.22,26.25,33833.0
2018-11-28 14:30:00,26.26,26.32,26.22,26.23,29254.0,26.26,26.32,26.22,26.23,29254.0
2018-11-28 15:00:00,26.21,26.34,26.17,26.34,35991.0,26.21,26.34,26.17,26.34,35991.0
2018-11-28 15:30:00,26.33,26.49,26.25,26.48,183724.0,26.33,26.49,26.25,26.48,183724.0
2018-11-29 09:30:00,26.29,26.47,26.0,26.23,56279.0,26.29,26.47,26.0,26.23,56279.0
2018-11-29 10:00:00,26.22,26.22,25.88,26.14,48381.0,26.22,26.22,25.88,26.14,48381.0
2018-11-29 10:30:00,26.17,26.41,25.92,26.05,21577.0,26.17,26.41,25.92,26.05,21577.0
2018-11-29 11:00:00,26.04,26.35,26.04,26.34,20221.0,26.04,26.35,26.04,26.34,20221.0
2018-11-29 11:30:00,26.31,26.34,26.17,26.22,27253.0,26.31,26.34,26.17,26.22,27253.0
2018-11-29 12:00:00,26.22,26.24,26.07,26.1,30804.0,26.22,26.24,26.07,26.1,30804.0
2018-11-29 12:30:00,26.12,26.34,26.1,26.32,22023.0,26.12,26.34,26.1,26.32,22023.0
2018-11-29 13:00:00,26.31,26.41,26.22,26.37,18229.0,26.31,26.41,26.22,26.37,18229.0
2018-11-29 13:30:00,26.38,26.4,26.25,26.33,15762.0,26.38,26.4,26.25,26.33,15762.0
2018-11-29 14:00:00,26.35,26.44,26.33,26.38,19606.0,26.35,26.44,26.33,26.38,19606.0
2018-11-29 14:30:00,26.39,26.46,26.35,26.46,24319.0,26.39,26.46,26.35,26.46,24319.0
2018-11-29 15:00:00,26.48,26.48,26.3,26.33,34880.0,26.48,26.48,26.3,26.33,34880.0
2018-11-29 15:30:00,26.31,26.32,26.17,26.21,137670.0,26.31,26.32,26.17,26.21,137670.0
2018-11-30 09:30:00,26.05,26.37,26.0,26.2,28115.0,26.05,26.37,26.0,26.2,28115.0
2018-11-30 10:00:00,26.2,26.25,26.09,26.11,23165.0,26.2,26.25,26.09,26.11,23165.0
2018-11-30 10:30:00,26.13,26.28,26.1,26.21,28860.0,26.13,26.28,26.1,26.21,28860.0
2018-11-30 11:00:00,26.17,26.26,26.09,26.19,20634.0,26.17,26.26,26.09,26.19,20634.0
2018-11-30 11:30:00,26.17,26.32,26.09,26.29,26580.0,26.17,26.32,26.09,26.29,26580.0
2018-11-30 12:00:00,26.28,26.28,26.2,26.21,33076.0,26.28,26.28,26.2,26.21,33076.0
2018-11-30 12:30:00,26.21,26.31,26.2,26.23,30361.0,26.21,26.31,26.2,26.23,30361.0
2018-11-30 13:00:00,26.24,26.28,26.21,26.26,17943.0,26.24,26.28,26.21,26.26,17943.0
2018-11-30 13:30:00,26.26,26.32,26.24,26.29,38352.0,26.26,26.32,26.24,26.29,38352.0
2018-11-30 14:00:00,26.3,26.3,26.07,26.07,27581.0,26.3,26.3,26.07,26.07,27581.0
2018-11-30 14:30:00,26.09,26.13,25.98,26.0,33509.0,26.09,26.13,25.98,26.0,33509.0
2018-11-30 15:00:00,25.99,26.15,25.97,26.09,39641.0,25.99,26.15,25.97,26.09,39641.0
2018-11-30 15:30:00,26.09,26.29,26.09,26.26,181160.0,26.09,26.29,26.09,26.26,181160.0
2018-12-03 09:30:00,27.19,27.35,26.9,26.94,88784.0,27.19,27.35,26.9,26.94,88784.0
2018-12-03 10:00:00,26.94,27.02,26.76,26.84,38455.0,26.94,27.02,26.76,26.84,38455.0
2018-12-03 10:30:00,26.85,26.91,26.63,26.68,50057.0,26.85,26.91,26.63,26.68,50057.0
2018-12-03 11:00:00,26.68,26.94,26.62,26.94,20835.0,26.68,26.94,26.62,26.94,20835.0
2018-12-03 11:30:00,26.92,26.96,26.6,26.66,27285.0,26.92,26.96,26.6,26.66,27285.0
2018-12-03 12:00:00,26.69,27.0,26.66,26.91,24532.0,26.69,27.0,26.66,26.91,24532.0
2018-12-03 12:30:00,26.93,26.95,26.7,26.8,38694.0,26.93,26.95,26.7,26.8,38694.0
2018-12-03 13:00:00,26.8,27.04,26.8,27.04,39380.0,26.8,27.04,26.8,27.04,39380.0
2018-12-03 13:30:00,27.03,27.03,26.91,26.94,16867.0,27.03,27.03,26.91,26.94,16867.0
2018-12-03 14:00:00,26.95,26.98,26.71,26.89,51834.0,26.95,26.98,26.71,26.89,51834.0
2018-12-03 14:30:00,26.9,27.01,26.89,27.01,27054.0,26.9,27.01,26.89,27.01,27054.0
2018-12-03 15:00:00,27.01,27.08,26.94,27.03,52691.0,27.01,27.08,26.94,27.03,52691.0
2018-12-03 15:30:00,27.04,27.06,26.92,26.92,173332.0,27.04,27.06,26.92,26.92,173332.0
2018-12-04 09:30:00,26.87,27.03,26.37,26.51,50483.0,26.87,27.03,26.37,26.51,50483.0
2018-12-04 10:00:00,26.53,26.55,26.32,26.44,74793.0,26.53,26.55,26.32,26.44,74793.0
2018-12-04 10:30:00,26.43,26.56,26.36,26.37,38393.0,26.43,26.56,26.36,26.37,38393.0
2018-12-04 11:00:00,26.35,26.44,26.25,26.27,31697.0,26.35,26.44,26.25,26.27,31697.0
2018-12-04 11:30:00,26.27,26.4,26.2,26.28,54856.0,26.27,26.4,26.2,26.28,54856.0
2018-12-04 12:00:00,26.26,26.3,25.9,25.91,32612.0,26.26,26.3,25.9,25.91,32612.0
2018-12-04 12:30:00,25.9,26.0,25.78,25.87,27560.0,25.9,26.0,25.78,25.87,27560.0
2018-12-04 13:00:00,25.86,25.93,25.78,25.83,52239.0,25.86,25.93,25.78,25.83,52239.0
2018-12-04 13:30:00,25.83,25.93,25.63,25.84,59916.0,25.83,25.93,25.63,25.84,59916.0
2018-12-04 14:00:00,25.86,25.9,25.73,25.82,41978.0,25.86,25.9,25.73,25.82,41978.0
2018-12-04 14:30:00,25.85,26.01,25.85,25.95,53775.0,25.85,26.01,25.85,25.95,53775.0
2018-12-04 15:00:00,25.95,25.95,25.7,25.7,80280.0,25.95,25.95,25.7,25.7,80280.0
2018-12-04 15:30:00,25.72,25.78,25.61,25.74,207723.0,25.72,25.78,25.61,25.74,207723.0
2018-12-06 09:30:00,25.09,25.19,24.61,24.91,231665.0,25.09,25.19,24.61,24.91,231665.0
2018-12-06 10:00:00,24.87,25.35,24.81,25.21,114119.0,24.87,25.35,24.81,25.21,114119.0
2018-12-06 10:30:00,25.23,25.29,24.87,25.01,98461.0,25.23,25.29,24.87,25.01,98461.0
2018-12-06 11:00:00,25.0,25.04,24.71,24.74,71707.0,25.0,25.04,24.71,24.74,71707.0
2018-12-06 11:30:00,24.75,25.23,24.75,25.21,31301.0,24.75,25.23,24.75,25.21,31301.0
2018-12-06 12:00:00,25.23,25.51,25.2,25.5,30588.0,25.23,25.51,25.2,25.5,30588.0
2018-12-06 12:30:00,25.5,25.6,25.35,25.35,59656.0,25.5,25.6,25.35,25.35,59656.0
2018-12-06 13:00:00,25.36,25.42,25.27,25.29,38709.0,25.36,25.42,25.27,25.29,38709.0
2018-12-06 13:30:00,25.27,25.69,25.22,25.67,46350.0,25.27,25.69,25.22,25.67,46350.0
2018-12-06 14:00:00,25.67,25.74,25.43,25.59,35571.0,25.67,25.74,25.43,25.59,35571.0
2018-12-06 14:30:00,25.58,25.63,25.42,25.58,31735.0,25.58,25.63,25.42,25.58,31735.0
2018-12-06 15:00:00,25.59,25.66,25.51,25.63,57034.0,25.59,25.66,25.51,25.63,57034.0
2018-12-06 15:30:00,25.6,25.9,25.6,25.9,187091.0,25.6,25.9,25.6,25.9,187091.0
2018-12-07 09:30:00,26.08,26.22,25.88,25.92,67762.0,26.08,26.22,25.88,25.92,67762.0
2018-12-07 10:00:00,25.99,26.07,25.5,25.57,46576.0,25.99,26.07,25.5,25.57,46576.0
2018-12-07 10:30:00,25.56,25.67,25.39,25.58,42737.0,25.56,25.67,25.39,25.58,42737.0
2018-12-07 11:00:00,25.61,25.69,25.08,25.13,69064.0,25.61,25.69,25.08,25.13,69064.0
2018-12-07 11:30:00,25.1,25.21,25.02,25.12,62930.0,25.1,25.21,25.02,25.12,62930.0
2018-12-07 12:00:00,25.16,25.28,25.14,25.21,22337.0,25.16,25.28,25.14,25.21,22337.0
2018-12-07 12:30:00,25.22,25.44,25.17,25.41,27892.0,25.22,25.44,25.17,25.41,27892.0
2018-12-07 13:00:00,25.41,25.52,25.14,25.16,37419.0,25.41,25.52,25.14,25.16,37419.0
2018-12-07 13:30:00,25.14,25.2,24.99,25.05,84304.0,25.14,25.2,24.99,25.05,84304.0
2018-12-07 14:00:00,25.06,25.17,24.96,25.05,70595.0,25.06,25.17,24.96,25.05,70595.0
2018-12-07 14:30:00,25.04,25.09,24.83,24.89,129094.0,25.04,25.09,24.83,24.89,129094.0
2018-12-07 15:00:00,24.87,25.01,24.79,25.0,136783.0,24.87,25.01,24.79,25.0,136783.0
2018-12-07 15:30:00,25.0,25.19,24.9,24.9,308382.0,25.0,25.19,24.9,24.9,308382.0
2018-12-10 09:30:00,24.84,25.09,24.4,24.63,75589.0,24.84,25.09,24.4,24.63,75589.0
2018-12-10 10:00:00,24.64,24.72,24.43,24.46,36937.0,24.64,24.72,24.43,24.46,36937.0
2018-12-10 10:30:00,24.49,24.5,24.21,24.33,83449.0,24.49,24.5,24.21,24.33,83449.0
2018-12-10 11:00:00,24.33,24.43,24.2,24.35,62696.0,24.33,24.43,24.2,24.35,62696.0
2018-12-10 11:30:00,24.36,24.64,24.33,24.47,28519.0,24.36,24.64,24.33,24.47,28519.0
2018-12-10 12:00:00,24.48,24.52,24.37,24.39,35001.0,24.48,24.52,24.37,24.39,35001.0
2018-12-10 12:30:00,24.39,24.69,24.39,24.63,32368.0,24.39,24.69,24.39,24.63,32368.0
2018-12-10 13:00:00,24.62,24.64,24.5,24.55,39410.0,24.62,24.64,24.5,24.55,39410.0
2018-12-10 13:30:00,24.56,24.71,24.56,24.65,40997.0,24.56,24.71,24.56,24.65,40997.0
2018-12-10 14:00:00,24.65,24.68,24.46,24.52,32552.0,24.65,24.68,24.46,24.52,32552.0
2018-12-10 14:30:00,24.52,24.72,24.51,24.56,40183.0,24.52,24.72,24.51,24.56,40183.0
2018-12-10 15:00:00,24.55,24.6,24.47,24.51,75911.0,24.55,24.6,24.47,24.51,75911.0
2018-12-10 15:30:00,24.52,24.76,24.52,24.59,207693.0,24.52,24.76,24.52,24.59,207693.0
2018-12-11 09:30:00,25.2,25.4,25.03,25.29,54165.0,25.2,25.4,25.03,25.29,54165.0
2018-12-11 10:00:00,25.3,25.48,25.15,25.43,30502.0,25.3,25.48,25.15,25.43,30502.0
2018-12-11 10:30:00,25.45,25.45,25.19,25.27,22092.0,25.45,25.45,25.19,25.27,22092.0
2018-12-11 11:00:00,25.25,25.34,25.0,25.07,43676.0,25.25,25.34,25.0,25.07,43676.0
2018-12-11 11:30:00,25.07,25.18,24.98,25.16,55165.0,25.07,25.18,24.98,25.16,55165.0
2018-12-11 12:00:00,25.16,25.16,24.61,24.71,152970.0,25.16,25.16,24.61,24.71,152970.0
2018-12-11 12:30:00,24.7,25.04,24.69,25.04,37080.0,24.7,25.04,24.69,25.04,37080.0
2018-12-11 13:00:00,25.03,25.1,24.91,24.93,51914.0,25.03,25.1,24.91,24.93,51914.0
2018-12-11 13:30:00,24.9,25.0,24.5,24.5,87110.0,24.9,25.0,24.5,24.5,87110.0
2018-12-11 14:00:00,24.49,24.82,24.49,24.81,61040.0,24.49,24.82,24.49,24.81,61040.0
2018-12-11 14:30:00,24.83,24.99,24.76,24.81,37036.0,24.83,24.99,24.76,24.81,37036.0
2018-12-11 15:00:00,24.83,25.03,24.76,24.84,39957.0,24.83,25.03,24.76,24.84,39957.0
2018-12-11 15:30:00,24.85,24.98,24.65,24.67,185532.0,24.85,24.98,24.65,24.67,185532.0
2018-12-12 09:30:00,25.16,25.33,25.03,25.25,36526.0,25.16,25.33,25.03,25.25,36526.0
2018-12-12 10:00:00,25.27,25.35,25.06,25.29,27294.0,25.27,25.35,25.06,25.29,27294.0
2018-12-12 10:30:00,25.26,25.48,25.14,25.4,15845.0,25.26,25.48,25.14,25.4,15845.0
2018-12-12 11:00:00,25.44,25.5,25.33,25.39,26781.0,25.44,25.5,25.33,25.39,26781.0
2018-12-12 11:30:00,25.44,25.52,25.37,25.5,26071.0,25.44,25.52,25.37,25.5,26071.0
2018-12-12 12:00:00,25.52,25.57,25.43,25.49,20256.0,25.52,25.57,25.43,25.49,20256.0
2018-12-12 12:30:00,25.52,25.65,25.45,25.52,17308.0,25.52,25.65,25.45,25.52,17308.0
2018-12-12 13:00:00,25.54,25.56,25.44,25.51,19817.0,25.54,25.56,25.44,25.51,19817.0
2018-12-12 13:30:00,25.5,25.53,25.36,25.41,16211.0,25.5,25.53,25.36,25.41,16211.0
2018-12-12 14:00:00,25.41,25.41,25.2,25.2,30953.0,25.41,25.41,25.2,25.2,30953.0
2018-12-12 14:30:00,25.17,25.27,25.14,25.2,37901.0,25.17,25.27,25.14,25.2,37901.0
2018-12-12 15:00:00,25.2,25.33,25.17,25.25,45734.0,25.2,25.33,25.17,25.25,45734.0
2018-12-12 15:30:00,25.26,25.35,25.11,25.11,164093.0,25.26,25.35,25.11,25.11,164093.0
2018-12-13 09:30:00,25.33,25.33,24.96,25.17,79427.0,25.33,25.33,24.96,25.17,79427.0
2018-12-13 10:00:00,25.17,25.35,25.1,25.13,38923.0,25.17,25.35,25.1,25.13,38923.0
2018-12-13 10:30:00,25.13,25.26,24.96,25.05,30791.0,25.13,25.26,24.96,25.05,30791.0
2018-12-13 11:00:00,25.0,25.02,24.84,24.86,35350.0,25.0,25.02,24.84,24.86,35350.0
2018-12-13 11:30:00,24.84,25.07,24.77,24.92,177712.0,24.84,25.07,24.77,24.92,177712.0
2018-12-13 12:00:00,24.86,24.86,24.7,24.7,23882.0,24.86,24.86,24.7,24.7,23882.0
2018-12-13 12:30:00,24.72,24.89,24.69,24.73,22461.0,24.72,24.89,24.69,24.73,22461.0
2018-12-13 13:00:00,24.73,24.74,24.65,24.7,19222.0,24.73,24.74,24.65,24.7,19222.0
2018-12-13 13:30:00,24.72,24.78,24.64,24.65,29652.0,24.72,24.78,24.64,24.65,29652.0
2018-12-13 14:00:00,24.66,24.68,24.54,24.62,60043.0,24.66,24.68,24.54,24.62,60043.0
2018-12-13 14:30:00,24.63,24.65,24.58,24.63,44371.0,24.63,24.65,24.58,24.63,44371.0
2018-12-13 15:00:00,24.64,24.66,24.56,24.63,71870.0,24.64,24.66,24.56,24.63,71870.0
2018-12-13 15:30:00,24.63,24.77,24.61,24.61,174729.0,24.63,24.77,24.61,24.61,174729.0
2018-12-14 09:30:00,24.21,24.59,23.95,24.04,125047.0,24.21,24.59,23.95,24.04,125047.0
2018-12-14 10:00:00,24.04,24.17,23.84,23.9,70191.0,24.04,24.17,23.84,23.9,70191.0
2018-12-14 10:30:00,23.9,24.1,23.85,23.87,36216.0,23.9,24.1,23.85,23.87,36216.0
2018-12-14 11:00:00,23.87,24.0,23.83,23.98,115994.0,23.87,24.0,23.83,23.98,115994.0
2018-12-14 11:30:00,23.97,24.17,23.82,23.87,57659.0,23.97,24.17,23.82,23.87,57659.0
2018-12-14 12:00:00,23.89,23.94,23.83,23.9,35606.0,23.89,23.94,23.83,23.9,35606.0
2018-12-14 12:30:00,23.91,23.98,23.7,23.7,39010.0,23.91,23.98,23.7,23.7,39010.0
2018-12-14 13:00:00,23.7,23.9,23.56,23.89,120608.0,23.7,23.9,23.56,23.89,120608.0
2018-12-14 13:30:00,23.88,23.91,23.71,23.73,67371.0,23.88,23.91,23.71,23.73,67371.0
2018-12-14 14:00:00,23.74,23.74,23.55,23.71,65799.0,23.74,23.74,23.55,23.71,65799.0
2018-12-14 14:30:00,23.69,23.7,23.44,23.53,66327.0,23.69,23.7,23.44,23.53,66327.0
2018-12-14 15:00:00,23.53,23.58,23.42,23.47,97235.0,23.53,23.58,23.42,23.47,97235.0
2018-12-14 15:30:00,23.46,23.47,23.22,23.38,386532.0,23.46,23.47,23.22,23.38,386532.0
2018-12-17 09:30:00,23.41,23.59,23.25,23.44,72183.0,23.41,23.59,23.25,23.44,72183.0
2018-12-17 10:00:00,23.44,23.76,23.37,23.66,88946.0,23.44,23.76,23.37,23.66,88946.0
2018-12-17 10:30:00,23.67,23.92,23.55,23.88,66167.0,23.67,23.92,23.55,23.88,66167.0
2018-12-17 11:00:00,23.89,24.23,23.88,24.2,84543.0,23.89,24.23,23.88,24.2,84543.0
2018-12-17 11:30:00,24.19,24.19,23.92,23.95,71882.0,24.19,24.19,23.92,23.95,71882.0
2018-12-17 12:00:00,23.95,23.99,23.73,23.78,34463.0,23.95,23.99,23.73,23.78,34463.0
2018-12-17 12:30:00,23.74,23.74,23.37,23.39,59136.0,23.74,23.74,23.37,23.39,59136.0
2018-12-17 13:00:00,23.39,23.52,23.36,23.44,32206.0,23.39,23.52,23.36,23.44,32206.0
2018-12-17 13:30:00,23.45,23.48,23.27,23.32,103649.0,23.45,23.48,23.27,23.32,103649.0
2018-12-17 14:00:00,23.32,23.35,23.07,23.08,121804.0,23.32,23.35,23.07,23.08,121804.0
2018-12-17 14:30:00,23.1,23.16,22.84,22.85,179965.0,23.1,23.16,22.84,22.85,179965.0
2018-12-17 15:00:00,22.85,23.0,22.75,22.8,105455.0,22.85,23.0,22.75,22.8,105455.0
2018-12-17 15:30:00,22.8,22.83,22.62,22.83,261095.0,22.8,22.83,22.62,22.83,261095.0
2018-12-18 09:30:00,23.02,23.42,22.91,23.31,48058.0,23.02,23.42,22.91,23.31,48058.0
2018-12-18 10:00:00,23.33,23.42,23.22,23.28,30294.0,23.33,23.42,23.22,23.28,30294.0
2018-12-18 10:30:00,23.29,23.39,23.12,23.16,26936.0,23.29,23.39,23.12,23.16,26936.0
2018-12-18 11:00:00,23.18,23.24,23.02,23.11,28737.0,23.18,23.24,23.02,23.11,28737.0
2018-12-18 11:30:00,23.11,23.27,23.1,23.26,22480.0,23.11,23.27,23.1,23.26,22480.0
2018-12-18 12:00:00,23.24,23.42,23.23,23.36,30534.0,23.24,23.42,23.23,23.36,30534.0
2018-12-18 12:30:00,23.37,23.42,23.29,23.36,31503.0,23.37,23.42,23.29,23.36,31503.0
2018-12-18 13:00:00,23.37,23.4,23.26,23.27,26011.0,23.37,23.4,23.26,23.27,26011.0
2018-12-18 13:30:00,23.27,23.34,23.23,23.31,35495.0,23.27,23.34,23.23,23.31,35495.0
2018-12-18 14:00:00,23.31,23.45,23.31,23.33,31149.0,23.31,23.45,23.31,23.33,31149.0
2018-12-18 14:30:00,23.34,23.34,23.08,23.09,41281.0,23.34,23.34,23.08,23.09,41281.0
2018-12-18 15:00:00,23.1,23.22,23.04,23.06,66861.0,23.1,23.22,23.04,23.06,66861.0
2018-12-18 15:30:00,23.07,23.24,23.03,23.07,167742.0,23.07,23.24,23.03,23.07,167742.0
2018-12-19 09:30:00,23.24,23.86,23.24,23.77,68797.0,23.24,23.86,23.24,23.77,68797.0
2018-12-19 10:00:00,23.78,23.91,23.71,23.83,32286.0,23.78,23.91,23.71,23.83,32286.0
2018-12-19 10:30:00,23.83,23.86,23.66,23.75,26254.0,23.83,23.86,23.66,23.75,26254.0
2018-12-19 11:00:00,23.77,23.77,23.6,23.67,25743.0,23.77,23.77,23.6,23.67,25743.0
2018-12-19 11:30:00,23.65,23.72,23.57,23.7,18115.0,23.65,23.72,23.57,23.7,18115.0
2018-12-19 12:00:00,23.71,23.81,23.68,23.79,16267.0,23.71,23.81,23.68,23.79,16267.0
2018-12-19 12:30:00,23.79,23.79,23.58,23.69,14578.0,23.79,23.79,23.58,23.69,14578.0
2018-12-19 13:00:00,23.73,23.75,23.62,23.65,29314.0,23.73,23.75,23.62,23.65,29314.0
2018-12-19 13:30:00,23.66,23.85,23.62,23.8,31539.0,23.66,23.85,23.62,23.8,31539.0
2018-12-19 14:00:00,23.8,23.8,22.94,23.34,82594.0,23.8,23.8,22.94,23.34,82594.0
2018-12-19 14:30:00,23.35,23.43,22.67,22.72,35999.0,23.35,23.43,22.67,22.72,35999.0
2018-12-19 15:00:00,22.73,22.73,22.29,22.29,118134.0,22.73,22.73,22.29,22.29,118134.0
2018-12-19 15:30:00,22.29,22.4,22.19,22.34,323606.0,22.29,22.4,22.19,22.34,323606.0
2018-12-20 09:30:00,22.46,22.66,22.24,22.63,39892.0,22.46,22.66,22.24,22.63,39892.0
2018-12-20 10:00:00,22.61,22.67,22.38,22.45,69682.0,22.61,22.67,22.38,22.45,69682.0
2018-12-20 10:30:00,22.45,22.53,22.2,22.25,45430.0,22.45,22.53,22.2,22.25,45430.0
2018-12-20 11:00:00,22.21,22.32,21.85,21.92,26760.0,22.21,22.32,21.85,21.92,26760.0
2018-12-20 11:30:00,21.91,22.1,21.8,21.95,29860.0,21.91,22.1,21.8,21.95,29860.0
2018-12-20 12:00:00,21.93,22.2,21.87,22.19,37821.0,21.93,22.2,21.87,22.19,37821.0
2018-12-20 12:30:00,22.2,22.2,21.93,22.07,50763.0,22.2,22.2,21.93,22.07,50763.0
2018-12-20 13:00:00,22.07,22.07,21.92,21.94,82689.0,22.07,22.07,21.92,21.94,82689.0
2018-12-20 13:30:00,21.93,21.95,21.83,21.89,31835.0,21.93,21.95,21.83,21.89,31835.0
2018-12-20 14:00:00,21.89,21.89,21.59,21.81,58499.0,21.89,21.89,21.59,21.81,58499.0
2018-12-20 14:30:00,21.84,21.97,21.81,21.86,73794.0,21.84,21.97,21.81,21.86,73794.0
2018-12-20 15:00:00,21.86,22.04,21.7,21.92,61755.0,21.86,22.04,21.7,21.92,61755.0
2018-12-20 15:30:00,21.92,22.14,21.91,22.0,343775.0,21.92,22.14,21.91,22.0,343775.0
2018-12-21 09:30:00,21.92,22.03,21.41,21.61,503440.0,21.92,22.03,21.41,21.61,503440.0
2018-12-21 10:00:00,21.63,22.28,21.58,22.28,33373.0,21.63,22.28,21.58,22.28,33373.0
2018-12-21 10:30:00,22.27,22.28,22.08,22.16,37715.0,22.27,22.28,22.08,22.16,37715.0
2018-12-21 11:00:00,22.13,22.22,21.94,22.22,70791.0,22.13,22.22,21.94,22.22,70791.0
2018-12-21 11:30:00,22.26,22.37,22.21,22.23,30500.0,22.26,22.37,22.21,22.23,30500.0
2018-12-21 12:00:00,22.26,22.29,21.95,21.96,26955.0,22.26,22.29,21.95,21.96,26955.0
2018-12-21 12:30:00,21.92,22.0,21.73,21.75,62331.0,21.92,22.0,21.73,21.75,62331.0
2018-12-21 13:00:00,21.76,22.0,21.75,21.93,36249.0,21.76,22.0,21.75,21.93,36249.0
2018-12-21 13:30:00,21.93,22.07,21.9,21.94,25553.0,21.93,22.07,21.9,21.94,25553.0
2018-12-21 14:00:00,21.97,21.97,21.8,21.83,34131.0,21.97,21.97,21.8,21.83,34131.0
2018-12-21 14:30:00,21.86,21.97,21.79,21.8,42378.0,21.86,21.97,21.79,21.8,42378.0
2018-12-21 15:00:00,21.8,21.82,21.59,21.62,72624.0,21.8,21.82,21.59,21.62,72624.0
2018-12-21 15:30:00,21.62,21.88,21.6,21.74,330076.0,21.62,21.88,21.6,21.74,330076.0
2018-12-24 09:30:00,21.52,21.76,21.07,21.17,54533.0,21.52,21.76,21.07,21.17,54533.0
2018-12-24 10:00:00,21.2,21.45,21.05,21.45,40403.0,21.2,21.45,21.05,21.45,40403.0
2018-12-24 10:30:00,21.43,21.66,21.3,21.6,47081.0,21.43,21.66,21.3,21.6,47081.0
2018-12-24 11:00:00,21.61,21.75,21.51,21.63,44731.0,21.61,21.75,21.51,21.63,44731.0
2018-12-24 11:30:00,21.64,21.72,21.34,21.51,74460.0,21.64,21.72,21.34,21.51,74460.0
2018-12-24 12:00:00,21.51,21.61,21.45,21.53,53711.0,21.51,21.61,21.45,21.53,53711.0
2018-12-24 12:30:00,21.54,21.61,21.19,21.24,185187.0,21.54,21.61,21.19,21.24,185187.0
2018-12-26 09:30:00,21.31,21.48,21.04,21.3,50593.0,21.31,21.48,21.04,21.3,50593.0
2018-12-26 10:00:00,21.3,21.34,21.04,21.13,25141.0,21.3,21.34,21.04,21.13,25141.0
2018-12-26 10:30:00,21.14,21.22,20.84,20.95,46277.0,21.14,21.22,20.84,20.95,46277.0
2018-12-26 11:00:00,20.97,21.28,20.95,21.27,60771.0,20.97,21.28,20.95,21.27,60771.0
2018-12-26 11:30:00,21.25,21.5,21.23,21.49,50266.0,21.25,21.5,21.23,21.49,50266.0
2018-12-26 12:00:00,21.5,21.62,21.44,21.52,47471.0,21.5,21.62,21.44,21.52,47471.0
2018-12-26 12:30:00,21.52,21.74,21.49,21.64,35579.0,21.52,21.74,21.49,21.64,35579.0
2018-12-26 13:00:00,21.64,21.66,21.42,21.45,68357.0,21.64,21.66,21.42,21.45,68357.0
2018-12-26 13:30:00,21.45,21.58,21.43,21.54,47061.0,21.45,21.58,21.43,21.54,47061.0
2018-12-26 14:00:00,21.52,21.54,21.39,21.43,24878.0,21.52,21.54,21.39,21.43,24878.0
2018-12-26 14:30:00,21.45,21.54,21.42,21.53,110036.0,21.45,21.54,21.42,21.53,110036.0
2018-12-26 15:00:00,21.52,21.76,21.47,21.76,84427.0,21.52,21.76,21.47,21.76,84427.0
2018-12-26 15:30:00,21.76,22.18,21.75,22.16,173660.0,21.76,22.18,21.75,22.16,173660.0
2018-12-27 09:30:00,21.75,21.91,21.51,21.74,61582.0,21.75,21.91,21.51,21.74,61582.0
2018-12-27 10:00:00,21.68,21.76,21.49,21.65,38702.0,21.68,21.76,21.49,21.65,38702.0
2018-12-27 10:30:00,21.61,21.83,21.58,21.64,33936.0,21.61,21.83,21.58,21.64,33936.0
2018-12-27 11:00:00,21.63,21.9,21.53,21.87,44981.0,21.63,21.9,21.53,21.87,44981.0
2018-12-27 11:30:00,21.9,21.99,21.68,21.8,40341.0,21.9,21.99,21.68,21.8,40341.0
2018-12-27 12:00:00,21.75,21.9,21.63,21.68,28940.0,21.75,21.9,21.63,21.68,28940.0
2018-12-27 12:30:00,21.74,21.75,21.62,21.73,25446.0,21.74,21.75,21.62,21.73,25446.0
2018-12-27 13:00:00,21.77,21.78,21.59,21.59,33890.0,21.77,21.78,21.59,21.59,33890.0
2018-12-27 13:30:00,21.61,21.65,21.4,21.46,25715.0,21.61,21.65,21.4,21.46,25715.0
2018-12-27 14:00:00,21.43,21.49,21.35,21.43,33216.0,21.43,21.49,21.35,21.43,33216.0
2018-12-27 14:30:00,21.43,21.65,21.34,21.55,28372.0,21.43,21.65,21.34,21.55,28372.0
2018-12-27 15:00:00,21.55,21.87,21.44,21.81,47119.0,21.55,21.87,21.44,21.81,47119.0
2018-12-27 15:30:00,21.82,22.31,21.72,22.31,278941.0,21.82,22.31,21.72,22.31,278941.0
2018-12-28 09:30:00,22.34,22.49,22.14,22.34,47153.0,22.34,22.49,22.14,22.34,47153.0
2018-12-28 10:00:00,22.37,22.41,21.88,21.97,29562.0,22.37,22.41,21.88,21.97,29562.0
2018-12-28 10:30:00,21.97,22.21,21.92,22.04,28875.0,21.97,22.21,21.92,22.04,28875.0
2018-12-28 11:00:00,22.07,22.07,21.91,21.93,20601.0,22.07,22.07,21.91,21.93,20601.0
2018-12-28 11:30:00,21.95,22.12,21.9,21.98,24848.0,21.95,22.12,21.9,21.98,24848.0
2018-12-28 12:00:00,21.96,22.11,21.94,22.06,19106.0,21.96,22.11,21.94,22.06,19106.0
2018-12-28 12:30:00,22.06,22.1,21.9,21.93,28231.0,22.06,22.1,21.9,21.93,28231.0
2018-12-28 13:00:00,21.94,22.05,21.87,21.87,29545.0,21.94,22.05,21.87,21.87,29545.0
2018-12-28 13:30:00,21.88,21.99,21.81,21.97,20559.0,21.88,21.99,21.81,21.97,20559.0
2018-12-28 14:00:00,21.97,22.3,21.97,22.22,36426.0,21.97,22.3,21.97,22.22,36426.0
2018-12-28 14:30:00,22.24,22.44,22.22,22.36,68693.0,22.24,22.44,22.22,22.36,68693.0
2018-12-28 15:00:00,22.35,22.42,21.95,21.98,55325.0,22.35,22.42,21.95,21.98,55325.0
2018-12-28 15:30:00,22.01,22.08,21.91,21.93,237045.0,22.01,22.08,21.91,21.93,237045.0
2018-12-31 09:30:00,22.06,22.36,21.79,21.79,59048.0,22.06,22.36,21.79,21.79,59048.0
2018-12-31 10:00:00,21.8,21.93,21.58,21.6,42812.0,21.8,21.93,21.58,21.6,42812.0
2018-12-31 10:30:00,21.6,21.78,21.5,21.51,28643.0,21.6,21.78,21.5,21.51,28643.0
2018-12-31 11:00:00,21.5,21.66,21.44,21.61,61628.0,21.5,21.66,21.44,21.61,61628.0
2018-12-31 11:30:00,21.59,21.62,21.38,21.51,78250.0,21.59,21.62,21.38,21.51,78250.0
2018-12-31 12:00:00,21.51,21.56,21.48,21.53,38171.0,21.51,21.56,21.48,21.53,38171.0
2018-12-31 12:30:00,21.55,21.56,21.43,21.47,36912.0,21.55,21.56,21.43,21.47,36912.0
2018-12-31 13:00:00,21.48,21.5,21.32,21.36,59671.0,21.48,21.5,21.32,21.36,59671.0
2018-12-31 13:30:00,21.36,21.39,21.3,21.3,36226.0,21.36,21.39,21.3,21.3,36226.0
2018-12-31 14:00:00,21.3,21.33,21.15,21.3,99047.0,21.3,21.33,21.15,21.3,99047.0
2018-12-31 14:30:00,21.29,21.49,21.29,21.43,56444.0,21.29,21.49,21.29,21.43,56444.0
2018-12-31 15:00:00,21.44,21.6,21.41,21.6,43925.0,21.44,21.6,21.41,21.6,43925.0
2018-12-31 15:30:00,21.6,21.78,21.59,21.76,174000.0,21.6,21.78,21.59,21.76,174000.0
2019-01-02 09:30:00,21.24,21.37,21.0,21.31,64917.0,21.24,21.37,21.0,21.31,64917.0
2019-01-02 10:00:00,21.32,21.79,21.28,21.7,66788.0,21.32,21.79,21.28,21.7,66788.0
2019-01-02 10:30:00,21.7,22.04,21.61,22.01,87292.0,21.7,22.04,21.61,22.01,87292.0
2019-01-02 11:00:00,22.0,22.26,21.93,22.08,69641.0,22.0,22.26,21.93,22.08,69641.0
2019-01-02 11:30:00,22.11,22.21,21.93,21.94,64841.0,22.11,22.21,21.93,21.94,64841.0
2019-01-02 12:00:00,21.94,21.98,21.69,21.77,65823.0,21.94,21.98,21.69,21.77,65823.0
2019-01-02 12:30:00,21.78,22.0,21.73,21.97,48236.0,21.78,22.0,21.73,21.97,48236.0
2019-01-02 13:00:00,21.95,22.19,21.95,22.13,91639.0,21.95,22.19,21.95,22.13,91639.0
2019-01-02 13:30:00,22.13,22.38,22.1,22.37,87531.0,22.13,22.38,22.1,22.37,87531.0
2019-01-02 14:00:00,22.36,22.42,22.11,22.16,58713.0,22.36,22.42,22.11,22.16,58713.0
2019-01-02 14:30:00,22.17,22.29,22.07,22.22,51296.0,22.17,22.29,22.07,22.22,51296.0
2019-01-02 15:00:00,22.22,22.29,22.01,22.11,90991.0,22.22,22.29,22.01,22.11,90991.0
2019-01-02 15:30:00,22.1,22.39,22.03,22.35,300424.0,22.1,22.39,22.03,22.35,300424.0
2019-01-03 09:30:00,22.32,22.33,21.92,22.03,55206.0,22.32,22.33,21.92,22.03,55206.0
2019-01-03 10:00:00,22.01,22.01,21.48,21.58,45426.0,22.01,22.01,21.48,21.58,45426.0
2019-01-03 10:30:00,21.55,21.57,21.34,21.48,47787.0,21.55,21.57,21.34,21.48,47787.0
2019-01-03 11:00:00,21.48,21.68,21.47,21.54,95781.0,21.48,21.68,21.47,21.54,95781.0
2019-01-03 11:30:00,21.54,21.8,21.53,21.67,86572.0,21.54,21.8,21.53,21.67,86572.0
2019-01-03 12:00:00,21.68,21.74,21.6,21.64,48362.0,21.68,21.74,21.6,21.64,48362.0
2019-01-03 12:30:00,21.63,21.74,21.55,21.68,23785.0,21.63,21.74,21.55,21.68,23785.0
2019-01-03 13:00:00,21.66,21.67,21.42,21.43,31888.0,21.66,21.67,21.42,21.43,31888.0
2019-01-03 13:30:00,21.44,21.63,21.42,21.46,27052.0,21.44,21.63,21.42,21.46,27052.0
2019-01-03 14:00:00,21.46,21.58,21.43,21.57,50060.0,21.46,21.58,21.43,21.57,50060.0
2019-01-03 14:30:00,21.57,21.62,21.4,21.49,47425.0,21.57,21.62,21.4,21.49,47425.0
2019-01-03 15:00:00,21.49,21.61,21.46,21.57,151584.0,21.49,21.61,21.46,21.57,151584.0
2019-01-03 15:30:00,21.57,21.65,21.41,21.43,185501.0,21.57,21.65,21.41,21.43,185501.0
2019-01-04 09:30:00,21.85,22.44,21.85,22.3,60933.0,21.85,22.44,21.85,22.3,60933.0
2019-01-04 10:00:00,22.34,22.85,22.32,22.81,74240.0,22.34,22.85,22.32,22.81,74240.0
2019-01-04 10:30:00,22.82,22.85,22.66,22.78,58981.0,22.82,22.85,22.66,22.78,58981.0
2019-01-04 11:00:00,22.74,23.0,22.74,22.91,74621.0,22.74,23.0,22.74,22.91,74621.0
2019-01-04 11:30:00,22.9,22.9,22.69,22.78,44728.0,22.9,22.9,22.69,22.78,44728.0
2019-01-04 12:00:00,22.79,22.84,22.67,22.8,29884.0,22.79,22.84,22.67,22.8,29884.0
2019-01-04 12:30:00,22.77,22.97,22.69,22.89,30745.0,22.77,22.97,22.69,22.89,30745.0
2019-01-04 13:00:00,22.89,23.09,22.89,23.0,56623.0,22.89,23.09,22.89,23.0,56623.0
2019-01-04 13:30:00,23.01,23.06,22.78,22.81,72518.0,23.01,23.06,22.78,22.81,72518.0
2019-01-04 14:00:00,22.81,22.99,22.73,22.99,64184.0,22.81,22.99,22.73,22.99,64184.0
2019-01-04 14:30:00,23.0,23.02,22.73,22.74,90903.0,23.0,23.02,22.73,22.74,90903.0
2019-01-04 15:00:00,22.74,22.87,22.65,22.68,137301.0,22.74,22.87,22.65,22.68,137301.0
2019-01-04 15:30:00,22.68,22.75,22.61,22.61,386008.0,22.68,22.75,22.61,22.61,386008.0
2019-01-07 09:30:00,22.74,22.76,22.15,22.37,125107.0,22.74,22.76,22.15,22.37,125107.0
2019-01-07 10:00:00,22.39,22.42,22.1,22.19,169381.0,22.39,22.42,22.1,22.19,169381.0
2019-01-07 10:30:00,22.19,22.36,22.1,22.29,95977.0,22.19,22.36,22.1,22.29,95977.0
2019-01-07 11:00:00,22.27,22.58,22.24,22.51,103315.0,22.27,22.58,22.24,22.51,103315.0
2019-01-07 11:30:00,22.52,22.95,22.52,22.91,101608.0,22.52,22.95,22.52,22.91,101608.0
2019-01-07 12:00:00,22.93,23.0,22.82,22.92,73915.0,22.93,23.0,22.82,22.92,73915.0
2019-01-07 12:30:00,22.92,22.92,22.76,22.81,61244.0,22.92,22.92,22.76,22.81,61244.0
2019-01-07 13:00:00,22.8,23.0,22.74,22.99,51230.0,22.8,23.0,22.74,22.99,51230.0
2019-01-07 13:30:00,22.98,23.09,22.82,22.88,120590.0,22.98,23.09,22.82,22.88,120590.0
2019-01-07 14:00:00,22.87,22.99,22.82,22.84,104098.0,22.87,22.99,22.82,22.84,104098.0
2019-01-07 14:30:00,22.84,22.84,22.61,22.66,134312.0,22.84,22.84,22.61,22.66,134312.0
2019-01-07 15:00:00,22.65,22.75,22.61,22.62,134127.0,22.65,22.75,22.61,22.62,134127.0
2019-01-07 15:30:00,22.62,22.69,22.57,22.61,324200.0,22.62,22.69,22.57,22.61,324200.0
2019-01-08 09:30:00,22.7,23.26,22.7,22.85,168885.0,22.7,23.26,22.7,22.85,168885.0
2019-01-08 10:00:00,22.85,22.94,22.68,22.85,172555.0,22.85,22.94,22.68,22.85,172555.0
2019-01-08 10:30:00,22.83,22.89,22.51,22.58,102883.0,22.83,22.89,22.51,22.58,102883.0
2019-01-08 11:00:00,22.57,22.63,22.4,22.56,116853.0,22.57,22.63,22.4,22.56,116853.0
2019-01-08 11:30:00,22.55,22.82,22.45,22.8,95493.0,22.55,22.82,22.45,22.8,95493.0
2019-01-08 12:00:00,22.8,23.18,22.8,23.16,73724.0,22.8,23.18,22.8,23.16,73724.0
2019-01-08 12:30:00,23.15,23.18,22.97,23.01,71664.0,23.15,23.18,22.97,23.01,71664.0
2019-01-08 13:00:00,23.01,23.15,22.98,23.1,51787.0,23.01,23.15,22.98,23.1,51787.0
2019-01-08 13:30:00,23.1,23.23,23.07,23.15,76932.0,23.1,23.23,23.07,23.15,76932.0
2019-01-08 14:00:00,23.14,23.24,23.12,23.22,83998.0,23.14,23.24,23.12,23.22,83998.0
2019-01-08 14:30:00,23.23,23.25,23.17,23.24,114420.0,23.23,23.25,23.17,23.24,114420.0
2019-01-08 15:00:00,23.25,23.26,23.17,23.2,156315.0,23.25,23.26,23.17,23.2,156315.0
2019-01-08 15:30:00,23.2,23.32,23.18,23.3,389611.0,23.2,23.32,23.18,23.3,389611.0
2019-01-09 09:30:00,23.62,23.67,23.43,23.66,93331.0,23.62,23.67,23.43,23.66,93331.0
2019-01-09 10:00:00,23.68,23.88,23.56,23.84,156033.0,23.68,23.88,23.56,23.84,156033.0
2019-01-09 10:30:00,23.83,23.87,23.69,23.78,211145.0,23.83,23.87,23.69,23.78,211145.0
2019-01-09 11:00:00,23.77,24.13,23.77,24.1,152087.0,23.77,24.13,23.77,24.1,152087.0
2019-01-09 11:30:00,24.11,24.32,24.04,24.25,122719.0,24.11,24.32,24.04,24.25,122719.0
2019-01-09 12:00:00,24.25,24.34,24.19,24.27,86813.0,24.25,24.34,24.19,24.27,86813.0
2019-01-09 12:30:00,24.28,24.29,24.12,24.23,118471.0,24.28,24.29,24.12,24.23,118471.0
2019-01-09 13:00:00,24.23,24.38,24.19,24.36,273134.0,24.23,24.38,24.19,24.36,273134.0
2019-01-09 13:30:00,24.36,24.37,24.22,24.28,128669.0,24.36,24.37,24.22,24.28,128669.0
2019-01-09 14:00:00,24.27,24.42,24.25,24.38,238433.0,24.27,24.42,24.25,24.38,238433.0
2019-01-09 14:30:00,24.39,24.5,24.34,24.46,213384.0,24.39,24.5,24.34,24.46,213384.0
2019-01-09 15:00:00,24.46,24.52,24.42,24.48,215204.0,24.46,24.52,24.42,24.48,215204.0
2019-01-09 15:30:00,24.48,24.77,24.4,24.75,1006879.0,24.48,24.77,24.4,24.75,1006879.0
2019-01-10 09:30:00,24.42,24.63,24.1,24.17,410027.0,24.42,24.63,24.1,24.17,410027.0
2019-01-10 10:00:00,24.17,24.49,24.15,24.47,319371.0,24.17,24.49,24.15,24.47,319371.0
2019-01-10 10:30:00,24.46,24.49,24.24,24.28,108378.0,24.46,24.49,24.24,24.28,108378.0
2019-01-10 11:00:00,24.26,24.31,24.22,24.24,187956.0,24.26,24.31,24.22,24.24,187956.0
2019-01-10 11:30:00,24.24,24.32,24.22,24.28,471597.0,24.24,24.32,24.22,24.28,471597.0
2019-01-10 12:00:00,24.27,24.29,24.19,24.26,470391.0,24.27,24.29,24.19,24.26,470391.0
2019-01-10 12:30:00,24.26,24.48,24.17,24.34,747616.0,24.26,24.48,24.17,24.34,747616.0
2019-01-10 13:00:00,24.33,24.42,24.3,24.4,77580.0,24.33,24.42,24.3,24.4,77580.0
2019-01-10 13:30:00,24.39,24.52,24.33,24.48,96042.0,24.39,24.52,24.33,24.48,96042.0
2019-01-10 14:00:00,24.49,24.62,24.44,24.53,177790.0,24.49,24.62,24.44,24.53,177790.0
2019-01-10 14:30:00,24.52,24.62,24.39,24.45,301913.0,24.52,24.62,24.39,24.45,301913.0
2019-01-10 15:00:00,24.45,24.51,24.35,24.37,234386.0,24.45,24.51,24.35,24.37,234386.0
2019-01-10 15:30:00,24.39,24.4,24.22,24.34,1114278.0,24.39,24.4,24.22,24.34,1114278.0
2019-01-11 09:30:00,24.06,24.36,23.94,24.25,47265.0,24.06,24.36,23.94,24.25,47265.0
2019-01-11 10:00:00,24.25,24.38,24.19,24.3,52278.0,24.25,24.38,24.19,24.3,52278.0
2019-01-11 10:30:00,24.28,24.45,24.26,24.42,33302.0,24.28,24.45,24.26,24.42,33302.0
2019-01-11 11:00:00,24.43,24.5,24.38,24.41,35495.0,24.43,24.5,24.38,24.41,35495.0
2019-01-11 11:30:00,24.39,24.62,24.35,24.55,36283.0,24.39,24.62,24.35,24.55,36283.0
2019-01-11 12:00:00,24.55,24.64,24.53,24.63,22808.0,24.55,24.64,24.53,24.63,22808.0
2019-01-11 12:30:00,24.61,24.83,24.61,24.77,38741.0,24.61,24.83,24.61,24.77,38741.0
2019-01-11 13:00:00,24.79,24.82,24.7,24.72,71365.0,24.79,24.82,24.7,24.72,71365.0
2019-01-11 13:30:00,24.74,24.79,24.68,24.76,36808.0,24.74,24.79,24.68,24.76,36808.0
2019-01-11 14:00:00,24.75,24.83,24.72,24.82,25733.0,24.75,24.83,24.72,24.82,25733.0
2019-01-11 14:30:00,24.82,24.82,24.72,24.73,41443.0,24.82,24.82,24.72,24.73,41443.0
2019-01-11 15:00:00,24.73,24.77,24.69,24.73,49670.0,24.73,24.77,24.69,24.73,49670.0
2019-01-11 15:30:00,24.74,24.8,24.71,24.78,322916.0,24.74,24.8,24.71,24.78,322916.0
2019-01-14 09:30:00,24.29,24.73,24.29,24.55,110745.0,24.29,24.73,24.29,24.55,110745.0
2019-01-14 10:00:00,24.51,24.61,24.45,24.61,49737.0,24.51,24.61,24.45,24.61,49737.0
2019-01-14 10:30:00,24.61,24.63,24.41,24.51,54656.0,24.61,24.63,24.41,24.51,54656.0
2019-01-14 11:00:00,24.5,24.5,24.25,24.36,99116.0,24.5,24.5,24.25,24.36,99116.0
2019-01-14 11:30:00,24.37,24.6,24.33,24.44,108665.0,24.37,24.6,24.33,24.44,108665.0
2019-01-14 12:00:00,24.48,24.68,24.48,24.67,40408.0,24.48,24.68,24.48,24.67,40408.0
2019-01-14 12:30:00,24.67,24.75,24.63,24.73,20027.0,24.67,24.75,24.63,24.73,20027.0
2019-01-14 13:00:00,24.72,24.81,24.67,24.67,43162.0,24.72,24.81,24.67,24.67,43162.0
2019-01-14 13:30:00,24.68,24.74,24.66,24.73,31799.0,24.68,24.74,24.66,24.73,31799.0
2019-01-14 14:00:00,24.74,24.74,24.64,24.7,31784.0,24.74,24.74,24.64,24.7,31784.0
2019-01-14 14:30:00,24.7,24.78,24.68,24.73,24855.0,24.7,24.78,24.68,24.73,24855.0
2019-01-14 15:00:00,24.73,24.74,24.56,24.56,34366.0,24.73,24.74,24.56,24.56,34366.0
2019-01-14 15:30:00,24.56,24.61,24.5,24.5,201500.0,24.56,24.61,24.5,24.5,201500.0
2019-01-15 09:30:00,24.48,24.73,24.13,24.14,115947.0,24.48,24.73,24.13,24.14,115947.0
2019-01-15 10:00:00,24.13,24.62,24.13,24.28,135674.0,24.13,24.62,24.13,24.28,135674.0
2019-01-15 10:30:00,24.28,24.45,24.23,24.39,76227.0,24.28,24.45,24.23,24.39,76227.0
2019-01-15 11:00:00,24.39,24.49,24.22,24.23,47563.0,24.39,24.49,24.22,24.23,47563.0
2019-01-15 11:30:00,24.23,24.3,24.17,24.26,59183.0,24.23,24.3,24.17,24.26,59183.0
2019-01-15 12:00:00,24.26,24.32,24.02,24.03,51134.0,24.26,24.32,24.02,24.03,51134.0
2019-01-15 12:30:00,24.02,24.04,23.86,23.95,56892.0,24.02,24.04,23.86,23.95,56892.0
2019-01-15 13:00:00,23.94,24.21,23.92,24.21,100586.0,23.94,24.21,23.92,24.21,100586.0
2019-01-15 13:30:00,24.22,24.35,24.14,24.35,50894.0,24.22,24.35,24.14,24.35,50894.0
2019-01-15 14:00:00,24.35,24.39,24.17,24.19,51869.0,24.35,24.39,24.17,24.19,51869.0
2019-01-15 14:30:00,24.19,24.28,24.11,24.27,44271.0,24.19,24.28,24.11,24.27,44271.0
2019-01-15 15:00:00,24.26,24.45,24.24,24.41,70260.0,24.26,24.45,24.24,24.41,70260.0
2019-01-15 15:30:00,24.41,24.46,24.36,24.43,166261.0,24.41,24.46,24.36,24.43,166261.0
2019-01-16 09:30:00,24.48,24.78,24.41,24.66,44919.0,24.48,24.78,24.41,24.66,44919.0
2019-01-16 10:00:00,24.63,24.79,24.63,24.73,27797.0,24.63,24.79,24.63,24.73,27797.0
2019-01-16 10:30:00,24.75,24.82,24.56,24.75,147977.0,24.75,24.82,24.56,24.75,147977.0
2019-01-16 11:00:00,24.76,24.86,24.59,24.64,96617.0,24.76,24.86,24.59,24.64,96617.0
2019-01-16 11:30:00,24.64,24.7,24.6,24.64,54338.0,24.64,24.7,24.6,24.64,54338.0
2019-01-16 12:00:00,24.64,24.66,24.49,24.55,36013.0,24.64,24.66,24.49,24.55,36013.0
2019-01-16 12:30:00,24.57,24.58,24.5,24.5,33329.0,24.57,24.58,24.5,24.5,33329.0
2019-01-16 13:00:00,24.49,24.5,24.35,24.35,55875.0,24.49,24.5,24.35,24.35,55875.0
2019-01-16 13:30:00,24.37,24.48,24.37,24.47,27617.0,24.37,24.48,24.37,24.47,27617.0
2019-01-16 14:00:00,24.48,24.58,24.46,24.57,29549.0,24.48,24.58,24.46,24.57,29549.0
2019-01-16 14:30:00,24.57,24.58,24.49,24.52,34861.0,24.57,24.58,24.49,24.52,34861.0
2019-01-16 15:00:00,24.52,24.67,24.51,24.6,61833.0,24.52,24.67,24.51,24.6,61833.0
2019-01-16 15:30:00,24.6,24.65,24.56,24.64,194310.0,24.6,24.65,24.56,24.64,194310.0
2019-01-17 09:30:00,24.37,24.73,24.36,24.72,47501.0,24.37,24.73,24.36,24.72,47501.0
2019-01-17 10:00:00,24.66,24.75,24.55,24.65,31650.0,24.66,24.75,24.55,24.65,31650.0
2019-01-17 10:30:00,24.62,24.88,24.61,24.86,61735.0,24.62,24.88,24.61,24.86,61735.0
2019-01-17 11:00:00,24.86,24.96,24.83,24.9,38761.0,24.86,24.96,24.83,24.9,38761.0
2019-01-17 11:30:00,24.9,25.2,24.82,25.05,96158.0,24.9,25.2,24.82,25.05,96158.0
2019-01-17 12:00:00,25.06,25.07,24.89,24.93,36553.0,25.06,25.07,24.89,24.93,36553.0
2019-01-17 12:30:00,24.94,24.94,24.79,24.8,31784.0,24.94,24.94,24.79,24.8,31784.0
2019-01-17 13:00:00,24.81,25.0,24.77,24.93,36641.0,24.81,25.0,24.77,24.93,36641.0
2019-01-17 13:30:00,24.93,24.96,24.87,24.92,24905.0,24.93,24.96,24.87,24.92,24905.0
2019-01-17 14:00:00,24.93,24.96,24.71,24.74,51124.0,24.93,24.96,24.71,24.74,51124.0
2019-01-17 14:30:00,24.74,25.15,24.68,24.89,153428.0,24.74,25.15,24.68,24.89,153428.0
2019-01-17 15:00:00,24.91,25.04,24.87,25.04,48714.0,24.91,25.04,24.87,25.04,48714.0
2019-01-17 15:30:00,25.04,25.15,24.87,24.99,186806.0,25.04,25.15,24.87,24.99,186806.0
2019-01-18 09:30:00,25.25,25.29,24.95,24.99,96599.0,25.25,25.29,24.95,24.99,96599.0
2019-01-18 10:00:00,25.01,25.15,24.88,25.11,108447.0,25.01,25.15,24.88,25.11,108447.0
2019-01-18 10:30:00,25.11,25.44,25.08,25.41,91651.0,25.11,25.44,25.08,25.41,91651.0
2019-01-18 11:00:00,25.4,25.56,25.19,25.42,94280.0,25.4,25.56,25.19,25.42,94280.0
2019-01-18 11:30:00,25.43,25.43,25.28,25.37,58685.0,25.43,25.43,25.28,25.37,58685.0
2019-01-18 12:00:00,25.41,25.49,25.39,25.44,42554.0,25.41,25.49,25.39,25.44,42554.0
2019-01-18 12:30:00,25.44,25.48,25.39,25.48,60463.0,25.44,25.48,25.39,25.48,60463.0
2019-01-18 13:00:00,25.48,25.67,25.42,25.47,65872.0,25.48,25.67,25.42,25.47,65872.0
2019-01-18 13:30:00,25.49,25.49,25.3,25.43,155757.0,25.49,25.49,25.3,25.43,155757.0
2019-01-18 14:00:00,25.44,25.46,25.36,25.42,168986.0,25.44,25.46,25.36,25.42,168986.0
2019-01-18 14:30:00,25.42,25.46,25.37,25.38,99730.0,25.42,25.46,25.37,25.38,99730.0
2019-01-18 15:00:00,25.37,25.43,25.32,25.39,86986.0,25.37,25.43,25.32,25.39,86986.0
2019-01-18 15:30:00,25.4,25.49,25.22,25.47,429394.0,25.4,25.49,25.22,25.47,429394.0
2019-01-22 09:30:00,23.57,23.94,22.87,23.94,666361.0,23.57,23.94,22.87,23.94,666361.0
2019-01-22 10:00:00,23.91,24.72,23.87,24.23,310376.0,23.91,24.72,23.87,24.23,310376.0
2019-01-22 10:30:00,24.24,24.48,24.1,24.48,192329.0,24.24,24.48,24.1,24.48,192329.0
2019-01-22 11:00:00,24.46,24.56,24.37,24.48,202353.0,24.46,24.56,24.37,24.48,202353.0
2019-01-22 11:30:00,24.48,24.52,24.12,24.13,117135.0,24.48,24.52,24.12,24.13,117135.0
2019-01-22 12:00:00,24.14,24.15,23.93,24.11,177060.0,24.14,24.15,23.93,24.11,177060.0
2019-01-22 12:30:00,24.12,24.14,24.02,24.13,77222.0,24.12,24.14,24.02,24.13,77222.0
2019-01-22 13:00:00,24.13,24.13,23.57,23.71,209586.0,24.13,24.13,23.57,23.71,209586.0
2019-01-22 13:30:00,23.7,24.61,23.66,24.44,283693.0,23.7,24.61,23.66,24.44,283693.0
2019-01-22 14:00:00,24.44,24.84,24.43,24.84,203861.0,24.44,24.84,24.43,24.84,203861.0
2019-01-22 14:30:00,24.84,25.39,24.64,25.33,297340.0,24.84,25.39,24.64,25.33,297340.0
2019-01-22 15:00:00,25.32,25.42,24.8,25.02,415833.0,25.32,25.42,24.8,25.02,415833.0
2019-01-22 15:30:00,25.03,25.78,24.96,25.6,1144253.0,25.03,25.78,24.96,25.6,1144253.0
2019-01-23 09:30:00,25.91,26.92,25.72,26.76,432783.0,25.91,26.92,25.72,26.76,432783.0
2019-01-23 10:00:00,26.78,27.0,26.24,26.24,253905.0,26.78,27.0,26.24,26.24,253905.0
2019-01-23 10:30:00,26.24,26.29,25.99,26.1,355984.0,26.24,26.29,25.99,26.1,355984.0
2019-01-23 11:00:00,26.1,26.59,26.09,26.53,217235.0,26.1,26.59,26.09,26.53,217235.0
2019-01-23 11:30:00,26.53,26.59,26.33,26.33,92735.0,26.53,26.59,26.33,26.33,92735.0
2019-01-23 12:00:00,26.33,26.43,26.25,26.39,174521.0,26.33,26.43,26.25,26.39,174521.0
2019-01-23 12:30:00,26.39,26.81,26.38,26.63,173395.0,26.39,26.81,26.38,26.63,173395.0
2019-01-23 13:00:00,26.64,26.73,26.56,26.66,151548.0,26.64,26.73,26.56,26.66,151548.0
2019-01-23 13:30:00,26.67,26.76,26.64,26.65,165441.0,26.67,26.76,26.64,26.65,165441.0
2019-01-23 14:00:00,26.66,26.74,26.49,26.5,189748.0,26.66,26.74,26.49,26.5,189748.0
2019-01-23 14:30:00,26.5,26.5,26.42,26.42,163723.0,26.5,26.5,26.42,26.42,163723.0
2019-01-23 15:00:00,26.43,26.5,26.28,26.43,381366.0,26.43,26.5,26.28,26.43,381366.0
2019-01-23 15:30:00,26.43,26.46,26.33,26.44,520383.0,26.43,26.46,26.33,26.44,520383.0
2019-01-24 09:30:00,26.28,26.34,25.86,26.05,126155.0,26.28,26.34,25.86,26.05,126155.0
2019-01-24 10:00:00,26.05,26.06,25.84,25.97,58985.0,26.05,26.06,25.84,25.97,58985.0
2019-01-24 10:30:00,25.96,26.0,25.88,25.97,43380.0,25.96,26.0,25.88,25.97,43380.0
2019-01-24 11:00:00,25.97,25.97,25.77,25.94,72010.0,25.97,25.97,25.77,25.94,72010.0
2019-01-24 11:30:00,25.95,26.05,25.91,25.96,38757.0,25.95,26.05,25.91,25.96,38757.0
2019-01-24 12:00:00,25.96,25.97,25.65,25.66,114714.0,25.96,25.97,25.65,25.66,114714.0
2019-01-24 12:30:00,25.67,25.67,25.52,25.52,60258.0,25.67,25.67,25.52,25.52,60258.0
2019-01-24 13:00:00,25.53,25.58,25.49,25.55,64527.0,25.53,25.58,25.49,25.55,64527.0
2019-01-24 13:30:00,25.54,25.71,25.54,25.6,62684.0,25.54,25.71,25.54,25.6,62684.0
2019-01-24 14:00:00,25.6,25.74,25.57,25.7,52672.0,25.6,25.74,25.57,25.7,52672.0
2019-01-24 14:30:00,25.69,25.78,25.67,25.69,61814.0,25.69,25.78,25.67,25.69,61814.0
2019-01-24 15:00:00,25.69,25.73,25.6,25.65,79900.0,25.69,25.73,25.6,25.65,79900.0
2019-01-24 15:30:00,25.66,25.66,25.53,25.63,292472.0,25.66,25.66,25.53,25.63,292472.0
2019-01-25 09:30:00,26.23,26.59,25.9,26.23,61797.0,26.23,26.59,25.9,26.23,61797.0
2019-01-25 10:00:00,26.21,26.51,26.12,26.49,47921.0,26.21,26.51,26.12,26.49,47921.0
2019-01-25 10:30:00,26.49,26.57,26.33,26.39,55879.0,26.49,26.57,26.33,26.39,55879.0
2019-01-25 11:00:00,26.38,26.44,26.19,26.34,68732.0,26.38,26.44,26.19,26.34,68732.0
2019-01-25 11:30:00,26.34,26.64,26.33,26.51,72761.0,26.34,26.64,26.33,26.51,72761.0
2019-01-25 12:00:00,26.51,26.75,26.47,26.71,79581.0,26.51,26.75,26.47,26.71,79581.0
2019-01-25 12:30:00,26.7,26.77,26.63,26.69,61138.0,26.7,26.77,26.63,26.69,61138.0
2019-01-25 13:00:00,26.69,26.84,26.67,26.82,63488.0,26.69,26.84,26.67,26.82,63488.0
2019-01-25 13:30:00,26.81,26.84,26.74,26.75,43460.0,26.81,26.84,26.74,26.75,43460.0
2019-01-25 14:00:00,26.74,26.82,26.66,26.68,53819.0,26.74,26.82,26.66,26.68,53819.0
2019-01-25 14:30:00,26.68,26.82,26.57,26.58,123451.0,26.68,26.82,26.57,26.58,123451.0
2019-01-25 15:00:00,26.58,26.67,26.49,26.58,112903.0,26.58,26.67,26.49,26.58,112903.0
2019-01-25 15:30:00,26.59,26.76,26.52,26.64,363387.0,26.59,26.76,26.52,26.64,363387.0
2019-01-28 09:30:00,26.12,26.45,26.09,26.4,51560.0,26.12,26.45,26.09,26.4,51560.0
2019-01-28 10:00:00,26.38,26.46,26.23,26.39,45581.0,26.38,26.46,26.23,26.39,45581.0
2019-01-28 10:30:00,26.42,26.56,26.39,26.46,42724.0,26.42,26.56,26.39,26.46,42724.0
2019-01-28 11:00:00,26.45,26.66,26.45,26.59,48216.0,26.45,26.66,26.45,26.59,48216.0
2019-01-28 11:30:00,26.59,26.62,26.25,26.26,52775.0,26.59,26.62,26.25,26.26,52775.0
2019-01-28 12:00:00,26.27,26.48,26.26,26.46,29086.0,26.27,26.48,26.26,26.46,29086.0
2019-01-28 12:30:00,26.48,26.5,26.34,26.36,29501.0,26.48,26.5,26.34,26.36,29501.0
2019-01-28 13:00:00,26.35,26.54,26.27,26.51,51639.0,26.35,26.54,26.27,26.51,51639.0
2019-01-28 13:30:00,26.53,26.62,26.52,26.58,42965.0,26.53,26.62,26.52,26.58,42965.0
2019-01-28 14:00:00,26.59,26.6,26.4,26.46,53971.0,26.59,26.6,26.4,26.46,53971.0
2019-01-28 14:30:00,26.47,26.56,26.46,26.5,28486.0,26.47,26.56,26.46,26.5,28486.0
2019-01-28 15:00:00,26.5,26.59,26.43,26.53,52545.0,26.5,26.59,26.43,26.53,52545.0
2019-01-28 15:30:00,26.52,26.54,26.37,26.54,261189.0,26.52,26.54,26.37,26.54,261189.0
2019-01-29 09:30:00,26.81,26.96,26.32,26.35,71882.0,26.81,26.96,26.32,26.35,71882.0
2019-01-29 10:00:00,26.34,26.44,26.28,26.41,44623.0,26.34,26.44,26.28,26.41,44623.0
2019-01-29 10:30:00,26.4,26.43,26.11,26.17,53179.0,26.4,26.43,26.11,26.17,53179.0
2019-01-29 11:00:00,26.16,26.18,26.03,26.15,68435.0,26.16,26.18,26.03,26.15,68435.0
2019-01-29 11:30:00,26.15,26.36,26.13,26.33,52232.0,26.15,26.36,26.13,26.33,52232.0
2019-01-29 12:00:00,26.32,26.44,26.28,26.37,74726.0,26.32,26.44,26.28,26.37,74726.0
2019-01-29 12:30:00,26.37,26.39,26.28,26.33,47848.0,26.37,26.39,26.28,26.33,47848.0
2019-01-29 13:00:00,26.33,26.43,26.31,26.4,44408.0,26.33,26.43,26.31,26.4,44408.0
2019-01-29 13:30:00,26.4,26.57,26.35,26.46,45693.0,26.4,26.57,26.35,26.46,45693.0
2019-01-29 14:00:00,26.46,26.49,26.18,26.24,55936.0,26.46,26.49,26.18,26.24,55936.0
2019-01-29 14:30:00,26.24,26.25,26.12,26.14,57251.0,26.24,26.25,26.12,26.14,57251.0
2019-01-29 15:00:00,26.13,26.18,26.02,26.15,78696.0,26.13,26.18,26.02,26.15,78696.0
2019-01-29 15:30:00,26.14,26.17,25.98,26.04,254704.0,26.14,26.17,25.98,26.04,254704.0
2019-01-30 09:30:00,26.5,26.6,26.33,26.48,138638.0,26.5,26.6,26.33,26.48,138638.0
2019-01-30 10:00:00,26.48,26.56,26.35,26.48,71458.0,26.48,26.56,26.35,26.48,71458.0
2019-01-30 10:30:00,26.49,26.73,26.49,26.58,38749.0,26.49,26.73,26.49,26.58,38749.0
2019-01-30 11:00:00,26.6,26.66,26.58,26.63,51388.0,26.6,26.66,26.58,26.63,51388.0
2019-01-30 11:30:00,26.63,26.69,26.57,26.64,50875.0,26.63,26.69,26.57,26.64,50875.0
2019-01-30 12:00:00,26.65,26.73,26.64,26.68,34960.0,26.65,26.73,26.64,26.68,34960.0
2019-01-30 12:30:00,26.67,26.77,26.63,26.66,74645.0,26.67,26.77,26.63,26.66,74645.0
2019-01-30 13:00:00,26.67,26.79,26.66,26.78,28674.0,26.67,26.79,26.66,26.78,28674.0
2019-01-30 13:30:00,26.78,26.84,26.63,26.63,90050.0,26.78,26.84,26.63,26.63,90050.0
2019-01-30 14:00:00,26.65,27.18,26.65,27.1,248025.0,26.65,27.18,26.65,27.1,248025.0
2019-01-30 14:30:00,27.05,27.3,27.03,27.29,115837.0,27.05,27.3,27.03,27.29,115837.0
2019-01-30 15:00:00,27.29,27.3,27.04,27.11,106155.0,27.29,27.3,27.04,27.11,106155.0
2019-01-30 15:30:00,27.12,27.33,27.07,27.27,339428.0,27.12,27.33,27.07,27.27,339428.0
2019-01-31 09:30:00,26.94,27.27,26.86,27.21,54676.0,26.94,27.27,26.86,27.21,54676.0
2019-01-31 10:00:00,27.2,27.58,27.13,27.46,162728.0,27.2,27.58,27.13,27.46,162728.0
2019-01-31 10:30:00,27.46,27.54,27.22,27.22,55843.0,27.46,27.54,27.22,27.22,55843.0
2019-01-31 11:00:00,27.22,27.58,27.2,27.57,69738.0,27.22,27.58,27.2,27.57,69738.0
2019-01-31 11:30:00,27.57,27.63,27.41,27.47,50832.0,27.57,27.63,27.41,27.47,50832.0
2019-01-31 12:00:00,27.47,27.52,27.37,27.39,54683.0,27.47,27.52,27.37,27.39,54683.0
2019-01-31 12:30:00,27.39,27.51,27.32,27.42,90378.0,27.39,27.51,27.32,27.42,90378.0
2019-01-31 13:00:00,27.4,27.57,27.36,27.45,45469.0,27.4,27.57,27.36,27.45,45469.0
2019-01-31 13:30:00,27.46,27.46,27.19,27.21,53339.0,27.46,27.46,27.19,27.21,53339.0
2019-01-31 14:00:00,27.21,27.31,27.14,27.26,54200.0,27.21,27.31,27.14,27.26,54200.0
2019-01-31 14:30:00,27.27,27.28,27.13,27.13,56635.0,27.27,27.28,27.13,27.13,56635.0
2019-01-31 15:00:00,27.15,27.25,27.12,27.24,66517.0,27.15,27.25,27.12,27.24,66517.0
2019-01-31 15:30:00,27.24,27.43,27.21,27.37,243808.0,27.24,27.43,27.21,27.37,243808.0
2019-02-01 09:30:00,27.49,27.78,27.42,27.47,62298.0,27.49,27.78,27.42,27.47,62298.0
2019-02-01 10:00:00,27.45,27.92,27.45,27.71,45499.0,27.45,27.92,27.45,27.71,45499.0
2019-02-01 10:30:00,27.71,27.75,27.59,27.64,35851.0,27.71,27.75,27.59,27.64,35851.0
2019-02-01 11:00:00,27.61,27.74,27.55,27.74,25264.0,27.61,27.74,27.55,27.74,25264.0
2019-02-01 11:30:00,27.72,27.89,27.69,27.89,54865.0,27.72,27.89,27.69,27.89,54865.0
2019-02-01 12:00:00,27.89,27.92,27.67,27.71,35732.0,27.89,27.92,27.67,27.71,35732.0
2019-02-01 12:30:00,27.7,27.73,27.63,27.68,28425.0,27.7,27.73,27.63,27.68,28425.0
2019-02-01 13:00:00,27.68,27.75,27.68,27.71,31806.0,27.68,27.75,27.68,27.71,31806.0
2019-02-01 13:30:00,27.69,27.74,27.64,27.69,25733.0,27.69,27.74,27.64,27.69,25733.0
2019-02-01 14:00:00,27.69,27.69,27.44,27.48,58945.0,27.69,27.69,27.44,27.48,58945.0
2019-02-01 14:30:00,27.49,27.56,27.45,27.5,32802.0,27.49,27.56,27.45,27.5,32802.0
2019-02-01 15:00:00,27.51,27.53,27.44,27.5,44405.0,27.51,27.53,27.44,27.5,44405.0
2019-02-01 15:30:00,27.51,27.6,27.51,27.56,156744.0,27.51,27.6,27.51,27.56,156744.0
2019-02-04 09:30:00,27.69,28.06,27.58,27.76,101023.0,27.69,28.06,27.58,27.76,101023.0
2019-02-04 10:00:00,27.78,27.79,27.59,27.64,35040.0,27.78,27.79,27.59,27.64,35040.0
2019-02-04 10:30:00,27.64,27.73,27.58,27.6,26624.0,27.64,27.73,27.58,27.6,26624.0
2019-02-04 11:00:00,27.59,27.68,27.47,27.53,75008.0,27.59,27.68,27.47,27.53,75008.0
2019-02-04 11:30:00,27.54,27.61,27.39,27.48,45059.0,27.54,27.61,27.39,27.48,45059.0
2019-02-04 12:00:00,27.47,27.54,27.42,27.52,34021.0,27.47,27.54,27.42,27.52,34021.0
2019-02-04 12:30:00,27.52,27.55,27.45,27.55,27778.0,27.52,27.55,27.45,27.55,27778.0
2019-02-04 13:00:00,27.54,27.63,27.49,27.55,27278.0,27.54,27.63,27.49,27.55,27278.0
2019-02-04 13:30:00,27.55,27.64,27.53,27.63,23590.0,27.55,27.64,27.53,27.63,23590.0
2019-02-04 14:00:00,27.63,27.67,27.59,27.63,29734.0,27.63,27.67,27.59,27.63,29734.0
2019-02-04 14:30:00,27.63,27.76,27.61,27.72,50816.0,27.63,27.76,27.61,27.72,50816.0
2019-02-04 15:00:00,27.71,27.79,27.68,27.73,46634.0,27.71,27.79,27.68,27.73,46634.0
2019-02-04 15:30:00,27.72,27.74,27.67,27.73,136253.0,27.72,27.74,27.67,27.73,136253.0
2019-02-05 09:30:00,27.7,27.83,27.58,27.75,22654.0,27.7,27.83,27.58,27.75,22654.0
2019-02-05 10:00:00,27.78,27.83,27.73,27.79,13311.0,27.78,27.83,27.73,27.79,13311.0
2019-02-05 10:30:00,27.79,27.83,27.69,27.8,25673.0,27.79,27.83,27.69,27.8,25673.0
2019-02-05 11:00:00,27.79,27.82,27.64,27.66,32222.0,27.79,27.82,27.64,27.66,32222.0
2019-02-05 11:30:00,27.65,27.84,27.65,27.82,29600.0,27.65,27.84,27.65,27.82,29600.0
2019-02-05 12:00:00,27.8,27.8,27.55,27.63,23794.0,27.8,27.8,27.55,27.63,23794.0
2019-02-05 12:30:00,27.63,27.65,27.52,27.52,25567.0,27.63,27.65,27.52,27.52,25567.0
2019-02-05 13:00:00,27.52,27.68,27.5,27.54,51735.0,27.52,27.68,27.5,27.54,51735.0
2019-02-05 13:30:00,27.53,27.57,27.48,27.57,22008.0,27.53,27.57,27.48,27.57,22008.0
2019-02-05 14:00:00,27.57,27.69,27.55,27.55,29422.0,27.57,27.69,27.55,27.55,29422.0
2019-02-05 14:30:00,27.55,27.57,27.52,27.54,56551.0,27.55,27.57,27.52,27.54,56551.0
2019-02-05 15:00:00,27.54,27.56,27.45,27.47,47902.0,27.54,27.56,27.45,27.47,47902.0
2019-02-05 15:30:00,27.46,27.51,27.43,27.5,147944.0,27.46,27.51,27.43,27.5,147944.0
2019-02-06 09:30:00,27.46,27.78,27.43,27.78,28474.0,27.46,27.78,27.43,27.78,28474.0
2019-02-06 10:00:00,27.73,27.8,27.51,27.59,35466.0,27.73,27.8,27.51,27.59,35466.0
2019-02-06 10:30:00,27.57,27.77,27.55,27.74,46116.0,27.57,27.77,27.55,27.74,46116.0
2019-02-06 11:00:00,27.77,27.77,27.64,27.7,60925.0,27.77,27.77,27.64,27.7,60925.0
2019-02-06 11:30:00,27.72,27.79,27.63,27.63,68293.0,27.72,27.79,27.63,27.63,68293.0
2019-02-06 12:00:00,27.64,27.64,27.54,27.6,54055.0,27.64,27.64,27.54,27.6,54055.0
2019-02-06 12:30:00,27.61,27.67,27.54,27.57,29419.0,27.61,27.67,27.54,27.57,29419.0
2019-02-06 13:00:00,27.57,27.64,27.53,27.6,35629.0,27.57,27.64,27.53,27.6,35629.0
2019-02-06 13:30:00,27.59,27.64,27.54,27.56,41201.0,27.59,27.64,27.54,27.56,41201.0
2019-02-06 14:00:00,27.57,27.61,27.53,27.6,42921.0,27.57,27.61,27.53,27.6,42921.0
2019-02-06 14:30:00,27.6,27.62,27.52,27.55,27514.0,27.6,27.62,27.52,27.55,27514.0
2019-02-06 15:00:00,27.54,27.6,27.54,27.57,44573.0,27.54,27.6,27.54,27.57,44573.0
2019-02-06 15:30:00,27.57,27.61,27.53,27.59,122096.0,27.57,27.61,27.53,27.59,122096.0
2019-02-07 09:30:00,27.26,27.41,27.03,27.17,31455.0,27.26,27.41,27.03,27.17,31455.0
2019-02-07 10:00:00,27.2,27.23,26.99,27.16,32758.0,27.2,27.23,26.99,27.16,32758.0
2019-02-07 10:30:00,27.17,27.25,26.81,26.84,53084.0,27.17,27.25,26.81,26.84,53084.0
2019-02-07 11:00:00,26.79,26.88,26.7,26.76,50583.0,26.79,26.88,26.7,26.76,50583.0
2019-02-07 11:30:00,26.76,26.86,26.52,26.83,53887.0,26.76,26.86,26.52,26.83,53887.0
2019-02-07 12:00:00,26.81,26.91,26.7,26.86,33631.0,26.81,26.91,26.7,26.86,33631.0
2019-02-07 12:30:00,26.89,27.12,26.89,27.01,31299.0,26.89,27.12,26.89,27.01,31299.0
2019-02-07 13:00:00,27.02,27.12,26.98,27.07,24460.0,27.02,27.12,26.98,27.07,24460.0
2019-02-07 13:30:00,27.08,27.17,27.05,27.06,15461.0,27.08,27.17,27.05,27.06,15461.0
2019-02-07 14:00:00,27.06,27.06,26.91,27.04,22630.0,27.06,27.06,26.91,27.04,22630.0
2019-02-07 14:30:00,27.04,27.27,27.01,27.18,140131.0,27.04,27.27,27.01,27.18,140131.0
2019-02-07 15:00:00,27.19,27.22,27.13,27.2,92297.0,27.19,27.22,27.13,27.2,92297.0
2019-02-07 15:30:00,27.21,27.32,27.19,27.3,289707.0,27.21,27.32,27.19,27.3,289707.0
2019-02-08 09:30:00,27.15,27.52,27.15,27.19,41665.0,27.15,27.52,27.15,27.19,41665.0
2019-02-08 10:00:00,27.15,27.23,26.84,26.97,28881.0,27.15,27.23,26.84,26.97,28881.0
2019-02-08 10:30:00,27.01,27.06,26.84,26.87,55032.0,27.01,27.06,26.84,26.87,55032.0
2019-02-08 11:00:00,26.88,26.9,26.75,26.78,32470.0,26.88,26.9,26.75,26.78,32470.0
2019-02-08 11:30:00,26.77,26.81,26.73,26.79,98525.0,26.77,26.81,26.73,26.79,98525.0
2019-02-08 12:00:00,26.79,26.8,26.66,26.76,43319.0,26.79,26.8,26.66,26.76,43319.0
2019-02-08 12:30:00,26.76,26.87,26.75,26.76,78927.0,26.76,26.87,26.75,26.76,78927.0
2019-02-08 13:00:00,26.77,26.82,26.72,26.73,26069.0,26.77,26.82,26.72,26.73,26069.0
2019-02-08 13:30:00,26.72,26.78,26.68,26.74,36125.0,26.72,26.78,26.68,26.74,36125.0
2019-02-08 14:00:00,26.74,26.82,26.73,26.8,55389.0,26.74,26.82,26.73,26.8,55389.0
2019-02-08 14:30:00,26.8,26.82,26.77,26.78,47056.0,26.8,26.82,26.77,26.78,47056.0
2019-02-08 15:00:00,26.78,26.79,26.69,26.71,70277.0,26.78,26.79,26.69,26.71,70277.0
2019-02-08 15:30:00,26.72,26.8,26.65,26.79,433443.0,26.72,26.8,26.65,26.79,433443.0
2019-02-11 09:30:00,26.78,26.82,26.59,26.66,54930.0,26.78,26.82,26.59,26.66,54930.0
2019-02-11 10:00:00,26.66,26.74,26.65,26.7,45380.0,26.66,26.74,26.65,26.7,45380.0
2019-02-11 10:30:00,26.71,26.89,26.66,26.82,143829.0,26.71,26.89,26.66,26.82,143829.0
2019-02-11 11:00:00,26.83,26.84,26.71,26.76,85694.0,26.83,26.84,26.71,26.76,85694.0
2019-02-11 11:30:00,26.75,26.8,26.69,26.78,30135.0,26.75,26.8,26.69,26.78,30135.0
2019-02-11 12:00:00,26.79,26.81,26.77,26.8,47110.0,26.79,26.81,26.77,26.8,47110.0
2019-02-11 12:30:00,26.8,26.93,26.75,26.84,52351.0,26.8,26.93,26.75,26.84,52351.0
2019-02-11 13:00:00,26.83,27.14,26.83,27.12,91638.0,26.83,27.14,26.83,27.12,91638.0
2019-02-11 13:30:00,27.13,27.18,26.97,26.99,85728.0,27.13,27.18,26.97,26.99,85728.0
2019-02-11 14:00:00,27.0,27.01,26.93,26.97,46381.0,27.0,27.01,26.93,26.97,46381.0
2019-02-11 14:30:00,26.98,27.06,26.91,27.06,23894.0,26.98,27.06,26.91,27.06,23894.0
2019-02-11 15:00:00,27.05,27.15,26.98,27.09,64688.0,27.05,27.15,26.98,27.09,64688.0
2019-02-11 15:30:00,27.08,27.23,27.06,27.23,237951.0,27.08,27.23,27.06,27.23,237951.0
2019-02-12 09:30:00,27.48,27.75,27.24,27.64,104218.0,27.48,27.75,27.24,27.64,104218.0
2019-02-12 10:00:00,27.65,27.74,27.49,27.65,32081.0,27.65,27.74,27.49,27.65,32081.0
2019-02-12 10:30:00,27.67,27.97,27.63,27.89,61339.0,27.67,27.97,27.63,27.89,61339.0
2019-02-12 11:00:00,27.91,28.09,27.89,28.07,126350.0,27.91,28.09,27.89,28.07,126350.0
2019-02-12 11:30:00,28.06,28.06,27.93,27.96,109536.0,28.06,28.06,27.93,27.96,109536.0
2019-02-12 12:00:00,27.97,27.97,27.73,27.78,32958.0,27.97,27.97,27.73,27.78,32958.0
2019-02-12 12:30:00,27.8,27.81,27.68,27.7,29254.0,27.8,27.81,27.68,27.7,29254.0
2019-02-12 13:00:00,27.64,27.69,27.62,27.67,19732.0,27.64,27.69,27.62,27.67,19732.0
2019-02-12 13:30:00,27.67,27.74,27.67,27.71,22312.0,27.67,27.74,27.67,27.71,22312.0
2019-02-12 14:00:00,27.71,27.71,27.64,27.7,29803.0,27.71,27.71,27.64,27.7,29803.0
2019-02-12 14:30:00,27.69,27.82,27.63,27.77,50412.0,27.69,27.82,27.63,27.77,50412.0
2019-02-12 15:00:00,27.78,27.95,27.77,27.89,137815.0,27.78,27.95,27.77,27.89,137815.0
2019-02-12 15:30:00,27.89,27.9,27.76,27.77,190217.0,27.89,27.9,27.76,27.77,190217.0
2019-02-13 09:30:00,28.01,28.18,27.94,28.08,38017.0,28.01,28.18,27.94,28.08,38017.0
2019-02-13 10:00:00,28.04,28.11,27.82,27.85,64454.0,28.04,28.11,27.82,27.85,64454.0
2019-02-13 10:30:00,27.85,27.87,27.7,27.74,33135.0,27.85,27.87,27.7,27.74,33135.0
2019-02-13 11:00:00,27.74,27.81,27.54,27.54,51769.0,27.74,27.81,27.54,27.54,51769.0
2019-02-13 11:30:00,27.54,27.72,27.52,27.7,37701.0,27.54,27.72,27.52,27.7,37701.0
2019-02-13 12:00:00,27.7,27.72,27.63,27.65,30785.0,27.7,27.72,27.63,27.65,30785.0
2019-02-13 12:30:00,27.66,27.66,27.57,27.58,27523.0,27.66,27.66,27.57,27.58,27523.0
2019-02-13 13:00:00,27.58,27.75,27.55,27.75,23248.0,27.58,27.75,27.55,27.75,23248.0
2019-02-13 13:30:00,27.75,27.75,27.66,27.7,32074.0,27.75,27.75,27.66,27.7,32074.0
2019-02-13 14:00:00,27.7,27.7,27.6,27.61,40029.0,27.7,27.7,27.6,27.61,40029.0
2019-02-13 14:30:00,27.62,27.74,27.61,27.74,59204.0,27.62,27.74,27.61,27.74,59204.0
2019-02-13 15:00:00,27.74,27.75,27.68,27.75,56052.0,27.74,27.75,27.68,27.75,56052.0
2019-02-13 15:30:00,27.75,27.9,27.74,27.84,308304.0,27.75,27.9,27.74,27.84,308304.0
2019-02-14 09:30:00,27.71,27.87,27.6,27.78,62860.0,27.71,27.87,27.6,27.78,62860.0
2019-02-14 10:00:00,27.74,27.99,27.73,27.98,94256.0,27.74,27.99,27.73,27.98,94256.0
2019-02-14 10:30:00,28.01,28.07,27.85,27.96,84065.0,28.01,28.07,27.85,27.96,84065.0
2019-02-14 11:00:00,27.95,27.96,27.78,27.86,124908.0,27.95,27.96,27.78,27.86,124908.0
2019-02-14 11:30:00,27.87,27.91,27.81,27.91,22685.0,27.87,27.91,27.81,27.91,22685.0
2019-02-14 12:00:00,27.9,27.93,27.69,27.76,32053.0,27.9,27.93,27.69,27.76,32053.0
2019-02-14 12:30:00,27.75,27.83,27.73,27.79,15310.0,27.75,27.83,27.73,27.79,15310.0
2019-02-14 13:00:00,27.79,27.8,27.69,27.72,19365.0,27.79,27.8,27.69,27.72,19365.0
2019-02-14 13:30:00,27.74,27.74,27.64,27.64,17391.0,27.74,27.74,27.64,27.64,17391.0
2019-02-14 14:00:00,27.64,27.73,27.61,27.71,27604.0,27.64,27.73,27.61,27.71,27604.0
2019-02-14 14:30:00,27.71,27.72,27.6,27.6,139467.0,27.71,27.72,27.6,27.6,139467.0
2019-02-14 15:00:00,27.61,27.85,27.61,27.81,75374.0,27.61,27.85,27.61,27.81,75374.0
2019-02-14 15:30:00,27.81,27.89,27.62,27.64,192948.0,27.81,27.89,27.62,27.64,192948.0
2019-02-15 09:30:00,27.99,28.11,27.63,27.96,210191.0,27.99,28.11,27.63,27.96,210191.0
2019-02-15 10:00:00,27.99,28.11,27.9,27.94,97230.0,27.99,28.11,27.9,27.94,97230.0
2019-02-15 10:30:00,27.96,28.15,27.93,27.95,136384.0,27.96,28.15,27.93,27.95,136384.0
2019-02-15 11:00:00,27.98,28.04,27.94,28.02,24518.0,27.98,28.04,27.94,28.02,24518.0
2019-02-15 11:30:00,28.03,28.16,27.99,28.02,43461.0,28.03,28.16,27.99,28.02,43461.0
2019-02-15 12:00:00,28.01,28.04,27.94,28.0,17896.0,28.01,28.04,27.94,28.0,17896.0
2019-02-15 12:30:00,28.0,28.07,27.96,27.98,234028.0,28.0,28.07,27.96,27.98,234028.0
2019-02-15 13:00:00,27.98,27.99,27.75,27.75,22729.0,27.98,27.99,27.75,27.75,22729.0
2019-02-15 13:30:00,27.76,27.95,27.76,27.93,29641.0,27.76,27.95,27.76,27.93,29641.0
2019-02-15 14:00:00,27.92,27.95,27.85,27.86,32725.0,27.92,27.95,27.85,27.86,32725.0
2019-02-15 14:30:00,27.85,27.92,27.84,27.92,13696.0,27.85,27.92,27.84,27.92,13696.0
2019-02-15 15:00:00,27.91,27.94,27.86,27.87,17769.0,27.91,27.94,27.86,27.87,17769.0
2019-02-15 15:30:00,27.86,27.94,27.85,27.94,125170.0,27.86,27.94,27.85,27.94,125170.0
2019-02-19 09:30:00,27.69,28.06,27.69,28.06,30244.0,27.69,28.06,27.69,28.06,30244.0
2019-02-19 10:00:00,28.08,28.14,27.94,28.09,63796.0,28.08,28.14,27.94,28.09,63796.0
2019-02-19 10:30:00,28.09,28.09,27.95,28.02,25403.0,28.09,28.09,27.95,28.02,25403.0
2019-02-19 11:00:00,28.04,28.22,28.04,28.11,41444.0,28.04,28.22,28.04,28.11,41444.0
2019-02-19 11:30:00,28.11,28.24,28.07,28.16,56606.0,28.11,28.24,28.07,28.16,56606.0
2019-02-19 12:00:00,28.13,28.17,28.11,28.17,48865.0,28.13,28.17,28.11,28.17,48865.0
2019-02-19 12:30:00,28.17,28.2,28.1,28.17,101200.0,28.17,28.2,28.1,28.17,101200.0
2019-02-19 13:00:00,28.16,28.17,28.09,28.12,27878.0,28.16,28.17,28.09,28.12,27878.0
2019-02-19 13:30:00,28.12,28.23,28.06,28.15,55812.0,28.12,28.23,28.06,28.15,55812.0
2019-02-19 14:00:00,28.15,28.37,28.14,28.37,112713.0,28.15,28.37,28.14,28.37,112713.0
2019-02-19 14:30:00,28.37,28.57,28.37,28.55,89615.0,28.37,28.57,28.37,28.55,89615.0
2019-02-19 15:00:00,28.55,28.6,28.46,28.5,195142.0,28.55,28.6,28.46,28.5,195142.0
2019-02-19 15:30:00,28.5,28.58,28.47,28.48,237761.0,28.5,28.58,28.47,28.48,237761.0
2019-02-20 09:30:00,28.66,28.69,28.31,28.54,164828.0,28.66,28.69,28.31,28.54,164828.0
2019-02-20 10:00:00,28.54,28.85,28.51,28.85,127295.0,28.54,28.85,28.51,28.85,127295.0
2019-02-20 10:30:00,28.85,29.01,28.83,28.98,101969.0,28.85,29.01,28.83,28.98,101969.0
2019-02-20 11:00:00,28.98,29.06,28.89,28.95,85217.0,28.98,29.06,28.89,28.95,85217.0
2019-02-20 11:30:00,28.96,29.0,28.83,28.9,50321.0,28.96,29.0,28.83,28.9,50321.0
2019-02-20 12:00:00,28.9,28.9,28.7,28.71,55236.0,28.9,28.9,28.7,28.71,55236.0
2019-02-20 12:30:00,28.71,28.8,28.62,28.8,58852.0,28.71,28.8,28.62,28.8,58852.0
2019-02-20 13:00:00,28.79,29.1,28.77,29.09,77888.0,28.79,29.1,28.77,29.09,77888.0
2019-02-20 13:30:00,29.09,29.11,28.92,28.93,34999.0,29.09,29.11,28.92,28.93,34999.0
2019-02-20 14:00:00,28.92,29.0,28.74,28.82,48305.0,28.92,29.0,28.74,28.82,48305.0
2019-02-20 14:30:00,28.81,29.08,28.81,28.96,59203.0,28.81,29.08,28.81,28.96,59203.0
2019-02-20 15:00:00,28.95,29.13,28.94,29.09,103589.0,28.95,29.13,28.94,29.09,103589.0
2019-02-20 15:30:00,29.08,29.28,29.07,29.16,546419.0,29.08,29.28,29.07,29.16,546419.0
2019-02-21 09:30:00,28.99,29.37,28.96,29.08,64248.0,28.99,29.37,28.96,29.08,64248.0
2019-02-21 10:00:00,29.09,29.09,28.83,28.9,40898.0,29.09,29.09,28.83,28.9,40898.0
2019-02-21 10:30:00,28.91,29.11,28.91,28.91,36547.0,28.91,29.11,28.91,28.91,36547.0
2019-02-21 11:00:00,28.92,29.03,28.8,28.81,72376.0,28.92,29.03,28.8,28.81,72376.0
2019-02-21 11:30:00,28.82,28.89,28.74,28.85,48752.0,28.82,28.89,28.74,28.85,48752.0
2019-02-21 12:00:00,28.85,28.87,28.71,28.74,23098.0,28.85,28.87,28.71,28.74,23098.0
2019-02-21 12:30:00,28.73,28.82,28.71,28.75,26609.0,28.73,28.82,28.71,28.75,26609.0
2019-02-21 13:00:00,28.76,28.84,28.69,28.7,28298.0,28.76,28.84,28.69,28.7,28298.0
2019-02-21 13:30:00,28.71,28.75,28.68,28.75,28485.0,28.71,28.75,28.68,28.75,28485.0
2019-02-21 14:00:00,28.75,28.76,28.57,28.62,45941.0,28.75,28.76,28.57,28.62,45941.0
2019-02-21 14:30:00,28.62,28.66,28.48,28.49,45437.0,28.62,28.66,28.48,28.49,45437.0
2019-02-21 15:00:00,28.49,28.69,28.49,28.64,84169.0,28.49,28.69,28.49,28.64,84169.0
2019-02-21 15:30:00,28.64,28.74,28.59,28.7,179644.0,28.64,28.74,28.59,28.7,179644.0
2019-02-22 09:30:00,28.9,29.02,28.7,28.7,52636.0,28.9,29.02,28.7,28.7,52636.0
2019-02-22 10:00:00,28.7,28.71,28.54,28.57,57266.0,28.7,28.71,28.54,28.57,57266.0
2019-02-22 10:30:00,28.57,28.74,28.56,28.74,40993.0,28.57,28.74,28.56,28.74,40993.0
2019-02-22 11:00:00,28.75,28.77,28.67,28.71,51161.0,28.75,28.77,28.67,28.71,51161.0
2019-02-22 11:30:00,28.71,28.83,28.71,28.79,34046.0,28.71,28.83,28.71,28.79,34046.0
2019-02-22 12:00:00,28.79,28.84,28.79,28.81,19185.0,28.79,28.84,28.79,28.81,19185.0
2019-02-22 12:30:00,28.83,28.85,28.77,28.82,22396.0,28.83,28.85,28.77,28.82,22396.0
2019-02-22 13:00:00,28.81,28.83,28.75,28.79,21502.0,28.81,28.83,28.75,28.79,21502.0
2019-02-22 13:30:00,28.8,28.86,28.8,28.84,22464.0,28.8,28.86,28.8,28.84,22464.0
2019-02-22 14:00:00,28.85,28.89,28.76,28.76,61812.0,28.85,28.89,28.76,28.76,61812.0
2019-02-22 14:30:00,28.77,28.8,28.72,28.74,32891.0,28.77,28.8,28.72,28.74,32891.0
2019-02-22 15:00:00,28.74,28.89,28.73,28.88,34691.0,28.74,28.89,28.73,28.88,34691.0
2019-02-22 15:30:00,28.88,28.95,28.84,28.89,222684.0,28.88,28.95,28.84,28.89,222684.0
2019-02-25 09:30:00,29.0,29.36,28.86,29.19,55987.0,29.0,29.36,28.86,29.19,55987.0
2019-02-25 10:00:00,29.16,29.2,28.97,29.01,107581.0,29.16,29.2,28.97,29.01,107581.0
2019-02-25 10:30:00,29.02,29.19,28.95,29.19,68535.0,29.02,29.19,28.95,29.19,68535.0
2019-02-25 11:00:00,29.19,29.3,29.16,29.2,41667.0,29.19,29.3,29.16,29.2,41667.0
2019-02-25 11:30:00,29.2,29.35,29.2,29.27,55108.0,29.2,29.35,29.2,29.27,55108.0
2019-02-25 12:00:00,29.28,29.33,29.27,29.27,43660.0,29.28,29.33,29.27,29.27,43660.0
2019-02-25 12:30:00,29.28,29.35,29.21,29.23,33338.0,29.28,29.35,29.21,29.23,33338.0
2019-02-25 13:00:00,29.23,29.37,29.23,29.36,35526.0,29.23,29.37,29.23,29.36,35526.0
2019-02-25 13:30:00,29.36,29.38,29.31,29.36,51697.0,29.36,29.38,29.31,29.36,51697.0
2019-02-25 14:00:00,29.36,29.36,29.25,29.26,37486.0,29.36,29.36,29.25,29.26,37486.0
2019-02-25 14:30:00,29.25,29.32,29.25,29.3,34964.0,29.25,29.32,29.25,29.3,34964.0
2019-02-25 15:00:00,29.3,29.38,29.29,29.32,57027.0,29.3,29.38,29.29,29.32,57027.0
2019-02-25 15:30:00,29.32,29.41,29.25,29.26,278107.0,29.32,29.41,29.25,29.26,278107.0
2019-02-26 09:30:00,29.14,29.18,28.87,29.08,42085.0,29.14,29.18,28.87,29.08,42085.0
2019-02-26 10:00:00,29.06,29.18,29.06,29.14,39289.0,29.06,29.18,29.06,29.14,39289.0
2019-02-26 10:30:00,29.14,29.21,29.12,29.16,36102.0,29.14,29.21,29.12,29.16,36102.0
2019-02-26 11:00:00,29.15,29.39,29.14,29.29,37890.0,29.15,29.39,29.14,29.29,37890.0
2019-02-26 11:30:00,29.29,29.34,29.25,29.31,22067.0,29.29,29.34,29.25,29.31,22067.0
2019-02-26 12:00:00,29.31,29.34,29.26,29.34,12571.0,29.31,29.34,29.26,29.34,12571.0
2019-02-26 12:30:00,29.34,29.34,29.19,29.21,15676.0,29.34,29.34,29.19,29.21,15676.0
2019-02-26 13:00:00,29.22,29.29,29.22,29.24,19349.0,29.22,29.29,29.22,29.24,19349.0
2019-02-26 13:30:00,29.23,29.24,29.1,29.1,36456.0,29.23,29.24,29.1,29.1,36456.0
2019-02-26 14:00:00,29.1,29.18,29.1,29.17,22190.0,29.1,29.18,29.1,29.17,22190.0
2019-02-26 14:30:00,29.17,29.25,29.16,29.19,53764.0,29.17,29.25,29.16,29.19,53764.0
2019-02-26 15:00:00,29.19,29.3,29.19,29.22,40870.0,29.19,29.3,29.19,29.22,40870.0
2019-02-26 15:30:00,29.23,29.25,29.14,29.14,163266.0,29.23,29.25,29.14,29.14,163266.0
2019-02-27 09:30:00,29.1,29.38,29.05,29.07,22139.0,29.1,29.38,29.05,29.07,22139.0
2019-02-27 10:00:00,29.07,29.2,29.01,29.07,16885.0,29.07,29.2,29.01,29.07,16885.0
2019-02-27 10:30:00,29.08,29.27,29.04,29.24,16302.0,29.08,29.27,29.04,29.24,16302.0
2019-02-27 11:00:00,29.26,29.28,29.15,29.16,15146.0,29.26,29.28,29.15,29.16,15146.0
2019-02-27 11:30:00,29.15,29.25,29.13,29.23,24706.0,29.15,29.25,29.13,29.23,24706.0
2019-02-27 12:00:00,29.22,29.23,29.17,29.21,38074.0,29.22,29.23,29.17,29.21,38074.0
2019-02-27 12:30:00,29.22,29.3,29.21,29.29,11469.0,29.22,29.3,29.21,29.29,11469.0
2019-02-27 13:00:00,29.28,29.47,29.28,29.42,62806.0,29.28,29.47,29.28,29.42,62806.0
2019-02-27 13:30:00,29.42,29.5,29.37,29.37,53698.0,29.42,29.5,29.37,29.37,53698.0
2019-02-27 14:00:00,29.37,29.4,29.34,29.34,16116.0,29.37,29.4,29.34,29.34,16116.0
2019-02-27 14:30:00,29.35,29.42,29.31,29.41,21270.0,29.35,29.42,29.31,29.41,21270.0
2019-02-27 15:00:00,29.4,29.4,29.19,29.21,56168.0,29.4,29.4,29.19,29.21,56168.0
2019-02-27 15:30:00,29.21,29.31,29.21,29.24,124648.0,29.21,29.31,29.21,29.24,124648.0
2019-02-28 09:30:00,29.13,29.21,28.98,29.05,67026.0,29.13,29.21,28.98,29.05,67026.0
2019-02-28 10:00:00,29.06,29.08,28.91,28.96,17088.0,29.06,29.08,28.91,28.96,17088.0
2019-02-28 10:30:00,28.98,29.05,28.9,28.96,32267.0,28.98,29.05,28.9,28.96,32267.0
2019-02-28 11:00:00,28.93,29.04,28.9,29.0,17765.0,28.93,29.04,28.9,29.0,17765.0
2019-02-28 11:30:00,28.97,29.0,28.9,28.9,12254.0,28.97,29.0,28.9,28.9,12254.0
2019-02-28 12:00:00,28.9,28.98,28.89,28.97,13470.0,28.9,28.98,28.89,28.97,13470.0
2019-02-28 12:30:00,28.97,28.97,28.91,28.94,19092.0,28.97,28.97,28.91,28.94,19092.0
2019-02-28 13:00:00,28.96,28.96,28.88,28.91,7702.0,28.96,28.96,28.88,28.91,7702.0
2019-02-28 13:30:00,28.92,28.93,28.87,28.88,16490.0,28.92,28.93,28.87,28.88,16490.0
2019-02-28 14:00:00,28.87,28.92,28.86,28.89,13009.0,28.87,28.92,28.86,28.89,13009.0
2019-02-28 14:30:00,28.89,28.89,28.71,28.71,35555.0,28.89,28.89,28.71,28.71,35555.0
2019-02-28 15:00:00,28.71,28.75,28.68,28.71,24879.0,28.71,28.75,28.68,28.71,24879.0
2019-02-28 15:30:00,28.71,28.79,28.63,28.63,166141.0,28.71,28.79,28.63,28.63,166141.0
2019-03-01 09:30:00,28.81,29.12,28.81,28.87,93202.0,28.81,29.12,28.81,28.87,93202.0
2019-03-01 10:00:00,28.84,28.85,28.62,28.64,97722.0,28.84,28.85,28.62,28.64,97722.0
2019-03-01 10:30:00,28.65,28.89,28.6,28.76,55603.0,28.65,28.89,28.6,28.76,55603.0
2019-03-01 11:00:00,28.75,28.85,28.63,28.7,46959.0,28.75,28.85,28.63,28.7,46959.0
2019-03-01 11:30:00,28.72,28.9,28.71,28.75,32361.0,28.72,28.9,28.71,28.75,32361.0
2019-03-01 12:00:00,28.76,28.9,28.75,28.89,55836.0,28.76,28.9,28.75,28.89,55836.0
2019-03-01 12:30:00,28.88,28.92,28.8,28.82,39618.0,28.88,28.92,28.8,28.82,39618.0
2019-03-01 13:00:00,28.82,28.91,28.75,28.76,33781.0,28.82,28.91,28.75,28.76,33781.0
2019-03-01 13:30:00,28.77,28.89,28.77,28.77,20875.0,28.77,28.89,28.77,28.77,20875.0
2019-03-01 14:00:00,28.78,28.96,28.77,28.94,32102.0,28.78,28.96,28.77,28.94,32102.0
2019-03-01 14:30:00,28.96,29.03,28.96,29.0,35876.0,28.96,29.03,28.96,29.0,35876.0
2019-03-01 15:00:00,29.0,29.01,28.9,29.01,37096.0,29.0,29.01,28.9,29.01,37096.0
2019-03-01 15:30:00,29.0,29.01,28.9,28.99,161716.0,29.0,29.01,28.9,28.99,161716.0
2019-03-04 09:30:00,29.05,29.1,28.93,28.99,40852.0,29.05,29.1,28.93,28.99,40852.0
2019-03-04 10:00:00,28.98,29.23,28.94,29.22,38382.0,28.98,29.23,28.94,29.22,38382.0
2019-03-04 10:30:00,29.23,29.26,29.16,29.16,29844.0,29.23,29.26,29.16,29.16,29844.0
2019-03-04 11:00:00,29.18,29.26,29.11,29.13,24732.0,29.18,29.26,29.11,29.13,24732.0
2019-03-04 11:30:00,29.12,29.24,28.92,28.94,30400.0,29.12,29.24,28.92,28.94,30400.0
2019-03-04 12:00:00,28.93,29.04,28.82,29.01,49276.0,28.93,29.04,28.82,29.01,49276.0
2019-03-04 12:30:00,29.01,29.08,28.9,29.02,59548.0,29.01,29.08,28.9,29.02,59548.0
2019-03-04 13:00:00,29.0,29.08,28.91,29.07,16782.0,29.0,29.08,28.91,29.07,16782.0
2019-03-04 13:30:00,29.08,29.22,29.08,29.2,20152.0,29.08,29.22,29.08,29.2,20152.0
2019-03-04 14:00:00,29.21,29.32,29.15,29.3,37451.0,29.21,29.32,29.15,29.3,37451.0
2019-03-04 14:30:00,29.29,29.39,29.24,29.31,48795.0,29.29,29.39,29.24,29.31,48795.0
2019-03-04 15:00:00,29.3,29.31,29.18,29.21,46651.0,29.3,29.31,29.18,29.21,46651.0
2019-03-04 15:30:00,29.21,29.28,29.11,29.17,227006.0,29.21,29.28,29.11,29.17,227006.0
2019-03-05 09:30:00,29.09,29.14,28.75,28.75,50464.0,29.09,29.14,28.75,28.75,50464.0
2019-03-05 10:00:00,28.8,28.97,28.78,28.79,55129.0,28.8,28.97,28.78,28.79,55129.0
2019-03-05 10:30:00,28.79,28.98,28.79,28.91,18959.0,28.79,28.98,28.79,28.91,18959.0
2019-03-05 11:00:00,28.94,28.99,28.81,28.82,76335.0,28.94,28.99,28.81,28.82,76335.0
2019-03-05 11:30:00,28.82,28.9,28.76,28.8,112169.0,28.82,28.9,28.76,28.8,112169.0
2019-03-05 12:00:00,28.79,28.81,28.7,28.79,35680.0,28.79,28.81,28.7,28.79,35680.0
2019-03-05 12:30:00,28.79,28.8,28.68,28.71,26868.0,28.79,28.8,28.68,28.71,26868.0
2019-03-05 13:00:00,28.72,28.86,28.71,28.74,22847.0,28.72,28.86,28.71,28.74,22847.0
2019-03-05 13:30:00,28.74,28.78,28.71,28.71,13889.0,28.74,28.78,28.71,28.71,13889.0
2019-03-05 14:00:00,28.71,28.79,28.67,28.79,22838.0,28.71,28.79,28.67,28.79,22838.0
2019-03-05 14:30:00,28.8,28.81,28.68,28.69,56108.0,28.8,28.81,28.68,28.69,56108.0
2019-03-05 15:00:00,28.68,28.79,28.66,28.69,110695.0,28.68,28.79,28.66,28.69,110695.0
2019-03-05 15:30:00,28.7,28.76,28.62,28.7,143415.0,28.7,28.76,28.62,28.7,143415.0
2019-03-06 09:30:00,28.76,28.83,28.34,28.57,72562.0,28.76,28.83,28.34,28.57,72562.0
2019-03-06 10:00:00,28.54,28.65,28.48,28.49,48018.0,28.54,28.65,28.48,28.49,48018.0
2019-03-06 10:30:00,28.49,28.61,28.47,28.53,24763.0,28.49,28.61,28.47,28.53,24763.0
2019-03-06 11:00:00,28.51,28.64,28.49,28.61,23216.0,28.51,28.64,28.49,28.61,23216.0
2019-03-06 11:30:00,28.62,28.63,28.34,28.42,29297.0,28.62,28.63,28.34,28.42,29297.0
2019-03-06 12:00:00,28.42,28.56,28.35,28.35,18692.0,28.42,28.56,28.35,28.35,18692.0
2019-03-06 12:30:00,28.36,28.43,28.27,28.28,20114.0,28.36,28.43,28.27,28.28,20114.0
2019-03-06 13:00:00,28.28,28.3,28.08,28.13,147780.0,28.28,28.3,28.08,28.13,147780.0
2019-03-06 13:30:00,28.16,28.26,28.15,28.21,15105.0,28.16,28.26,28.15,28.21,15105.0
2019-03-06 14:00:00,28.21,28.26,28.12,28.16,26404.0,28.21,28.26,28.12,28.16,26404.0
2019-03-06 14:30:00,28.16,28.2,28.05,28.07,27213.0,28.16,28.2,28.05,28.07,27213.0
2019-03-06 15:00:00,28.08,28.1,28.0,28.05,38377.0,28.08,28.1,28.0,28.05,38377.0
2019-03-06 15:30:00,28.06,28.12,27.98,27.99,121716.0,28.06,28.12,27.98,27.99,121716.0
2019-03-07 09:30:00,27.94,27.98,27.23,27.37,166649.0,27.94,27.98,27.23,27.37,166649.0
2019-03-07 10:00:00,27.36,27.46,27.18,27.27,108822.0,27.36,27.46,27.18,27.27,108822.0
2019-03-07 10:30:00,27.27,27.33,27.14,27.16,104082.0,27.27,27.33,27.14,27.16,104082.0
2019-03-07 11:00:00,27.16,27.21,26.96,27.02,180874.0,27.16,27.21,26.96,27.02,180874.0
2019-03-07 11:30:00,27.02,27.16,26.73,26.78,146205.0,27.02,27.16,26.73,26.78,146205.0
2019-03-07 12:00:00,26.77,26.88,26.73,26.75,45980.0,26.77,26.88,26.73,26.75,45980.0
2019-03-07 12:30:00,26.75,26.91,26.69,26.87,37811.0,26.75,26.91,26.69,26.87,37811.0
2019-03-07 13:00:00,26.87,26.94,26.83,26.9,31702.0,26.87,26.94,26.83,26.9,31702.0
2019-03-07 13:30:00,26.91,26.91,26.74,26.74,53911.0,26.91,26.91,26.74,26.74,53911.0
2019-03-07 14:00:00,26.75,26.79,26.68,26.75,102581.0,26.75,26.79,26.68,26.75,102581.0
2019-03-07 14:30:00,26.75,26.75,26.62,26.64,46561.0,26.75,26.75,26.62,26.64,46561.0
2019-03-07 15:00:00,26.63,26.65,26.52,26.54,141541.0,26.63,26.65,26.52,26.54,141541.0
2019-03-07 15:30:00,26.54,26.6,26.36,26.49,408199.0,26.54,26.6,26.36,26.49,408199.0
2019-03-08 09:30:00,26.18,26.43,26.02,26.16,128579.0,26.18,26.43,26.02,26.16,128579.0
2019-03-08 10:00:00,26.16,26.16,25.96,25.99,137650.0,26.16,26.16,25.96,25.99,137650.0
2019-03-08 10:30:00,25.99,26.18,25.98,26.08,81998.0,25.99,26.18,25.98,26.08,81998.0
2019-03-08 11:00:00,26.09,26.14,26.05,26.1,50934.0,26.09,26.14,26.05,26.1,50934.0
2019-03-08 11:30:00,26.1,26.11,25.88,25.88,99466.0,26.1,26.11,25.88,25.88,99466.0
2019-03-08 12:00:00,25.89,25.97,25.86,25.89,45840.0,25.89,25.97,25.86,25.89,45840.0
2019-03-08 12:30:00,25.9,25.91,25.75,25.77,45172.0,25.9,25.91,25.75,25.77,45172.0
2019-03-08 13:00:00,25.78,25.81,25.72,25.76,52391.0,25.78,25.81,25.72,25.76,52391.0
2019-03-08 13:30:00,25.77,25.8,25.59,25.66,97624.0,25.77,25.8,25.59,25.66,97624.0
2019-03-08 14:00:00,25.67,25.79,25.56,25.79,141701.0,25.67,25.79,25.56,25.79,141701.0
2019-03-08 14:30:00,25.79,25.91,25.79,25.87,72194.0,25.79,25.91,25.79,25.87,72194.0
2019-03-08 15:00:00,25.87,25.87,25.69,25.7,66593.0,25.87,25.87,25.69,25.7,66593.0
2019-03-08 15:30:00,25.69,25.76,25.65,25.72,419211.0,25.69,25.76,25.65,25.72,419211.0
2019-03-11 09:30:00,25.23,25.32,24.68,25.1,408002.0,25.23,25.32,24.68,25.1,408002.0
2019-03-11 10:00:00,25.1,25.24,25.05,25.07,270644.0,25.1,25.24,25.05,25.07,270644.0
2019-03-11 10:30:00,25.07,25.14,24.91,25.09,140816.0,25.07,25.14,24.91,25.09,140816.0
2019-03-11 11:00:00,25.09,25.25,25.08,25.2,94443.0,25.09,25.25,25.08,25.2,94443.0
2019-03-11 11:30:00,25.21,25.22,25.08,25.08,74516.0,25.21,25.22,25.08,25.08,74516.0
2019-03-11 12:00:00,25.07,25.36,25.07,25.32,90256.0,25.07,25.36,25.07,25.32,90256.0
2019-03-11 12:30:00,25.33,25.42,25.33,25.39,91804.0,25.33,25.42,25.33,25.39,91804.0
2019-03-11 13:00:00,25.39,25.46,25.38,25.44,83307.0,25.39,25.46,25.38,25.44,83307.0
2019-03-11 13:30:00,25.43,25.46,25.38,25.44,59843.0,25.43,25.46,25.38,25.44,59843.0
2019-03-11 14:00:00,25.44,25.5,25.43,25.49,83788.0,25.44,25.5,25.43,25.49,83788.0
2019-03-11 14:30:00,25.49,25.53,25.48,25.51,98756.0,25.49,25.53,25.48,25.51,98756.0
2019-03-11 15:00:00,25.5,25.51,25.45,25.5,122702.0,25.5,25.51,25.45,25.5,122702.0
2019-03-11 15:30:00,25.5,25.68,25.47,25.68,382743.0,25.5,25.68,25.47,25.68,382743.0
2019-03-12 09:30:00,25.92,26.31,25.85,26.2,186845.0,25.92,26.31,25.85,26.2,186845.0
2019-03-12 10:00:00,26.2,26.64,26.17,26.64,162078.0,26.2,26.64,26.17,26.64,162078.0
2019-03-12 10:30:00,26.64,26.69,26.47,26.48,87273.0,26.64,26.69,26.47,26.48,87273.0
2019-03-12 11:00:00,26.47,26.51,26.35,26.37,52534.0,26.47,26.51,26.35,26.37,52534.0
2019-03-12 11:30:00,26.37,26.42,26.33,26.4,93485.0,26.37,26.42,26.33,26.4,93485.0
2019-03-12 12:00:00,26.4,26.45,26.3,26.43,39876.0,26.4,26.45,26.3,26.43,39876.0
2019-03-12 12:30:00,26.43,26.44,26.21,26.21,42751.0,26.43,26.44,26.21,26.21,42751.0
2019-03-12 13:00:00,26.22,26.25,26.1,26.11,48594.0,26.22,26.25,26.1,26.11,48594.0
2019-03-12 13:30:00,26.1,26.2,26.1,26.17,41588.0,26.1,26.2,26.1,26.17,41588.0
2019-03-12 14:00:00,26.16,26.2,26.15,26.18,48351.0,26.16,26.2,26.15,26.18,48351.0
2019-03-12 14:30:00,26.16,26.2,26.05,26.09,114817.0,26.16,26.2,26.05,26.09,114817.0
2019-03-12 15:00:00,26.1,26.1,25.97,26.01,215124.0,26.1,26.1,25.97,26.01,215124.0
2019-03-12 15:30:00,26.01,26.02,25.87,25.9,448145.0,26.01,26.02,25.87,25.9,448145.0
2019-03-13 09:30:00,25.95,26.03,25.79,25.93,64548.0,25.95,26.03,25.79,25.93,64548.0
2019-03-13 10:00:00,25.92,26.04,25.89,25.95,56058.0,25.92,26.04,25.89,25.95,56058.0
2019-03-13 10:30:00,25.95,26.17,25.95,26.11,71120.0,25.95,26.17,25.95,26.11,71120.0
2019-03-13 11:00:00,26.11,26.22,26.11,26.19,55187.0,26.11,26.22,26.11,26.19,55187.0
2019-03-13 11:30:00,26.19,26.2,26.09,26.11,32628.0,26.19,26.2,26.09,26.11,32628.0
2019-03-13 12:00:00,26.11,26.14,25.97,25.98,28137.0,26.11,26.14,25.97,25.98,28137.0
2019-03-13 12:30:00,25.97,26.05,25.93,26.03,283876.0,25.97,26.05,25.93,26.03,283876.0
2019-03-13 13:00:00,26.03,26.07,25.94,25.97,91881.0,26.03,26.07,25.94,25.97,91881.0
2019-03-13 13:30:00,25.98,25.99,25.85,25.88,54725.0,25.98,25.99,25.85,25.88,54725.0
2019-03-13 14:00:00,25.89,25.93,25.57,25.62,92014.0,25.89,25.93,25.57,25.62,92014.0
2019-03-13 14:30:00,25.61,25.64,25.36,25.48,134894.0,25.61,25.64,25.36,25.48,134894.0
2019-03-13 15:00:00,25.47,25.49,25.26,25.26,160514.0,25.47,25.49,25.26,25.26,160514.0
2019-03-13 15:30:00,25.26,25.45,25.21,25.3,422643.0,25.26,25.45,25.21,25.3,422643.0
2019-03-14 09:30:00,25.25,25.53,25.0,25.46,67222.0,25.25,25.53,25.0,25.46,67222.0
2019-03-14 10:00:00,25.46,25.5,25.34,25.48,33333.0,25.46,25.5,25.34,25.48,33333.0
2019-03-14 10:30:00,25.47,25.48,25.27,25.33,41351.0,25.47,25.48,25.27,25.33,41351.0
2019-03-14 11:00:00,25.34,25.34,25.14,25.16,30601.0,25.34,25.34,25.14,25.16,30601.0
2019-03-14 11:30:00,25.15,25.31,25.14,25.28,38781.0,25.15,25.31,25.14,25.28,38781.0
2019-03-14 12:00:00,25.29,25.35,25.28,25.29,38007.0,25.29,25.35,25.28,25.29,38007.0
2019-03-14 12:30:00,25.29,25.35,25.29,25.35,25934.0,25.29,25.35,25.29,25.35,25934.0
2019-03-14 13:00:00,25.34,25.46,25.34,25.44,31688.0,25.34,25.46,25.34,25.44,31688.0
2019-03-14 13:30:00,25.45,25.48,25.35,25.37,41304.0,25.45,25.48,25.35,25.37,41304.0
2019-03-14 14:00:00,25.37,25.43,25.34,25.43,30379.0,25.37,25.43,25.34,25.43,30379.0
2019-03-14 14:30:00,25.43,25.43,25.26,25.32,37093.0,25.43,25.43,25.26,25.32,37093.0
2019-03-14 15:00:00,25.32,25.41,25.31,25.37,64439.0,25.32,25.41,25.31,25.37,64439.0
2019-03-14 15:30:00,25.38,25.4,25.15,25.2,388596.0,25.38,25.4,25.15,25.2,388596.0
2019-03-15 09:30:00,25.26,25.77,25.26,25.75,452169.0,25.26,25.77,25.26,25.75,452169.0
2019-03-15 10:00:00,25.75,25.82,25.58,25.73,122095.0,25.75,25.82,25.58,25.73,122095.0
2019-03-15 10:30:00,25.73,25.77,25.55,25.63,309574.0,25.73,25.77,25.55,25.63,309574.0
2019-03-15 11:00:00,25.63,25.7,25.52,25.62,107331.0,25.63,25.7,25.52,25.62,107331.0
2019-03-15 11:30:00,25.62,25.84,25.59,25.84,90562.0,25.62,25.84,25.59,25.84,90562.0
2019-03-15 12:00:00,25.85,25.88,25.73,25.82,194875.0,25.85,25.88,25.73,25.82,194875.0
2019-03-15 12:30:00,25.82,25.84,25.72,25.75,51117.0,25.82,25.84,25.72,25.75,51117.0
2019-03-15 13:00:00,25.77,25.8,25.71,25.72,32432.0,25.77,25.8,25.71,25.72,32432.0
2019-03-15 13:30:00,25.72,25.75,25.6,25.62,172706.0,25.72,25.75,25.6,25.62,172706.0
2019-03-15 14:00:00,25.62,25.62,25.41,25.41,48791.0,25.62,25.62,25.41,25.41,48791.0
2019-03-15 14:30:00,25.42,25.63,25.41,25.52,94745.0,25.42,25.63,25.41,25.52,94745.0
2019-03-15 15:00:00,25.52,25.52,25.33,25.39,176760.0,25.52,25.52,25.33,25.39,176760.0
2019-03-15 15:30:00,25.39,25.47,25.22,25.47,392123.0,25.39,25.47,25.22,25.47,392123.0
2019-03-18 09:30:00,25.56,25.94,25.54,25.92,126455.0,25.56,25.94,25.54,25.92,126455.0
2019-03-18 10:00:00,25.94,26.06,25.92,26.05,65015.0,25.94,26.06,25.92,26.05,65015.0
2019-03-18 10:30:00,26.05,26.13,25.92,26.12,100128.0,26.05,26.13,25.92,26.12,100128.0
2019-03-18 11:00:00,26.13,26.18,25.81,25.82,180484.0,26.13,26.18,25.81,25.82,180484.0
2019-03-18 11:30:00,25.83,25.87,25.78,25.8,48209.0,25.83,25.87,25.78,25.8,48209.0
2019-03-18 12:00:00,25.79,25.86,25.78,25.84,50988.0,25.79,25.86,25.78,25.84,50988.0
2019-03-18 12:30:00,25.84,25.87,25.73,25.87,56239.0,25.84,25.87,25.73,25.87,56239.0
2019-03-18 13:00:00,25.88,25.99,25.87,25.97,45850.0,25.88,25.99,25.87,25.97,45850.0
2019-03-18 13:30:00,25.97,26.03,25.95,25.97,47395.0,25.97,26.03,25.95,25.97,47395.0
2019-03-18 14:00:00,25.98,26.03,25.89,26.01,77110.0,25.98,26.03,25.89,26.01,77110.0
2019-03-18 14:30:00,26.01,26.05,26.0,26.05,79439.0,26.01,26.05,26.0,26.05,79439.0
2019-03-18 15:00:00,26.04,26.05,25.97,26.02,117354.0,26.04,26.05,25.97,26.02,117354.0
2019-03-18 15:30:00,26.02,26.15,25.99,26.0,454165.0,26.02,26.15,25.99,26.0,454165.0
2019-03-19 09:30:00,26.26,26.5,26.22,26.26,49290.0,26.26,26.5,26.22,26.26,49290.0
2019-03-19 10:00:00,26.26,26.42,26.24,26.24,41084.0,26.26,26.42,26.24,26.24,41084.0
2019-03-19 10:30:00,26.24,26.3,26.11,26.11,30992.0,26.24,26.3,26.11,26.11,30992.0
2019-03-19 11:00:00,26.13,26.2,26.11,26.15,31649.0,26.13,26.2,26.11,26.15,31649.0
2019-03-19 11:30:00,26.15,26.3,26.14,26.29,41218.0,26.15,26.3,26.14,26.29,41218.0
2019-03-19 12:00:00,26.3,26.35,26.26,26.35,38991.0,26.3,26.35,26.26,26.35,38991.0
2019-03-19 12:30:00,26.35,26.36,26.05,26.2,47802.0,26.35,26.36,26.05,26.2,47802.0
2019-03-19 13:00:00,26.22,26.23,26.16,26.17,27900.0,26.22,26.23,26.16,26.17,27900.0
2019-03-19 13:30:00,26.17,26.23,26.16,26.21,30433.0,26.17,26.23,26.16,26.21,30433.0
2019-03-19 14:00:00,26.21,26.22,26.11,26.19,36071.0,26.21,26.22,26.11,26.19,36071.0
2019-03-19 14:30:00,26.19,26.23,26.11,26.11,34036.0,26.19,26.23,26.11,26.11,34036.0
2019-03-19 15:00:00,26.12,26.17,25.87,25.91,58107.0,26.12,26.17,25.87,25.91,58107.0
2019-03-19 15:30:00,25.92,25.96,25.75,25.96,175297.0,25.92,25.96,25.75,25.96,175297.0
2019-03-20 09:30:00,25.95,25.95,25.51,25.53,38187.0,25.95,25.95,25.51,25.53,38187.0
2019-03-20 10:00:00,25.55,25.66,25.46,25.51,14797.0,25.55,25.66,25.46,25.51,14797.0
2019-03-20 10:30:00,25.51,25.61,25.46,25.6,15099.0,25.51,25.61,25.46,25.6,15099.0
2019-03-20 11:00:00,25.61,25.69,25.54,25.56,12401.0,25.61,25.69,25.54,25.56,12401.0
2019-03-20 11:30:00,25.56,25.58,25.29,25.31,43027.0,25.56,25.58,25.29,25.31,43027.0
2019-03-20 12:00:00,25.33,25.48,25.32,25.47,18252.0,25.33,25.48,25.32,25.47,18252.0
2019-03-20 12:30:00,25.47,25.47,25.35,25.45,17900.0,25.47,25.47,25.35,25.45,17900.0
2019-03-20 13:00:00,25.44,25.59,25.43,25.54,21167.0,25.44,25.59,25.43,25.54,21167.0
2019-03-20 13:30:00,25.53,25.7,25.52,25.7,16016.0,25.53,25.7,25.52,25.7,16016.0
2019-03-20 14:00:00,25.71,26.02,25.7,25.99,47897.0,25.71,26.02,25.7,25.99,47897.0
2019-03-20 14:30:00,25.98,26.17,25.94,26.08,36160.0,25.98,26.17,25.94,26.08,36160.0
2019-03-20 15:00:00,26.11,26.17,25.98,26.0,36567.0,26.11,26.17,25.98,26.0,36567.0
2019-03-20 15:30:00,26.0,26.04,25.86,26.0,191488.0,26.0,26.04,25.86,26.0,191488.0
2019-03-21 09:30:00,25.9,26.21,25.64,26.1,119514.0,25.9,26.21,25.64,26.1,119514.0
2019-03-21 10:00:00,26.09,26.22,26.03,26.15,24633.0,26.09,26.22,26.03,26.15,24633.0
2019-03-21 10:30:00,26.14,26.36,26.14,26.34,38585.0,26.14,26.36,26.14,26.34,38585.0
2019-03-21 11:00:00,26.35,26.56,26.34,26.5,45601.0,26.35,26.56,26.34,26.5,45601.0
2019-03-21 11:30:00,26.46,26.54,26.41,26.52,20536.0,26.46,26.54,26.41,26.52,20536.0
2019-03-21 12:00:00,26.51,26.51,26.34,26.36,21156.0,26.51,26.51,26.34,26.36,21156.0
2019-03-21 12:30:00,26.36,26.38,26.27,26.3,13657.0,26.36,26.38,26.27,26.3,13657.0
2019-03-21 13:00:00,26.3,26.4,26.27,26.35,10818.0,26.3,26.4,26.27,26.35,10818.0
2019-03-21 13:30:00,26.37,26.4,26.29,26.32,18680.0,26.37,26.4,26.29,26.32,18680.0
2019-03-21 14:00:00,26.32,26.38,26.12,26.16,137404.0,26.32,26.38,26.12,26.16,137404.0
2019-03-21 14:30:00,26.16,26.24,26.11,26.12,128832.0,26.16,26.24,26.11,26.12,128832.0
2019-03-21 15:00:00,26.12,26.2,26.05,26.17,231487.0,26.12,26.2,26.05,26.17,231487.0
2019-03-21 15:30:00,26.18,26.24,26.1,26.15,1475047.0,26.18,26.24,26.1,26.15,1475047.0
2019-03-22 09:30:00,25.7,25.79,25.32,25.38,133849.0,25.7,25.79,25.32,25.38,133849.0
2019-03-22 10:00:00,25.38,25.39,25.18,25.34,72009.0,25.38,25.39,25.18,25.34,72009.0
2019-03-22 10:30:00,25.35,25.4,25.18,25.24,241592.0,25.35,25.4,25.18,25.24,241592.0
2019-03-22 11:00:00,25.25,25.25,25.05,25.07,124316.0,25.25,25.25,25.05,25.07,124316.0
2019-03-22 11:30:00,25.07,25.08,24.81,24.83,92339.0,25.07,25.08,24.81,24.83,92339.0
2019-03-22 12:00:00,24.83,24.92,24.68,24.7,143761.0,24.83,24.92,24.68,24.7,143761.0
2019-03-22 12:30:00,24.69,24.79,24.63,24.79,76150.0,24.69,24.79,24.63,24.79,76150.0
2019-03-22 13:00:00,24.77,25.03,24.77,24.87,223564.0,24.77,25.03,24.77,24.87,223564.0
2019-03-22 13:30:00,24.87,25.08,24.87,24.92,87565.0,24.87,25.08,24.87,24.92,87565.0
2019-03-22 14:00:00,24.91,25.13,24.89,25.05,104420.0,24.91,25.13,24.89,25.05,104420.0
2019-03-22 14:30:00,25.05,25.21,24.98,25.19,88812.0,25.05,25.21,24.98,25.19,88812.0
2019-03-22 15:00:00,25.17,25.2,25.03,25.08,80438.0,25.17,25.2,25.03,25.08,80438.0
2019-03-22 15:30:00,25.08,25.08,24.85,24.88,362016.0,25.08,25.08,24.85,24.88,362016.0
2019-03-25 09:30:00,24.88,24.97,24.75,24.84,45036.0,24.88,24.97,24.75,24.84,45036.0
2019-03-25 10:00:00,24.84,24.88,24.7,24.87,25991.0,24.84,24.88,24.7,24.87,25991.0
2019-03-25 10:30:00,24.87,25.08,24.87,25.01,15380.0,24.87,25.08,24.87,25.01,15380.0
2019-03-25 11:00:00,25.0,25.4,24.98,25.37,33097.0,25.0,25.4,24.98,25.37,33097.0
2019-03-25 11:30:00,25.36,25.39,25.02,25.05,17235.0,25.36,25.39,25.02,25.05,17235.0
2019-03-25 12:00:00,25.01,25.17,25.01,25.11,11873.0,25.01,25.17,25.01,25.11,11873.0
2019-03-25 12:30:00,25.11,25.18,24.93,25.18,41482.0,25.11,25.18,24.93,25.18,41482.0
2019-03-25 13:00:00,25.18,25.19,25.08,25.13,25081.0,25.18,25.19,25.08,25.13,25081.0
2019-03-25 13:30:00,25.13,25.17,25.08,25.1,24090.0,25.13,25.17,25.08,25.1,24090.0
2019-03-25 14:00:00,25.09,25.12,24.88,24.91,45632.0,25.09,25.12,24.88,24.91,45632.0
2019-03-25 14:30:00,24.91,25.08,24.91,25.04,23257.0,24.91,25.08,24.91,25.04,23257.0
2019-03-25 15:00:00,25.04,25.12,25.01,25.08,27619.0,25.04,25.12,25.01,25.08,27619.0
2019-03-25 15:30:00,25.07,25.09,25.0,25.05,94926.0,25.07,25.09,25.0,25.05,94926.0
2019-03-26 09:30:00,25.37,25.51,25.31,25.5,45115.0,25.37,25.51,25.31,25.5,45115.0
2019-03-26 10:00:00,25.5,25.53,25.34,25.5,57435.0,25.5,25.53,25.34,25.5,57435.0
2019-03-26 10:30:00,25.49,25.73,25.44,25.62,36036.0,25.49,25.73,25.44,25.62,36036.0
2019-03-26 11:00:00,25.63,25.65,25.42,25.46,30819.0,25.63,25.65,25.42,25.46,30819.0
2019-03-26 11:30:00,25.46,25.52,25.3,25.43,30187.0,25.46,25.52,25.3,25.43,30187.0
2019-03-26 12:00:00,25.43,25.49,25.28,25.28,50016.0,25.43,25.49,25.28,25.28,50016.0
2019-03-26 12:30:00,25.29,25.32,25.17,25.19,35670.0,25.29,25.32,25.17,25.19,35670.0
2019-03-26 13:00:00,25.21,25.25,25.11,25.12,24293.0,25.21,25.25,25.11,25.12,24293.0
2019-03-26 13:30:00,25.12,25.12,25.01,25.01,26339.0,25.12,25.12,25.01,25.01,26339.0
2019-03-26 14:00:00,25.02,25.04,24.98,25.02,44994.0,25.02,25.04,24.98,25.02,44994.0
2019-03-26 14:30:00,25.02,25.33,25.01,25.32,40567.0,25.02,25.33,25.01,25.32,40567.0
2019-03-26 15:00:00,25.33,25.38,25.22,25.23,31025.0,25.33,25.38,25.22,25.23,31025.0
2019-03-26 15:30:00,25.23,25.35,25.21,25.32,114205.0,25.23,25.35,25.21,25.32,114205.0
2019-03-27 09:30:00,25.33,25.52,25.24,25.32,24553.0,25.33,25.52,25.24,25.32,24553.0
2019-03-27 10:00:00,25.31,25.4,25.23,25.35,40652.0,25.31,25.4,25.23,25.35,40652.0
2019-03-27 10:30:00,25.34,25.37,25.17,25.25,28461.0,25.34,25.37,25.17,25.25,28461.0
2019-03-27 11:00:00,25.25,25.28,25.09,25.1,15357.0,25.25,25.28,25.09,25.1,15357.0
2019-03-27 11:30:00,25.09,25.15,25.02,25.14,29080.0,25.09,25.15,25.02,25.14,29080.0
2019-03-27 12:00:00,25.13,25.36,25.1,25.35,17395.0,25.13,25.36,25.1,25.35,17395.0
2019-03-27 12:30:00,25.35,25.45,25.34,25.38,15276.0,25.35,25.45,25.34,25.38,15276.0
2019-03-27 13:00:00,25.38,25.48,25.31,25.39,32493.0,25.38,25.48,25.31,25.39,32493.0
2019-03-27 13:30:00,25.38,25.45,25.36,25.39,13582.0,25.38,25.45,25.36,25.39,13582.0
2019-03-27 14:00:00,25.41,25.47,25.37,25.44,27936.0,25.41,25.47,25.37,25.44,27936.0
2019-03-27 14:30:00,25.43,25.47,25.35,25.36,25452.0,25.43,25.47,25.35,25.36,25452.0
2019-03-27 15:00:00,25.37,25.49,25.35,25.49,27653.0,25.37,25.49,25.35,25.49,27653.0
2019-03-27 15:30:00,25.49,25.52,25.42,25.48,122306.0,25.49,25.52,25.42,25.48,122306.0
2019-03-28 09:30:00,25.58,25.77,25.44,25.67,37333.0,25.58,25.77,25.44,25.67,37333.0
2019-03-28 10:00:00,25.69,25.73,25.56,25.58,37136.0,25.69,25.73,25.56,25.58,37136.0
2019-03-28 10:30:00,25.59,25.68,25.57,25.62,25982.0,25.59,25.68,25.57,25.62,25982.0
2019-03-28 11:00:00,25.62,25.62,25.33,25.33,33521.0,25.62,25.62,25.33,25.33,33521.0
2019-03-28 11:30:00,25.32,25.41,25.28,25.33,17496.0,25.32,25.41,25.28,25.33,17496.0
2019-03-28 12:00:00,25.33,25.34,25.22,25.22,27643.0,25.33,25.34,25.22,25.22,27643.0
2019-03-28 12:30:00,25.23,25.36,25.17,25.34,56309.0,25.23,25.36,25.17,25.34,56309.0
2019-03-28 13:00:00,25.35,25.45,25.35,25.44,18989.0,25.35,25.45,25.35,25.44,18989.0
2019-03-28 13:30:00,25.44,25.56,25.43,25.54,20582.0,25.44,25.56,25.43,25.54,20582.0
2019-03-28 14:00:00,25.55,25.6,25.53,25.57,51698.0,25.55,25.6,25.53,25.57,51698.0
2019-03-28 14:30:00,25.57,25.57,25.34,25.35,75374.0,25.57,25.57,25.34,25.35,75374.0
2019-03-28 15:00:00,25.35,25.5,25.35,25.45,55111.0,25.35,25.5,25.35,25.45,55111.0
2019-03-28 15:30:00,25.44,25.45,25.23,25.31,255461.0,25.44,25.45,25.23,25.31,255461.0
2019-03-29 09:30:00,25.66,25.94,25.61,25.85,105240.0,25.66,25.94,25.61,25.85,105240.0
2019-03-29 10:00:00,25.85,25.95,25.79,25.88,68137.0,25.85,25.95,25.79,25.88,68137.0
2019-03-29 10:30:00,25.87,25.88,25.56,25.57,122097.0,25.87,25.88,25.56,25.57,122097.0
2019-03-29 11:00:00,25.58,25.67,25.53,25.59,65714.0,25.58,25.67,25.53,25.59,65714.0
2019-03-29 11:30:00,25.58,25.63,25.51,25.52,108983.0,25.58,25.63,25.51,25.52,108983.0
2019-03-29 12:00:00,25.52,25.54,25.43,25.45,75894.0,25.52,25.54,25.43,25.45,75894.0
2019-03-29 12:30:00,25.45,25.58,25.45,25.58,157300.0,25.45,25.58,25.45,25.58,157300.0
2019-03-29 13:00:00,25.58,25.68,25.52,25.6,93939.0,25.58,25.68,25.52,25.6,93939.0
2019-03-29 13:30:00,25.59,25.65,25.48,25.61,77022.0,25.59,25.65,25.48,25.61,77022.0
2019-03-29 14:00:00,25.62,25.67,25.54,25.59,105671.0,25.62,25.67,25.54,25.59,105671.0
2019-03-29 14:30:00,25.59,25.66,25.55,25.66,104841.0,25.59,25.66,25.55,25.66,104841.0
2019-03-29 15:00:00,25.65,25.68,25.55,25.62,121060.0,25.65,25.68,25.55,25.62,121060.0
2019-03-29 15:30:00,25.63,25.63,25.53,25.58,290108.0,25.63,25.63,25.53,25.58,290108.0
2019-04-01 09:30:00,26.07,26.37,26.0,26.24,159749.0,26.07,26.37,26.0,26.24,159749.0
2019-04-01 10:00:00,26.27,26.4,26.2,26.27,125296.0,26.27,26.4,26.2,26.27,125296.0
2019-04-01 10:30:00,26.28,26.32,26.19,26.2,120345.0,26.28,26.32,26.19,26.2,120345.0
2019-04-01 11:00:00,26.2,26.23,26.15,26.22,167080.0,26.2,26.23,26.15,26.22,167080.0
2019-04-01 11:30:00,26.21,26.34,26.17,26.31,109883.0,26.21,26.34,26.17,26.31,109883.0
2019-04-01 12:00:00,26.31,26.41,26.28,26.35,142758.0,26.31,26.41,26.28,26.35,142758.0
2019-04-01 12:30:00,26.35,26.63,26.35,26.59,53105.0,26.35,26.63,26.35,26.59,53105.0
2019-04-01 13:00:00,26.6,26.64,26.48,26.49,34552.0,26.6,26.64,26.48,26.49,34552.0
2019-04-01 13:30:00,26.49,26.52,26.46,26.5,36942.0,26.49,26.52,26.46,26.5,36942.0
2019-04-01 14:00:00,26.5,26.51,26.33,26.43,71158.0,26.5,26.51,26.33,26.43,71158.0
2019-04-01 14:30:00,26.43,26.47,26.37,26.39,27948.0,26.43,26.47,26.37,26.39,27948.0
2019-04-01 15:00:00,26.38,26.43,26.35,26.43,27665.0,26.38,26.43,26.35,26.43,27665.0
2019-04-01 15:30:00,26.42,26.51,26.39,26.51,187245.0,26.42,26.51,26.39,26.51,187245.0
2019-04-02 09:30:00,26.59,26.62,26.31,26.38,76216.0,26.59,26.62,26.31,26.38,76216.0
2019-04-02 10:00:00,26.39,26.47,26.33,26.38,59646.0,26.39,26.47,26.33,26.38,59646.0
2019-04-02 10:30:00,26.36,26.38,26.23,26.23,53311.0,26.36,26.38,26.23,26.23,53311.0
2019-04-02 11:00:00,26.22,26.23,26.0,26.12,136572.0,26.22,26.23,26.0,26.12,136572.0
2019-04-02 11:30:00,26.13,26.18,26.02,26.13,66607.0,26.13,26.18,26.02,26.13,66607.0
2019-04-02 12:00:00,26.13,26.22,26.05,26.08,34617.0,26.13,26.22,26.05,26.08,34617.0
2019-04-02 12:30:00,26.07,26.16,26.07,26.16,24573.0,26.07,26.16,26.07,26.16,24573.0
2019-04-02 13:00:00,26.15,26.26,26.13,26.23,25738.0,26.15,26.26,26.13,26.23,25738.0
2019-04-02 13:30:00,26.23,26.26,26.17,26.19,32373.0,26.23,26.26,26.17,26.19,32373.0
2019-04-02 14:00:00,26.18,26.2,26.09,26.13,20659.0,26.18,26.2,26.09,26.13,20659.0
2019-04-02 14:30:00,26.13,26.2,26.13,26.16,24887.0,26.13,26.2,26.13,26.16,24887.0
2019-04-02 15:00:00,26.15,26.22,26.14,26.21,37944.0,26.15,26.22,26.14,26.21,37944.0
2019-04-02 15:30:00,26.2,26.26,26.2,26.21,143631.0,26.2,26.26,26.2,26.21,143631.0
2019-04-03 09:30:00,26.64,26.73,26.34,26.36,105568.0,26.64,26.73,26.34,26.36,105568.0
2019-04-03 10:00:00,26.34,26.37,25.96,25.98,84769.0,26.34,26.37,25.96,25.98,84769.0
2019-04-03 10:30:00,25.96,26.22,25.95,26.21,128768.0,25.96,26.22,25.95,26.21,128768.0
2019-04-03 11:00:00,26.22,26.33,25.98,25.99,61467.0,26.22,26.33,25.98,25.99,61467.0
2019-04-03 11:30:00,26.01,26.17,25.99,26.16,35992.0,26.01,26.17,25.99,26.16,35992.0
2019-04-03 12:00:00,26.17,26.22,26.07,26.08,29081.0,26.17,26.22,26.07,26.08,29081.0
2019-04-03 12:30:00,26.07,26.12,25.97,26.02,61746.0,26.07,26.12,25.97,26.02,61746.0
2019-04-03 13:00:00,26.02,26.05,25.96,25.99,24590.0,26.02,26.05,25.96,25.99,24590.0
2019-04-03 13:30:00,25.99,26.05,25.92,25.95,39002.0,25.99,26.05,25.92,25.95,39002.0
2019-04-03 14:00:00,25.95,25.98,25.92,25.95,39137.0,25.95,25.98,25.92,25.95,39137.0
2019-04-03 14:30:00,25.94,26.0,25.88,25.99,134281.0,25.94,26.0,25.88,25.99,134281.0
2019-04-03 15:00:00,25.98,26.0,25.86,25.94,48547.0,25.98,26.0,25.86,25.94,48547.0
2019-04-03 15:30:00,25.94,25.99,25.89,25.92,179085.0,25.94,25.99,25.89,25.92,179085.0
2019-04-04 09:30:00,25.97,26.14,25.92,26.04,49480.0,25.97,26.14,25.92,26.04,49480.0
2019-04-04 10:00:00,26.03,26.06,25.97,25.99,28739.0,26.03,26.06,25.97,25.99,28739.0
2019-04-04 10:30:00,25.98,26.06,25.87,26.03,38757.0,25.98,26.06,25.87,26.03,38757.0
2019-04-04 11:00:00,26.03,26.11,25.99,26.09,79482.0,26.03,26.11,25.99,26.09,79482.0
2019-04-04 11:30:00,26.09,26.14,26.04,26.1,36932.0,26.09,26.14,26.04,26.1,36932.0
2019-04-04 12:00:00,26.1,26.26,26.08,26.24,45532.0,26.1,26.26,26.08,26.24,45532.0
2019-04-04 12:30:00,26.24,26.37,26.22,26.33,28495.0,26.24,26.37,26.22,26.33,28495.0
2019-04-04 13:00:00,26.35,26.44,26.32,26.38,29345.0,26.35,26.44,26.32,26.38,29345.0
2019-04-04 13:30:00,26.38,26.44,26.37,26.38,20291.0,26.38,26.44,26.37,26.38,20291.0
2019-04-04 14:00:00,26.39,26.42,26.28,26.39,46130.0,26.39,26.42,26.28,26.39,46130.0
2019-04-04 14:30:00,26.39,26.41,26.34,26.39,33962.0,26.39,26.41,26.34,26.39,33962.0
2019-04-04 15:00:00,26.39,26.48,26.36,26.46,54733.0,26.39,26.48,26.36,26.46,54733.0
2019-04-04 15:30:00,26.46,26.6,26.45,26.6,227141.0,26.46,26.6,26.45,26.6,227141.0
2019-04-05 09:30:00,26.79,27.17,26.77,27.01,75383.0,26.79,27.17,26.77,27.01,75383.0
2019-04-05 10:00:00,27.01,27.26,27.01,27.21,88481.0,27.01,27.26,27.01,27.21,88481.0
2019-04-05 10:30:00,27.2,27.33,27.2,27.24,82906.0,27.2,27.33,27.2,27.24,82906.0
2019-04-05 11:00:00,27.24,27.41,27.23,27.38,76209.0,27.24,27.41,27.23,27.38,76209.0
2019-04-05 11:30:00,27.38,27.38,27.2,27.23,80491.0,27.38,27.38,27.2,27.23,80491.0
2019-04-05 12:00:00,27.23,27.29,27.19,27.28,40071.0,27.23,27.29,27.19,27.28,40071.0
2019-04-05 12:30:00,27.27,27.32,27.23,27.3,101739.0,27.27,27.32,27.23,27.3,101739.0
2019-04-05 13:00:00,27.3,27.36,27.29,27.34,48122.0,27.3,27.36,27.29,27.34,48122.0
2019-04-05 13:30:00,27.33,27.4,27.29,27.4,71766.0,27.33,27.4,27.29,27.4,71766.0
2019-04-05 14:00:00,27.39,27.4,27.22,27.25,85464.0,27.39,27.4,27.22,27.25,85464.0
2019-04-05 14:30:00,27.25,27.34,27.25,27.32,52928.0,27.25,27.34,27.25,27.32,52928.0
2019-04-05 15:00:00,27.32,27.39,27.27,27.37,79859.0,27.32,27.39,27.27,27.37,79859.0
2019-04-05 15:30:00,27.37,27.49,27.34,27.45,374099.0,27.37,27.49,27.34,27.45,374099.0
2019-04-08 09:30:00,26.84,26.95,25.43,25.57,709999.0,26.84,26.95,25.43,25.57,709999.0
2019-04-08 10:00:00,25.57,25.83,25.46,25.7,426894.0,25.57,25.83,25.46,25.7,426894.0
2019-04-08 10:30:00,25.7,26.07,25.59,25.88,622785.0,25.7,26.07,25.59,25.88,622785.0
2019-04-08 11:00:00,25.89,25.99,25.78,25.95,275388.0,25.89,25.99,25.78,25.95,275388.0
2019-04-08 11:30:00,25.95,26.24,25.95,26.19,351332.0,25.95,26.24,25.95,26.19,351332.0
2019-04-08 12:00:00,26.18,26.55,26.14,26.51,197655.0,26.18,26.55,26.14,26.51,197655.0
2019-04-08 12:30:00,26.52,26.52,26.35,26.39,137189.0,26.52,26.52,26.35,26.39,137189.0
2019-04-08 13:00:00,26.39,26.67,26.38,26.66,100960.0,26.39,26.67,26.38,26.66,100960.0
2019-04-08 13:30:00,26.65,26.84,26.62,26.77,131223.0,26.65,26.84,26.62,26.77,131223.0
2019-04-08 14:00:00,26.76,26.81,26.66,26.68,268349.0,26.76,26.81,26.66,26.68,268349.0
2019-04-08 14:30:00,26.68,26.82,26.66,26.81,89113.0,26.68,26.82,26.66,26.81,89113.0
2019-04-08 15:00:00,26.81,26.89,26.77,26.77,110043.0,26.81,26.89,26.77,26.77,110043.0
2019-04-08 15:30:00,26.77,27.01,26.75,26.98,383730.0,26.77,27.01,26.75,26.98,383730.0
2019-04-09 09:30:00,26.83,26.95,26.48,26.82,98199.0,26.83,26.95,26.48,26.82,98199.0
2019-04-09 10:00:00,26.81,26.87,26.71,26.84,38555.0,26.81,26.87,26.71,26.84,38555.0
2019-04-09 10:30:00,26.85,26.85,26.72,26.85,48827.0,26.85,26.85,26.72,26.85,48827.0
2019-04-09 11:00:00,26.84,26.96,26.83,26.92,38535.0,26.84,26.96,26.83,26.92,38535.0
2019-04-09 11:30:00,26.94,26.96,26.87,26.91,34372.0,26.94,26.96,26.87,26.91,34372.0
2019-04-09 12:00:00,26.92,27.08,26.9,26.99,31246.0,26.92,27.08,26.9,26.99,31246.0
2019-04-09 12:30:00,26.98,27.0,26.88,26.89,19222.0,26.98,27.0,26.88,26.89,19222.0
2019-04-09 13:00:00,26.89,26.93,26.81,26.82,28275.0,26.89,26.93,26.81,26.82,28275.0
2019-04-09 13:30:00,26.81,26.86,26.78,26.83,24730.0,26.81,26.86,26.78,26.83,24730.0
2019-04-09 14:00:00,26.83,27.01,26.8,26.96,129022.0,26.83,27.01,26.8,26.96,129022.0
2019-04-09 14:30:00,26.95,27.0,26.82,26.83,159252.0,26.95,27.0,26.82,26.83,159252.0
2019-04-09 15:00:00,26.85,26.91,26.8,26.83,76618.0,26.85,26.91,26.8,26.83,76618.0
2019-04-09 15:30:00,26.82,26.89,26.73,26.76,220067.0,26.82,26.89,26.73,26.76,220067.0
2019-04-10 09:30:00,26.83,26.84,26.54,26.69,35128.0,26.83,26.84,26.54,26.69,35128.0
2019-04-10 10:00:00,26.7,26.74,26.61,26.7,38586.0,26.7,26.74,26.61,26.7,38586.0
2019-04-10 10:30:00,26.72,26.84,26.72,26.84,24912.0,26.72,26.84,26.72,26.84,24912.0
2019-04-10 11:00:00,26.86,26.96,26.82,26.88,46030.0,26.86,26.96,26.82,26.88,46030.0
2019-04-10 11:30:00,26.89,26.97,26.85,26.93,42837.0,26.89,26.97,26.85,26.93,42837.0
2019-04-10 12:00:00,26.94,26.98,26.88,26.98,19757.0,26.94,26.98,26.88,26.98,19757.0
2019-04-10 12:30:00,26.97,27.04,26.94,26.95,35214.0,26.97,27.04,26.94,26.95,35214.0
2019-04-10 13:00:00,26.95,26.97,26.87,26.92,75395.0,26.95,26.97,26.87,26.92,75395.0
2019-04-10 13:30:00,26.92,26.94,26.84,26.94,24184.0,26.92,26.94,26.84,26.94,24184.0
2019-04-10 14:00:00,26.93,26.95,26.84,26.9,29472.0,26.93,26.95,26.84,26.9,29472.0
2019-04-10 14:30:00,26.9,26.99,26.87,26.98,26186.0,26.9,26.99,26.87,26.98,26186.0
2019-04-10 15:00:00,26.98,27.03,26.96,27.02,28830.0,26.98,27.03,26.96,27.02,28830.0
2019-04-10 15:30:00,27.02,27.04,26.92,27.01,171466.0,27.02,27.04,26.92,27.01,171466.0
2019-04-11 09:30:00,26.99,27.05,26.76,27.0,56490.0,26.99,27.05,26.76,27.0,56490.0
2019-04-11 10:00:00,27.02,27.31,27.01,27.22,113377.0,27.02,27.31,27.01,27.22,113377.0
2019-04-11 10:30:00,27.21,27.36,27.16,27.3,72856.0,27.21,27.36,27.16,27.3,72856.0
2019-04-11 11:00:00,27.31,27.32,27.04,27.11,187519.0,27.31,27.32,27.04,27.11,187519.0
2019-04-11 11:30:00,27.08,27.11,26.95,27.1,31387.0,27.08,27.11,26.95,27.1,31387.0
2019-04-11 12:00:00,27.1,27.1,26.98,27.06,23100.0,27.1,27.1,26.98,27.06,23100.0
2019-04-11 12:30:00,27.05,27.13,27.05,27.11,22711.0,27.05,27.13,27.05,27.11,22711.0
2019-04-11 13:00:00,27.12,27.18,27.12,27.14,24370.0,27.12,27.18,27.12,27.14,24370.0
2019-04-11 13:30:00,27.14,27.19,27.09,27.14,45774.0,27.14,27.19,27.09,27.14,45774.0
2019-04-11 14:00:00,27.12,27.17,27.1,27.12,29873.0,27.12,27.17,27.1,27.12,29873.0
2019-04-11 14:30:00,27.13,27.13,27.05,27.11,66310.0,27.13,27.13,27.05,27.11,66310.0
2019-04-11 15:00:00,27.11,27.18,27.09,27.11,44186.0,27.11,27.18,27.09,27.11,44186.0
2019-04-11 15:30:00,27.11,27.22,27.11,27.2,204148.0,27.11,27.22,27.11,27.2,204148.0
2019-04-12 09:30:00,25.78,25.87,24.55,24.63,710207.0,25.78,25.87,24.55,24.63,710207.0
2019-04-12 10:00:00,24.62,25.17,24.48,25.08,606980.0,24.62,25.17,24.48,25.08,606980.0
2019-04-12 10:30:00,25.07,25.17,24.73,24.86,443578.0,25.07,25.17,24.73,24.86,443578.0
2019-04-12 11:00:00,24.86,25.26,24.72,25.19,241958.0,24.86,25.26,24.72,25.19,241958.0
2019-04-12 11:30:00,25.19,25.25,24.97,25.12,172119.0,25.19,25.25,24.97,25.12,172119.0
2019-04-12 12:00:00,25.11,25.26,25.05,25.24,178307.0,25.11,25.26,25.05,25.24,178307.0
2019-04-12 12:30:00,25.24,25.3,25.14,25.23,134167.0,25.24,25.3,25.14,25.23,134167.0
2019-04-12 13:00:00,25.23,25.34,25.23,25.27,114523.0,25.23,25.34,25.23,25.27,114523.0
2019-04-12 13:30:00,25.27,25.3,25.19,25.25,134863.0,25.27,25.3,25.19,25.25,134863.0
2019-04-12 14:00:00,25.24,25.44,25.24,25.29,353378.0,25.24,25.44,25.24,25.29,353378.0
2019-04-12 14:30:00,25.29,25.34,25.25,25.28,110813.0,25.29,25.34,25.25,25.28,110813.0
2019-04-12 15:00:00,25.29,25.39,25.28,25.38,185911.0,25.29,25.39,25.28,25.38,185911.0
2019-04-12 15:30:00,25.39,25.66,25.38,25.66,1105589.0,25.39,25.66,25.38,25.66,1105589.0
2019-04-15 09:30:00,25.66,25.9,25.48,25.88,114508.0,25.66,25.9,25.48,25.88,114508.0
2019-04-15 10:00:00,25.9,25.96,25.79,25.79,59173.0,25.9,25.96,25.79,25.79,59173.0
2019-04-15 10:30:00,25.79,26.17,25.72,26.17,103280.0,25.79,26.17,25.72,26.17,103280.0
2019-04-15 11:00:00,26.17,26.36,26.09,26.32,107605.0,26.17,26.36,26.09,26.32,107605.0
2019-04-15 11:30:00,26.33,26.4,26.23,26.23,89181.0,26.33,26.4,26.23,26.23,89181.0
2019-04-15 12:00:00,26.22,26.24,25.99,25.99,54372.0,26.22,26.24,25.99,25.99,54372.0
2019-04-15 12:30:00,25.99,26.1,25.99,26.04,74787.0,25.99,26.1,25.99,26.04,74787.0
2019-04-15 13:00:00,26.04,26.11,26.01,26.05,81755.0,26.04,26.11,26.01,26.05,81755.0
2019-04-15 13:30:00,26.06,26.09,26.05,26.07,44194.0,26.06,26.09,26.05,26.07,44194.0
2019-04-15 14:00:00,26.08,26.14,25.95,26.01,83929.0,26.08,26.14,25.95,26.01,83929.0
2019-04-15 14:30:00,26.01,26.04,25.96,26.04,98564.0,26.01,26.04,25.96,26.04,98564.0
2019-04-15 15:00:00,26.04,26.06,26.01,26.06,61559.0,26.04,26.06,26.01,26.06,61559.0
2019-04-15 15:30:00,26.06,26.14,26.03,26.14,280649.0,26.06,26.14,26.03,26.14,280649.0
2019-04-16 09:30:00,26.14,26.24,25.79,26.03,93040.0,26.14,26.24,25.79,26.03,93040.0
2019-04-16 10:00:00,26.04,26.09,25.93,25.93,45462.0,26.04,26.09,25.93,25.93,45462.0
2019-04-16 10:30:00,25.93,25.97,25.84,25.86,39894.0,25.93,25.97,25.84,25.86,39894.0
2019-04-16 11:00:00,25.88,26.0,25.84,25.93,57709.0,25.88,26.0,25.84,25.93,57709.0
2019-04-16 11:30:00,25.93,26.01,25.87,25.97,57167.0,25.93,26.01,25.87,25.97,57167.0
2019-04-16 12:00:00,25.96,26.01,25.87,25.89,45474.0,25.96,26.01,25.87,25.89,45474.0
2019-04-16 12:30:00,25.89,25.98,25.87,25.93,22361.0,25.89,25.98,25.87,25.93,22361.0
2019-04-16 13:00:00,25.93,26.01,25.89,25.91,81559.0,25.93,26.01,25.89,25.91,81559.0
2019-04-16 13:30:00,25.91,25.93,25.77,25.83,56361.0,25.91,25.93,25.77,25.83,56361.0
2019-04-16 14:00:00,25.83,26.08,25.82,26.01,311139.0,25.83,26.08,25.82,26.01,311139.0
2019-04-16 14:30:00,26.01,26.03,25.91,25.95,53456.0,26.01,26.03,25.91,25.95,53456.0
2019-04-16 15:00:00,25.95,26.03,25.9,26.02,66639.0,25.95,26.03,25.9,26.02,66639.0
2019-04-16 15:30:00,26.01,26.05,25.92,26.01,599868.0,26.01,26.05,25.92,26.01,599868.0
2019-04-17 09:30:00,26.36,26.63,26.18,26.6,95454.0,26.36,26.63,26.18,26.6,95454.0
2019-04-17 10:00:00,26.6,26.62,25.92,25.99,170447.0,26.6,26.62,25.92,25.99,170447.0
2019-04-17 10:30:00,26.01,26.04,25.9,26.0,62210.0,26.01,26.04,25.9,26.0,62210.0
2019-04-17 11:00:00,26.02,26.16,26.01,26.01,31374.0,26.02,26.16,26.01,26.01,31374.0
2019-04-17 11:30:00,26.02,26.1,25.97,26.0,21721.0,26.02,26.1,25.97,26.0,21721.0
2019-04-17 12:00:00,25.98,26.04,25.94,26.02,29977.0,25.98,26.04,25.94,26.02,29977.0
2019-04-17 12:30:00,26.04,26.08,25.99,26.01,86088.0,26.04,26.08,25.99,26.01,86088.0
2019-04-17 13:00:00,26.02,26.06,25.98,25.99,189782.0,26.02,26.06,25.98,25.99,189782.0
2019-04-17 13:30:00,25.99,26.01,25.95,25.95,17204.0,25.99,26.01,25.95,25.95,17204.0
2019-04-17 14:00:00,25.95,25.97,25.83,25.87,64499.0,25.95,25.97,25.83,25.87,64499.0
2019-04-17 14:30:00,25.88,25.94,25.84,25.9,25818.0,25.88,25.94,25.84,25.9,25818.0
2019-04-17 15:00:00,25.92,26.01,25.9,26.0,43698.0,25.92,26.01,25.9,26.0,43698.0
2019-04-17 15:30:00,26.0,26.08,25.98,26.05,212564.0,26.0,26.08,25.98,26.05,212564.0
2019-04-18 09:30:00,25.98,26.23,25.92,26.02,59594.0,25.98,26.23,25.92,26.02,59594.0
2019-04-18 10:00:00,26.01,26.01,25.67,25.69,34646.0,26.01,26.01,25.67,25.69,34646.0
2019-04-18 10:30:00,25.69,25.74,25.58,25.68,86941.0,25.69,25.74,25.58,25.68,86941.0
2019-04-18 11:00:00,25.68,25.77,25.54,25.58,68038.0,25.68,25.77,25.54,25.58,68038.0
2019-04-18 11:30:00,25.58,25.72,25.58,25.68,39516.0,25.58,25.72,25.58,25.68,39516.0
2019-04-18 12:00:00,25.68,25.69,25.52,25.53,98712.0,25.68,25.69,25.52,25.53,98712.0
2019-04-18 12:30:00,25.54,25.62,25.48,25.61,33691.0,25.54,25.62,25.48,25.61,33691.0
2019-04-18 13:00:00,25.61,25.62,25.55,25.6,31933.0,25.61,25.62,25.55,25.6,31933.0
2019-04-18 13:30:00,25.61,25.69,25.6,25.66,31374.0,25.61,25.69,25.6,25.66,31374.0
2019-04-18 14:00:00,25.64,25.82,25.6,25.79,49390.0,25.64,25.82,25.6,25.79,49390.0
2019-04-18 14:30:00,25.78,25.91,25.78,25.86,50468.0,25.78,25.91,25.78,25.86,50468.0
2019-04-18 15:00:00,25.86,25.92,25.82,25.85,42236.0,25.86,25.92,25.82,25.85,42236.0
2019-04-18 15:30:00,25.85,25.85,25.72,25.72,255608.0,25.85,25.85,25.72,25.72,255608.0
2019-04-22 09:30:00,25.58,25.66,25.34,25.4,53080.0,25.58,25.66,25.34,25.4,53080.0
2019-04-22 10:00:00,25.42,25.42,25.17,25.35,57818.0,25.42,25.42,25.17,25.35,57818.0
2019-04-22 10:30:00,25.35,25.48,25.33,25.38,47349.0,25.35,25.48,25.33,25.38,47349.0
2019-04-22 11:00:00,25.37,25.42,25.3,25.42,54159.0,25.37,25.42,25.3,25.42,54159.0
2019-04-22 11:30:00,25.4,25.59,25.4,25.57,46332.0,25.4,25.59,25.4,25.57,46332.0
2019-04-22 12:00:00,25.57,25.67,25.54,25.58,40704.0,25.57,25.67,25.54,25.58,40704.0
2019-04-22 12:30:00,25.58,25.65,25.56,25.64,53388.0,25.58,25.65,25.56,25.64,53388.0
2019-04-22 13:00:00,25.64,25.65,25.56,25.56,23582.0,25.64,25.65,25.56,25.56,23582.0
2019-04-22 13:30:00,25.56,25.61,25.53,25.56,27496.0,25.56,25.61,25.53,25.56,27496.0
2019-04-22 14:00:00,25.56,25.64,25.48,25.63,53943.0,25.56,25.64,25.48,25.63,53943.0
2019-04-22 14:30:00,25.61,25.66,25.54,25.58,68546.0,25.61,25.66,25.54,25.58,68546.0
2019-04-22 15:00:00,25.58,25.58,25.47,25.51,149762.0,25.58,25.58,25.47,25.51,149762.0
2019-04-22 15:30:00,25.51,25.56,25.46,25.49,183445.0,25.51,25.56,25.46,25.49,183445.0
2019-04-23 09:30:00,25.2,25.73,24.62,24.83,324326.0,25.2,25.73,24.62,24.83,324326.0
2019-04-23 10:00:00,24.83,24.93,23.97,24.05,300169.0,24.83,24.93,23.97,24.05,300169.0
2019-04-23 10:30:00,24.05,24.74,24.05,24.42,444771.0,24.05,24.74,24.05,24.42,444771.0
2019-04-23 11:00:00,24.41,24.82,24.41,24.8,215230.0,24.41,24.82,24.41,24.8,215230.0
2019-04-23 11:30:00,24.8,24.86,24.59,24.73,128542.0,24.8,24.86,24.59,24.73,128542.0
2019-04-23 12:00:00,24.74,25.06,24.71,24.87,264001.0,24.74,25.06,24.71,24.87,264001.0
2019-04-23 12:30:00,24.87,25.07,24.83,24.9,228380.0,24.87,25.07,24.83,24.9,228380.0
2019-04-23 13:00:00,24.91,25.0,24.44,24.54,164953.0,24.91,25.0,24.44,24.54,164953.0
2019-04-23 13:30:00,24.55,24.64,24.31,24.39,105107.0,24.55,24.64,24.31,24.39,105107.0
2019-04-23 14:00:00,24.38,25.01,24.35,25.0,194509.0,24.38,25.01,24.35,25.0,194509.0
2019-04-23 14:30:00,25.0,25.09,24.96,25.0,199693.0,25.0,25.09,24.96,25.0,199693.0
2019-04-23 15:00:00,24.99,25.1,24.93,24.97,266566.0,24.99,25.1,24.93,24.97,266566.0
2019-04-23 15:30:00,24.97,25.08,24.87,24.94,655392.0,24.97,25.08,24.87,24.94,655392.0
2019-04-24 09:30:00,24.65,25.3,24.52,25.27,285833.0,24.65,25.3,24.52,25.27,285833.0
2019-04-24 10:00:00,25.27,25.61,25.25,25.54,196291.0,25.27,25.61,25.25,25.54,196291.0
2019-04-24 10:30:00,25.53,25.63,25.44,25.52,132665.0,25.53,25.63,25.44,25.52,132665.0
2019-04-24 11:00:00,25.53,25.54,25.06,25.11,187350.0,25.53,25.54,25.06,25.11,187350.0
2019-04-24 11:30:00,25.09,25.09,24.81,24.93,108153.0,25.09,25.09,24.81,24.93,108153.0
2019-04-24 12:00:00,24.91,25.14,24.8,25.14,133701.0,24.91,25.14,24.8,25.14,133701.0
2019-04-24 12:30:00,25.12,25.12,24.99,25.01,69313.0,25.12,25.12,24.99,25.01,69313.0
2019-04-24 13:00:00,25.01,25.11,24.91,25.04,270877.0,25.01,25.11,24.91,25.04,270877.0
2019-04-24 13:30:00,25.05,25.17,24.57,24.6,161639.0,25.05,25.17,24.57,24.6,161639.0
2019-04-24 14:00:00,24.6,24.63,24.31,24.37,524687.0,24.6,24.63,24.31,24.37,524687.0
2019-04-24 14:30:00,24.37,24.37,23.63,23.65,477493.0,24.37,24.37,23.63,23.65,477493.0
2019-04-24 15:00:00,23.65,24.11,23.48,24.11,1047886.0,23.65,24.11,23.48,24.11,1047886.0
2019-04-24 15:30:00,24.11,24.32,24.11,24.25,445928.0,24.11,24.32,24.11,24.25,445928.0
2019-04-25 09:30:00,23.87,24.07,23.35,24.05,206994.0,23.87,24.07,23.35,24.05,206994.0
2019-04-25 10:00:00,24.05,24.25,23.98,24.22,140477.0,24.05,24.25,23.98,24.22,140477.0
2019-04-25 10:30:00,24.21,24.24,23.93,24.03,185221.0,24.21,24.24,23.93,24.03,185221.0
2019-04-25 11:00:00,24.04,24.12,23.96,24.07,127522.0,24.04,24.12,23.96,24.07,127522.0
2019-04-25 11:30:00,24.09,24.17,24.0,24.06,75939.0,24.09,24.17,24.0,24.06,75939.0
2019-04-25 12:00:00,24.06,24.15,24.02,24.02,105568.0,24.06,24.15,24.02,24.02,105568.0
2019-04-25 12:30:00,24.03,24.23,24.02,24.23,61091.0,24.03,24.23,24.02,24.23,61091.0
2019-04-25 13:00:00,24.22,24.25,24.02,24.07,54058.0,24.22,24.25,24.02,24.07,54058.0
2019-04-25 13:30:00,24.07,24.12,24.05,24.07,96422.0,24.07,24.12,24.05,24.07,96422.0
2019-04-25 14:00:00,24.08,24.11,24.03,24.07,68222.0,24.08,24.11,24.03,24.07,68222.0
2019-04-25 14:30:00,24.07,24.25,24.07,24.24,71412.0,24.07,24.25,24.07,24.24,71412.0
2019-04-25 15:00:00,24.23,24.24,24.05,24.11,112049.0,24.23,24.24,24.05,24.11,112049.0
2019-04-25 15:30:00,24.11,24.17,24.06,24.08,419057.0,24.11,24.17,24.06,24.08,419057.0
2019-04-26 09:30:00,24.08,24.22,23.9,23.93,54905.0,24.08,24.22,23.9,23.93,54905.0
2019-04-26 10:00:00,23.93,24.24,23.93,24.19,115173.0,23.93,24.24,23.93,24.19,115173.0
2019-04-26 10:30:00,24.21,24.58,24.19,24.34,288205.0,24.21,24.58,24.19,24.34,288205.0
2019-04-26 11:00:00,24.34,24.78,24.33,24.78,155864.0,24.34,24.78,24.33,24.78,155864.0
2019-04-26 11:30:00,24.77,25.01,24.74,24.81,188624.0,24.77,25.01,24.74,24.81,188624.0
2019-04-26 12:00:00,24.8,24.86,24.62,24.73,117512.0,24.8,24.86,24.62,24.73,117512.0
2019-04-26 12:30:00,24.72,24.79,24.54,24.67,93128.0,24.72,24.79,24.54,24.67,93128.0
2019-04-26 13:00:00,24.67,24.72,24.61,24.72,76656.0,24.67,24.72,24.61,24.72,76656.0
2019-04-26 13:30:00,24.71,24.83,24.71,24.82,37631.0,24.71,24.83,24.71,24.82,37631.0
2019-04-26 14:00:00,24.82,25.03,24.81,24.96,101117.0,24.82,25.03,24.81,24.96,101117.0
2019-04-26 14:30:00,24.96,24.96,24.75,24.76,87427.0,24.96,24.96,24.75,24.76,87427.0
2019-04-26 15:00:00,24.76,24.83,24.75,24.8,96578.0,24.76,24.83,24.75,24.8,96578.0
2019-04-26 15:30:00,24.81,24.95,24.77,24.91,355010.0,24.81,24.95,24.77,24.91,355010.0
2019-04-29 09:30:00,25.0,25.0,24.79,24.87,59741.0,25.0,25.0,24.79,24.87,59741.0
2019-04-29 10:00:00,24.86,25.04,24.75,24.98,54799.0,24.86,25.04,24.75,24.98,54799.0
2019-04-29 10:30:00,24.96,25.1,24.92,25.02,31463.0,24.96,25.1,24.92,25.02,31463.0
2019-04-29 11:00:00,25.0,25.07,24.91,25.03,34220.0,25.0,25.07,24.91,25.03,34220.0
2019-04-29 11:30:00,25.03,25.13,25.03,25.06,28009.0,25.03,25.13,25.03,25.06,28009.0
2019-04-29 12:00:00,25.05,25.15,25.03,25.1,24122.0,25.05,25.15,25.03,25.1,24122.0
2019-04-29 12:30:00,25.1,25.15,25.01,25.14,35780.0,25.1,25.15,25.01,25.14,35780.0
2019-04-29 13:00:00,25.15,25.22,25.11,25.22,32608.0,25.15,25.22,25.11,25.22,32608.0
2019-04-29 13:30:00,25.22,25.34,25.2,25.3,33799.0,25.22,25.34,25.2,25.3,33799.0
2019-04-29 14:00:00,25.3,25.34,25.23,25.26,30283.0,25.3,25.34,25.23,25.26,30283.0
2019-04-29 14:30:00,25.26,25.26,25.19,25.22,43447.0,25.26,25.26,25.19,25.22,43447.0
2019-04-29 15:00:00,25.23,25.29,25.15,25.25,68693.0,25.23,25.29,25.15,25.25,68693.0
2019-04-29 15:30:00,25.25,25.27,25.17,25.26,255968.0,25.25,25.27,25.17,25.26,255968.0
2019-04-30 09:30:00,25.23,25.34,25.14,25.25,103370.0,25.23,25.34,25.14,25.25,103370.0
2019-04-30 10:00:00,25.25,25.38,25.23,25.32,84312.0,25.25,25.38,25.23,25.32,84312.0
2019-04-30 10:30:00,25.31,25.35,25.24,25.25,95732.0,25.31,25.35,25.24,25.25,95732.0
2019-04-30 11:00:00,25.26,25.28,25.03,25.14,86266.0,25.26,25.28,25.03,25.14,86266.0
2019-04-30 11:30:00,25.14,25.3,25.13,25.24,42567.0,25.14,25.3,25.13,25.24,42567.0
2019-04-30 12:00:00,25.24,25.28,25.19,25.22,26947.0,25.24,25.28,25.19,25.22,26947.0
2019-04-30 12:30:00,25.22,25.25,25.15,25.23,50539.0,25.22,25.25,25.15,25.23,50539.0
2019-04-30 13:00:00,25.23,25.28,25.17,25.2,38701.0,25.23,25.28,25.17,25.2,38701.0
2019-04-30 13:30:00,25.21,25.31,25.19,25.24,30637.0,25.21,25.31,25.19,25.24,30637.0
2019-04-30 14:00:00,25.25,25.29,25.07,25.14,52337.0,25.25,25.29,25.07,25.14,52337.0
2019-04-30 14:30:00,25.14,25.19,25.0,25.11,81100.0,25.14,25.19,25.0,25.11,81100.0
2019-04-30 15:00:00,25.11,25.18,24.98,24.98,71957.0,25.11,25.18,24.98,24.98,71957.0
2019-04-30 15:30:00,24.98,25.01,24.86,24.92,213894.0,24.98,25.01,24.86,24.92,213894.0
2019-05-01 09:30:00,24.99,25.09,24.86,24.98,33004.0,24.99,25.09,24.86,24.98,33004.0
2019-05-01 10:00:00,24.94,25.01,24.65,24.65,37467.0,24.94,25.01,24.65,24.65,37467.0
2019-05-01 10:30:00,24.65,24.67,24.52,24.57,55539.0,24.65,24.67,24.52,24.57,55539.0
2019-05-01 11:00:00,24.56,24.68,24.54,24.66,51960.0,24.56,24.68,24.54,24.66,51960.0
2019-05-01 11:30:00,24.66,24.87,24.65,24.74,29473.0,24.66,24.87,24.65,24.74,29473.0
2019-05-01 12:00:00,24.75,24.75,24.64,24.7,26014.0,24.75,24.75,24.64,24.7,26014.0
2019-05-01 12:30:00,24.69,24.69,24.52,24.59,53064.0,24.69,24.69,24.52,24.59,53064.0
2019-05-01 13:00:00,24.59,24.65,24.52,24.55,38466.0,24.59,24.65,24.52,24.55,38466.0
2019-05-01 13:30:00,24.55,24.61,24.53,24.54,31438.0,24.55,24.61,24.53,24.54,31438.0
2019-05-01 14:00:00,24.55,24.83,24.54,24.79,39134.0,24.55,24.83,24.54,24.79,39134.0
2019-05-01 14:30:00,24.79,24.83,24.54,24.62,43913.0,24.79,24.83,24.54,24.62,43913.0
2019-05-01 15:00:00,24.61,24.62,24.39,24.39,51071.0,24.61,24.62,24.39,24.39,51071.0
2019-05-01 15:30:00,24.39,24.39,24.16,24.23,227129.0,24.39,24.39,24.16,24.23,227129.0
2019-05-02 09:30:00,24.16,24.37,23.95,24.37,81762.0,24.16,24.37,23.95,24.37,81762.0
2019-05-02 10:00:00,24.35,24.46,24.25,24.44,33863.0,24.35,24.46,24.25,24.44,33863.0
2019-05-02 10:30:00,24.45,24.61,24.41,24.42,78648.0,24.45,24.61,24.41,24.42,78648.0
2019-05-02 11:00:00,24.41,24.55,24.3,24.43,48065.0,24.41,24.55,24.3,24.43,48065.0
2019-05-02 11:30:00,24.46,24.53,24.33,24.34,121634.0,24.46,24.53,24.33,24.34,121634.0
2019-05-02 12:00:00,24.35,24.49,24.32,24.47,55941.0,24.35,24.49,24.32,24.47,55941.0
2019-05-02 12:30:00,24.47,24.58,24.46,24.57,34978.0,24.47,24.58,24.46,24.57,34978.0
2019-05-02 13:00:00,24.57,24.6,24.49,24.55,25141.0,24.57,24.6,24.49,24.55,25141.0
2019-05-02 13:30:00,24.54,24.6,24.51,24.59,32958.0,24.54,24.6,24.51,24.59,32958.0
2019-05-02 14:00:00,24.59,24.66,24.55,24.56,33216.0,24.59,24.66,24.55,24.56,33216.0
2019-05-02 14:30:00,24.56,24.62,24.52,24.59,38463.0,24.56,24.62,24.52,24.59,38463.0
2019-05-02 15:00:00,24.59,24.61,24.51,24.53,89718.0,24.59,24.61,24.51,24.53,89718.0
2019-05-02 15:30:00,24.54,24.57,24.48,24.5,236759.0,24.54,24.57,24.48,24.5,236759.0
2019-05-03 09:30:00,24.83,25.09,24.74,24.95,57702.0,24.83,25.09,24.74,24.95,57702.0
2019-05-03 10:00:00,24.93,24.96,24.77,24.84,52456.0,24.93,24.96,24.77,24.84,52456.0
2019-05-03 10:30:00,24.85,25.05,24.85,24.99,64333.0,24.85,25.05,24.85,24.99,64333.0
2019-05-03 11:00:00,24.98,25.1,24.92,24.96,65038.0,24.98,25.1,24.92,24.96,65038.0
2019-05-03 11:30:00,24.96,25.07,24.93,25.01,27524.0,24.96,25.07,24.93,25.01,27524.0
2019-05-03 12:00:00,25.01,25.11,25.0,25.09,50468.0,25.01,25.11,25.0,25.09,50468.0
2019-05-03 12:30:00,25.09,25.13,25.08,25.12,30660.0,25.09,25.13,25.08,25.12,30660.0
2019-05-03 13:00:00,25.11,25.29,25.09,25.28,26924.0,25.11,25.29,25.09,25.28,26924.0
2019-05-03 13:30:00,25.27,25.36,25.25,25.34,38031.0,25.27,25.36,25.25,25.34,38031.0
2019-05-03 14:00:00,25.34,25.36,25.26,25.31,38627.0,25.34,25.36,25.26,25.31,38627.0
2019-05-03 14:30:00,25.32,25.53,25.3,25.5,53882.0,25.32,25.53,25.3,25.5,53882.0
2019-05-03 15:00:00,25.49,25.53,25.42,25.53,50918.0,25.49,25.53,25.42,25.53,50918.0
2019-05-03 15:30:00,25.53,25.68,25.47,25.64,406351.0,25.53,25.68,25.47,25.64,406351.0
2019-05-06 09:30:00,24.76,25.05,24.44,24.86,158324.0,24.76,25.05,24.44,24.86,158324.0
2019-05-06 10:00:00,24.87,25.03,24.73,24.95,82818.0,24.87,25.03,24.73,24.95,82818.0
2019-05-06 10:30:00,24.95,25.24,24.85,25.21,55144.0,24.95,25.24,24.85,25.21,55144.0
2019-05-06 11:00:00,25.21,25.34,25.11,25.28,61916.0,25.21,25.34,25.11,25.28,61916.0
2019-05-06 11:30:00,25.26,25.29,25.13,25.17,43321.0,25.26,25.29,25.13,25.17,43321.0
2019-05-06 12:00:00,25.16,25.21,25.08,25.12,39933.0,25.16,25.21,25.08,25.12,39933.0
2019-05-06 12:30:00,25.12,25.12,24.98,25.03,51650.0,25.12,25.12,24.98,25.03,51650.0
2019-05-06 13:00:00,25.02,25.04,24.91,24.95,51605.0,25.02,25.04,24.91,24.95,51605.0
2019-05-06 13:30:00,24.96,25.03,24.89,25.01,25266.0,24.96,25.03,24.89,25.01,25266.0
2019-05-06 14:00:00,25.0,25.12,25.0,25.08,37806.0,25.0,25.12,25.0,25.08,37806.0
2019-05-06 14:30:00,25.07,25.22,25.06,25.18,42585.0,25.07,25.22,25.06,25.18,42585.0
2019-05-06 15:00:00,25.19,25.21,25.12,25.14,52492.0,25.19,25.21,25.12,25.14,52492.0
2019-05-06 15:30:00,25.14,25.19,25.06,25.18,280767.0,25.14,25.19,25.06,25.18,280767.0
2019-05-07 09:30:00,24.8,24.84,24.34,24.44,186661.0,24.8,24.84,24.34,24.44,186661.0
2019-05-07 10:00:00,24.43,24.46,24.16,24.22,78794.0,24.43,24.46,24.16,24.22,78794.0
2019-05-07 10:30:00,24.21,24.28,24.13,24.17,96396.0,24.21,24.28,24.13,24.17,96396.0
2019-05-07 11:00:00,24.17,24.32,24.11,24.22,128065.0,24.17,24.32,24.11,24.22,128065.0
2019-05-07 11:30:00,24.21,24.27,24.11,24.18,36437.0,24.21,24.27,24.11,24.18,36437.0
2019-05-07 12:00:00,24.18,24.18,24.03,24.11,65216.0,24.18,24.18,24.03,24.11,65216.0
2019-05-07 12:30:00,24.12,24.13,23.95,23.96,94879.0,24.12,24.13,23.95,23.96,94879.0
2019-05-07 13:00:00,23.96,24.06,23.95,24.0,97755.0,23.96,24.06,23.95,24.0,97755.0
2019-05-07 13:30:00,24.0,24.04,23.91,23.95,200423.0,24.0,24.04,23.91,23.95,200423.0
2019-05-07 14:00:00,23.95,24.03,23.88,23.93,85154.0,23.95,24.03,23.88,23.93,85154.0
2019-05-07 14:30:00,23.93,24.06,23.9,24.01,79325.0,23.93,24.06,23.9,24.01,79325.0
2019-05-07 15:00:00,24.01,24.02,23.92,23.94,80638.0,24.01,24.02,23.92,23.94,80638.0
2019-05-07 15:30:00,23.93,24.0,23.8,23.97,441045.0,23.93,24.0,23.8,23.97,441045.0
2019-05-08 09:30:00,23.85,24.32,23.85,24.23,84137.0,23.85,24.32,23.85,24.23,84137.0
2019-05-08 10:00:00,24.26,24.28,24.0,24.01,50505.0,24.26,24.28,24.0,24.01,50505.0
2019-05-08 10:30:00,24.03,24.06,23.92,24.03,37500.0,24.03,24.06,23.92,24.03,37500.0
2019-05-08 11:00:00,24.04,24.2,24.03,24.05,83391.0,24.04,24.2,24.03,24.05,83391.0
2019-05-08 11:30:00,24.04,24.07,23.82,23.95,49235.0,24.04,24.07,23.82,23.95,49235.0
2019-05-08 12:00:00,23.92,23.94,23.68,23.72,37878.0,23.92,23.94,23.68,23.72,37878.0
2019-05-08 12:30:00,23.72,23.84,23.69,23.79,34495.0,23.72,23.84,23.69,23.79,34495.0
2019-05-08 13:00:00,23.79,23.79,23.69,23.78,75906.0,23.79,23.79,23.69,23.78,75906.0
2019-05-08 13:30:00,23.78,23.91,23.78,23.87,98079.0,23.78,23.91,23.78,23.87,98079.0
2019-05-08 14:00:00,23.88,23.96,23.8,23.96,91656.0,23.88,23.96,23.8,23.96,91656.0
2019-05-08 14:30:00,23.96,23.96,23.82,23.83,36520.0,23.96,23.96,23.82,23.83,36520.0
2019-05-08 15:00:00,23.84,23.92,23.79,23.91,51884.0,23.84,23.92,23.79,23.91,51884.0
2019-05-08 15:30:00,23.92,23.99,23.76,23.79,155894.0,23.92,23.99,23.76,23.79,155894.0
2019-05-09 09:30:00,23.45,23.55,23.3,23.39,48818.0,23.45,23.55,23.3,23.39,48818.0
2019-05-09 10:00:00,23.38,23.4,23.23,23.3,39653.0,23.38,23.4,23.23,23.3,39653.0
2019-05-09 10:30:00,23.3,23.45,23.3,23.32,35675.0,23.3,23.45,23.3,23.32,35675.0
2019-05-09 11:00:00,23.35,23.42,23.21,23.25,45368.0,23.35,23.42,23.21,23.25,45368.0
2019-05-09 11:30:00,23.26,23.43,23.24,23.4,67263.0,23.26,23.43,23.24,23.4,67263.0
2019-05-09 12:00:00,23.4,23.48,23.32,23.47,31735.0,23.4,23.48,23.32,23.47,31735.0
2019-05-09 12:30:00,23.48,23.65,23.48,23.55,53327.0,23.48,23.65,23.48,23.55,53327.0
2019-05-09 13:00:00,23.55,23.56,23.45,23.45,85451.0,23.55,23.56,23.45,23.45,85451.0
2019-05-09 13:30:00,23.46,23.62,23.44,23.61,74527.0,23.46,23.62,23.44,23.61,74527.0
2019-05-09 14:00:00,23.63,23.69,23.55,23.64,49374.0,23.63,23.69,23.55,23.64,49374.0
2019-05-09 14:30:00,23.64,23.72,23.62,23.63,34849.0,23.64,23.72,23.62,23.63,34849.0
2019-05-09 15:00:00,23.63,23.71,23.52,23.7,43684.0,23.63,23.71,23.52,23.7,43684.0
2019-05-09 15:30:00,23.71,23.86,23.7,23.81,128439.0,23.71,23.86,23.7,23.81,128439.0
2019-05-10 09:30:00,23.68,23.71,23.54,23.61,18380.0,23.68,23.71,23.54,23.61,18380.0
2019-05-10 10:00:00,23.59,23.62,23.47,23.56,9297.0,23.59,23.62,23.47,23.56,9297.0
2019-05-10 10:30:00,23.54,23.62,23.44,23.48,13256.0,23.54,23.62,23.44,23.48,13256.0
2019-05-10 11:00:00,23.49,23.63,23.47,23.5,30712.0,23.49,23.63,23.47,23.5,30712.0
2019-05-10 11:30:00,23.48,23.57,23.43,23.5,37287.0,23.48,23.57,23.43,23.5,37287.0
2019-05-10 12:00:00,23.5,23.61,23.48,23.57,45247.0,23.5,23.61,23.48,23.57,45247.0
2019-05-10 12:30:00,23.57,23.61,23.47,23.59,48959.0,23.57,23.61,23.47,23.59,48959.0
2019-05-10 13:00:00,23.58,23.75,23.58,23.73,41241.0,23.58,23.75,23.58,23.73,41241.0
2019-05-10 13:30:00,23.74,23.78,23.66,23.66,25286.0,23.74,23.78,23.66,23.66,25286.0
2019-05-10 14:00:00,23.66,23.72,23.62,23.67,24450.0,23.66,23.72,23.62,23.67,24450.0
2019-05-10 14:30:00,23.68,23.76,23.65,23.74,26070.0,23.68,23.76,23.65,23.74,26070.0
2019-05-10 15:00:00,23.74,24.01,23.74,24.01,64042.0,23.74,24.01,23.74,24.01,64042.0
2019-05-10 15:30:00,24.01,24.01,23.76,23.86,186025.0,24.01,24.01,23.76,23.86,186025.0
2019-05-13 09:30:00,23.14,23.14,22.8,22.86,59610.0,23.14,23.14,22.8,22.86,59610.0
2019-05-13 10:00:00,22.81,22.81,22.57,22.64,50193.0,22.81,22.81,22.57,22.64,50193.0
2019-05-13 10:30:00,22.66,22.66,22.38,22.48,77198.0,22.66,22.66,22.38,22.48,77198.0
2019-05-13 11:00:00,22.48,22.57,22.34,22.39,162075.0,22.48,22.57,22.34,22.39,162075.0
2019-05-13 11:30:00,22.42,22.46,22.34,22.43,43070.0,22.42,22.46,22.34,22.43,43070.0
2019-05-13 12:00:00,22.43,22.44,22.35,22.39,49647.0,22.43,22.44,22.35,22.39,49647.0
2019-05-13 12:30:00,22.39,22.51,22.36,22.41,73129.0,22.39,22.51,22.36,22.41,73129.0
2019-05-13 13:00:00,22.42,22.48,22.36,22.37,56066.0,22.42,22.48,22.36,22.37,56066.0
2019-05-13 13:30:00,22.37,22.58,22.37,22.52,63028.0,22.37,22.58,22.37,22.52,63028.0
2019-05-13 14:00:00,22.52,22.69,22.51,22.65,115743.0,22.52,22.69,22.51,22.65,115743.0
2019-05-13 14:30:00,22.64,22.66,22.57,22.6,47337.0,22.64,22.66,22.57,22.6,47337.0
2019-05-13 15:00:00,22.6,22.65,22.48,22.51,66772.0,22.6,22.65,22.48,22.51,66772.0
2019-05-13 15:30:00,22.5,22.52,22.42,22.49,273676.0,22.5,22.52,22.42,22.49,273676.0
2019-05-14 09:30:00,22.55,22.88,22.55,22.75,49469.0,22.55,22.88,22.55,22.75,49469.0
2019-05-14 10:00:00,22.73,22.77,22.63,22.71,21426.0,22.73,22.77,22.63,22.71,21426.0
2019-05-14 10:30:00,22.7,22.71,22.52,22.53,42395.0,22.7,22.71,22.52,22.53,42395.0
2019-05-14 11:00:00,22.52,22.8,22.52,22.77,55472.0,22.52,22.8,22.52,22.77,55472.0
2019-05-14 11:30:00,22.76,22.88,22.72,22.85,62379.0,22.76,22.88,22.72,22.85,62379.0
2019-05-14 12:00:00,22.86,22.97,22.74,22.75,53977.0,22.86,22.97,22.74,22.75,53977.0
2019-05-14 12:30:00,22.77,22.8,22.74,22.78,27800.0,22.77,22.8,22.74,22.78,27800.0
2019-05-14 13:00:00,22.78,22.88,22.77,22.8,197405.0,22.78,22.88,22.77,22.8,197405.0
2019-05-14 13:30:00,22.81,22.85,22.8,22.8,101511.0,22.81,22.85,22.8,22.8,101511.0
2019-05-14 14:00:00,22.8,22.84,22.75,22.82,27388.0,22.8,22.84,22.75,22.82,27388.0
2019-05-14 14:30:00,22.83,22.83,22.66,22.67,89074.0,22.83,22.83,22.66,22.67,89074.0
2019-05-14 15:00:00,22.68,22.8,22.67,22.79,49317.0,22.68,22.8,22.67,22.79,49317.0
2019-05-14 15:30:00,22.79,22.8,22.69,22.69,340509.0,22.79,22.8,22.69,22.69,340509.0
2019-05-15 09:30:00,22.32,22.6,22.32,22.59,27508.0,22.32,22.6,22.32,22.59,27508.0
2019-05-15 10:00:00,22.61,22.63,22.42,22.59,29862.0,22.61,22.63,22.42,22.59,29862.0
2019-05-15 10:30:00,22.59,22.72,22.56,22.6,61258.0,22.59,22.72,22.56,22.6,61258.0
2019-05-15 11:00:00,22.61,22.82,22.44,22.81,589132.0,22.61,22.82,22.44,22.81,589132.0
2019-05-15 11:30:00,22.81,22.85,22.67,22.75,118123.0,22.81,22.85,22.67,22.75,118123.0
2019-05-15 12:00:00,22.75,22.82,22.66,22.69,48731.0,22.75,22.82,22.66,22.69,48731.0
2019-05-15 12:30:00,22.69,22.69,22.61,22.65,188233.0,22.69,22.69,22.61,22.65,188233.0
2019-05-15 13:00:00,22.66,22.76,22.63,22.64,41656.0,22.66,22.76,22.63,22.64,41656.0
2019-05-15 13:30:00,22.65,22.79,22.64,22.77,18444.0,22.65,22.79,22.64,22.77,18444.0
2019-05-15 14:00:00,22.77,22.78,22.72,22.73,41993.0,22.77,22.78,22.72,22.73,41993.0
2019-05-15 14:30:00,22.73,22.86,22.69,22.8,44531.0,22.73,22.86,22.69,22.8,44531.0
2019-05-15 15:00:00,22.8,23.0,22.76,22.98,39815.0,22.8,23.0,22.76,22.98,39815.0
2019-05-15 15:30:00,22.98,23.03,22.92,23.01,158033.0,22.98,23.03,22.92,23.01,158033.0
2019-05-16 09:30:00,23.2,23.47,23.09,23.31,75719.0,23.2,23.47,23.09,23.31,75719.0
2019-05-16 10:00:00,23.3,23.38,23.23,23.37,55654.0,23.3,23.38,23.23,23.37,55654.0
2019-05-16 10:30:00,23.39,23.41,23.27,23.32,37671.0,23.39,23.41,23.27,23.32,37671.0
2019-05-16 11:00:00,23.31,23.36,23.24,23.35,76972.0,23.31,23.36,23.24,23.35,76972.0
2019-05-16 11:30:00,23.36,23.5,23.36,23.48,28595.0,23.36,23.5,23.36,23.48,28595.0
2019-05-16 12:00:00,23.47,23.53,23.42,23.45,33001.0,23.47,23.53,23.42,23.45,33001.0
2019-05-16 12:30:00,23.44,23.49,23.42,23.44,31155.0,23.44,23.49,23.42,23.44,31155.0
2019-05-16 13:00:00,23.44,23.46,23.35,23.36,53786.0,23.44,23.46,23.35,23.36,53786.0
2019-05-16 13:30:00,23.34,23.44,23.34,23.43,45303.0,23.34,23.44,23.34,23.43,45303.0
2019-05-16 14:00:00,23.42,23.44,23.36,23.41,118178.0,23.42,23.44,23.36,23.41,118178.0
2019-05-16 14:30:00,23.42,23.42,23.29,23.32,92649.0,23.42,23.42,23.29,23.32,92649.0
2019-05-16 15:00:00,23.32,23.34,23.27,23.33,54674.0,23.32,23.34,23.27,23.33,54674.0
2019-05-16 15:30:00,23.33,23.37,23.22,23.34,196274.0,23.33,23.37,23.22,23.34,196274.0
2019-05-17 09:30:00,23.0,23.33,22.95,23.26,98165.0,23.0,23.33,22.95,23.26,98165.0
2019-05-17 10:00:00,23.3,23.32,23.1,23.2,63435.0,23.3,23.32,23.1,23.2,63435.0
2019-05-17 10:30:00,23.19,23.6,23.17,23.55,86464.0,23.19,23.6,23.17,23.55,86464.0
2019-05-17 11:00:00,23.56,23.68,23.55,23.67,91851.0,23.56,23.68,23.55,23.67,91851.0
2019-05-17 11:30:00,23.67,23.67,23.4,23.4,204739.0,23.67,23.67,23.4,23.4,204739.0
2019-05-17 12:00:00,23.4,23.46,23.33,23.36,70917.0,23.4,23.46,23.33,23.36,70917.0
2019-05-17 12:30:00,23.35,23.39,23.31,23.34,219812.0,23.35,23.39,23.31,23.34,219812.0
2019-05-17 13:00:00,23.34,23.53,23.32,23.48,28416.0,23.34,23.53,23.32,23.48,28416.0
2019-05-17 13:30:00,23.47,23.51,23.41,23.49,31626.0,23.47,23.51,23.41,23.49,31626.0
2019-05-17 14:00:00,23.49,23.6,23.44,23.55,38411.0,23.49,23.6,23.44,23.55,38411.0
2019-05-17 14:30:00,23.56,23.77,23.55,23.76,55052.0,23.56,23.77,23.55,23.76,55052.0
2019-05-17 15:00:00,23.76,23.77,23.55,23.66,114731.0,23.76,23.77,23.55,23.66,114731.0
2019-05-17 15:30:00,23.65,23.84,23.6,23.65,508111.0,23.65,23.84,23.6,23.65,508111.0
2019-05-20 09:30:00,23.34,23.39,23.1,23.2,71760.0,23.34,23.39,23.1,23.2,71760.0
2019-05-20 10:00:00,23.2,23.27,23.09,23.18,187434.0,23.2,23.27,23.09,23.18,187434.0
2019-05-20 10:30:00,23.16,23.31,22.97,23.05,94008.0,23.16,23.31,22.97,23.05,94008.0
2019-05-20 11:00:00,23.05,23.05,22.88,22.96,54353.0,23.05,23.05,22.88,22.96,54353.0
2019-05-20 11:30:00,22.96,23.04,22.92,22.93,32079.0,22.96,23.04,22.92,22.93,32079.0
2019-05-20 12:00:00,22.93,23.04,22.93,22.94,37177.0,22.93,23.04,22.93,22.94,37177.0
2019-05-20 12:30:00,22.93,23.01,22.9,22.94,35079.0,22.93,23.01,22.9,22.94,35079.0
2019-05-20 13:00:00,22.92,23.01,22.89,22.99,31042.0,22.92,23.01,22.89,22.99,31042.0
2019-05-20 13:30:00,22.97,23.01,22.94,22.97,33453.0,22.97,23.01,22.94,22.97,33453.0
2019-05-20 14:00:00,22.96,22.97,22.78,22.81,85089.0,22.96,22.97,22.78,22.81,85089.0
2019-05-20 14:30:00,22.81,22.82,22.67,22.71,113863.0,22.81,22.82,22.67,22.71,113863.0
2019-05-20 15:00:00,22.71,22.71,22.61,22.66,114014.0,22.71,22.71,22.61,22.66,114014.0
2019-05-20 15:30:00,22.66,22.67,22.52,22.54,517483.0,22.66,22.67,22.52,22.54,517483.0
2019-05-21 09:30:00,22.7,22.83,22.59,22.7,285540.0,22.7,22.83,22.59,22.7,285540.0
2019-05-21 10:00:00,22.7,23.07,22.7,23.0,120981.0,22.7,23.07,22.7,23.0,120981.0
2019-05-21 10:30:00,22.99,23.22,22.99,23.22,39401.0,22.99,23.22,22.99,23.22,39401.0
2019-05-21 11:00:00,23.23,23.27,23.02,23.03,130667.0,23.23,23.27,23.02,23.03,130667.0
2019-05-21 11:30:00,23.04,23.04,22.94,23.0,37657.0,23.04,23.04,22.94,23.0,37657.0
2019-05-21 12:00:00,22.97,23.04,22.97,23.03,36539.0,22.97,23.04,22.97,23.03,36539.0
2019-05-21 12:30:00,23.03,23.07,22.98,23.02,117151.0,23.03,23.07,22.98,23.02,117151.0
2019-05-21 13:00:00,23.02,23.09,23.0,23.08,37810.0,23.02,23.09,23.0,23.08,37810.0
2019-05-21 13:30:00,23.09,23.15,23.08,23.14,21508.0,23.09,23.15,23.08,23.14,21508.0
2019-05-21 14:00:00,23.14,23.14,23.06,23.06,60198.0,23.14,23.14,23.06,23.06,60198.0
2019-05-21 14:30:00,23.06,23.08,22.99,22.99,54403.0,23.06,23.08,22.99,22.99,54403.0
2019-05-21 15:00:00,23.0,23.03,22.95,22.99,146157.0,23.0,23.03,22.95,22.99,146157.0
2019-05-21 15:30:00,22.99,23.02,22.98,22.99,169608.0,22.99,23.02,22.98,22.99,169608.0
2019-05-22 09:30:00,22.86,23.02,22.84,22.96,27976.0,22.86,23.02,22.84,22.96,27976.0
2019-05-22 10:00:00,22.96,22.97,22.78,22.87,29507.0,22.96,22.97,22.78,22.87,29507.0
2019-05-22 10:30:00,22.86,22.94,22.72,22.82,49470.0,22.86,22.94,22.72,22.82,49470.0
2019-05-22 11:00:00,22.82,22.92,22.8,22.89,62848.0,22.82,22.92,22.8,22.89,62848.0
2019-05-22 11:30:00,22.89,22.9,22.73,22.8,53181.0,22.89,22.9,22.73,22.8,53181.0
2019-05-22 12:00:00,22.79,22.81,22.7,22.78,49664.0,22.79,22.81,22.7,22.78,49664.0
2019-05-22 12:30:00,22.78,22.82,22.69,22.71,36156.0,22.78,22.82,22.69,22.71,36156.0
2019-05-22 13:00:00,22.7,22.71,22.56,22.58,59161.0,22.7,22.71,22.56,22.58,59161.0
2019-05-22 13:30:00,22.58,22.59,22.46,22.5,64296.0,22.58,22.59,22.46,22.5,64296.0
2019-05-22 14:00:00,22.5,22.55,22.4,22.48,69025.0,22.5,22.55,22.4,22.48,69025.0
2019-05-22 14:30:00,22.48,22.55,22.35,22.36,265870.0,22.48,22.55,22.35,22.36,265870.0
2019-05-22 15:00:00,22.36,22.49,22.34,22.43,89724.0,22.36,22.49,22.34,22.43,89724.0
2019-05-22 15:30:00,22.42,22.61,22.42,22.57,338361.0,22.42,22.61,22.42,22.57,338361.0
2019-05-23 09:30:00,22.08,22.23,21.9,22.1,57709.0,22.08,22.23,21.9,22.1,57709.0
2019-05-23 10:00:00,22.11,22.24,22.09,22.21,59295.0,22.11,22.24,22.09,22.21,59295.0
2019-05-23 10:30:00,22.2,22.27,22.16,22.18,50024.0,22.2,22.27,22.16,22.18,50024.0
2019-05-23 11:00:00,22.16,22.16,21.97,21.98,36088.0,22.16,22.16,21.97,21.98,36088.0
2019-05-23 11:30:00,21.98,22.0,21.79,21.8,58729.0,21.98,22.0,21.79,21.8,58729.0
2019-05-23 12:00:00,21.8,21.82,21.67,21.71,131724.0,21.8,21.82,21.67,21.71,131724.0
2019-05-23 12:30:00,21.71,21.72,21.48,21.49,249427.0,21.71,21.72,21.48,21.49,249427.0
2019-05-23 13:00:00,21.49,21.57,21.41,21.51,120918.0,21.49,21.57,21.41,21.51,120918.0
2019-05-23 13:30:00,21.52,21.52,21.39,21.41,49635.0,21.52,21.52,21.39,21.41,49635.0
2019-05-23 14:00:00,21.41,21.45,21.35,21.41,72655.0,21.41,21.45,21.35,21.41,72655.0
2019-05-23 14:30:00,21.41,21.57,21.38,21.48,94556.0,21.41,21.57,21.38,21.48,94556.0
2019-05-23 15:00:00,21.48,21.68,21.46,21.68,97829.0,21.48,21.68,21.46,21.68,97829.0
2019-05-23 15:30:00,21.67,21.8,21.66,21.79,174071.0,21.67,21.8,21.66,21.79,174071.0
2019-05-24 09:30:00,22.17,22.49,21.85,21.95,109093.0,22.17,22.49,21.85,21.95,109093.0
2019-05-24 10:00:00,21.96,22.02,21.88,21.92,37655.0,21.96,22.02,21.88,21.92,37655.0
2019-05-24 10:30:00,21.94,21.98,21.82,21.91,111357.0,21.94,21.98,21.82,21.91,111357.0
2019-05-24 11:00:00,21.92,22.02,21.9,22.0,163221.0,21.92,22.02,21.9,22.0,163221.0
2019-05-24 11:30:00,22.01,22.02,21.87,21.95,36834.0,22.01,22.02,21.87,21.95,36834.0
2019-05-24 12:00:00,21.95,22.01,21.87,22.0,37017.0,21.95,22.01,21.87,22.0,37017.0
2019-05-24 12:30:00,22.01,22.22,21.98,22.22,69461.0,22.01,22.22,21.98,22.22,69461.0
2019-05-24 13:00:00,22.23,22.26,22.16,22.2,36301.0,22.23,22.26,22.16,22.2,36301.0
2019-05-24 13:30:00,22.2,22.22,22.03,22.05,50828.0,22.2,22.22,22.03,22.05,50828.0
2019-05-24 14:00:00,22.05,22.06,21.96,21.97,47555.0,22.05,22.06,21.96,21.97,47555.0
2019-05-24 14:30:00,21.97,22.05,21.94,21.99,47853.0,21.97,22.05,21.94,21.99,47853.0
2019-05-24 15:00:00,21.98,22.03,21.96,22.0,55028.0,21.98,22.03,21.96,22.0,55028.0
2019-05-24 15:30:00,22.0,22.01,21.96,22.0,201749.0,22.0,22.01,21.96,22.0,201749.0
2019-05-28 09:30:00,22.13,22.13,21.87,22.1,113220.0,22.13,22.13,21.87,22.1,113220.0
2019-05-28 10:00:00,22.12,22.16,21.97,22.14,56443.0,22.12,22.16,21.97,22.14,56443.0
2019-05-28 10:30:00,22.13,22.15,21.96,22.08,26993.0,22.13,22.15,21.96,22.08,26993.0
2019-05-28 11:00:00,22.08,22.11,22.0,22.0,58886.0,22.08,22.11,22.0,22.0,58886.0
2019-05-28 11:30:00,22.0,22.1,21.96,22.09,51103.0,22.0,22.1,21.96,22.09,51103.0
2019-05-28 12:00:00,22.08,22.18,22.04,22.14,21045.0,22.08,22.18,22.04,22.14,21045.0
2019-05-28 12:30:00,22.13,22.17,22.05,22.05,25647.0,22.13,22.17,22.05,22.05,25647.0
2019-05-28 13:00:00,22.05,22.2,22.04,22.17,41439.0,22.05,22.2,22.04,22.17,41439.0
2019-05-28 13:30:00,22.19,22.22,22.14,22.16,28309.0,22.19,22.22,22.14,22.16,28309.0
2019-05-28 14:00:00,22.15,22.15,22.05,22.09,19905.0,22.15,22.15,22.05,22.09,19905.0
2019-05-28 14:30:00,22.08,22.12,22.02,22.02,28271.0,22.08,22.12,22.02,22.02,28271.0
2019-05-28 15:00:00,22.02,22.02,21.93,21.94,41512.0,22.02,22.02,21.93,21.94,41512.0
2019-05-28 15:30:00,21.94,22.04,21.93,21.97,208631.0,21.94,22.04,21.93,21.97,208631.0
2019-05-29 09:30:00,21.64,21.76,21.43,21.53,49549.0,21.64,21.76,21.43,21.53,49549.0
2019-05-29 10:00:00,21.53,21.71,21.49,21.7,34289.0,21.53,21.71,21.49,21.7,34289.0
2019-05-29 10:30:00,21.7,21.79,21.59,21.76,62986.0,21.7,21.79,21.59,21.76,62986.0
2019-05-29 11:00:00,21.76,21.76,21.55,21.61,44933.0,21.76,21.76,21.55,21.61,44933.0
2019-05-29 11:30:00,21.61,21.63,21.4,21.46,108115.0,21.61,21.63,21.4,21.46,108115.0
2019-05-29 12:00:00,21.47,21.7,21.47,21.7,26649.0,21.47,21.7,21.47,21.7,26649.0
2019-05-29 12:30:00,21.69,21.76,21.64,21.66,24261.0,21.69,21.76,21.64,21.66,24261.0
2019-05-29 13:00:00,21.67,21.73,21.61,21.7,25821.0,21.67,21.73,21.61,21.7,25821.0
2019-05-29 13:30:00,21.7,21.76,21.67,21.71,22322.0,21.7,21.76,21.67,21.71,22322.0
2019-05-29 14:00:00,21.71,21.72,21.66,21.7,48836.0,21.71,21.72,21.66,21.7,48836.0
2019-05-29 14:30:00,21.69,21.7,21.56,21.59,85993.0,21.69,21.7,21.56,21.59,85993.0
2019-05-29 15:00:00,21.59,21.69,21.55,21.66,89067.0,21.59,21.69,21.55,21.66,89067.0
2019-05-29 15:30:00,21.66,21.7,21.62,21.63,189008.0,21.66,21.7,21.62,21.63,189008.0
2019-05-30 09:30:00,21.63,22.43,21.57,22.43,388646.0,21.63,22.43,21.57,22.43,388646.0
2019-05-30 10:00:00,22.43,22.5,22.33,22.36,235205.0,22.43,22.5,22.33,22.36,235205.0
2019-05-30 10:30:00,22.38,22.47,22.32,22.42,136107.0,22.38,22.47,22.32,22.42,136107.0
2019-05-30 11:00:00,22.41,22.44,22.12,22.2,88732.0,22.41,22.44,22.12,22.2,88732.0
2019-05-30 11:30:00,22.21,22.22,22.08,22.11,84221.0,22.21,22.22,22.08,22.11,84221.0
2019-05-30 12:00:00,22.11,22.12,21.96,21.98,194521.0,22.11,22.12,21.96,21.98,194521.0
2019-05-30 12:30:00,21.98,22.09,21.91,21.98,89238.0,21.98,22.09,21.91,21.98,89238.0
2019-05-30 13:00:00,22.0,22.12,21.98,22.06,349850.0,22.0,22.12,21.98,22.06,349850.0
2019-05-30 13:30:00,22.06,22.07,21.93,21.98,340195.0,22.06,22.07,21.93,21.98,340195.0
2019-05-30 14:00:00,21.99,22.04,21.86,21.98,88199.0,21.99,22.04,21.86,21.98,88199.0
2019-05-30 14:30:00,21.98,22.0,21.74,21.81,56767.0,21.98,22.0,21.74,21.81,56767.0
2019-05-30 15:00:00,21.79,21.84,21.66,21.76,80709.0,21.79,21.84,21.66,21.76,80709.0
2019-05-30 15:30:00,21.75,21.94,21.69,21.81,262946.0,21.75,21.94,21.69,21.81,262946.0
2019-05-31 09:30:00,21.4,21.67,21.15,21.56,81283.0,21.4,21.67,21.15,21.56,81283.0
2019-05-31 10:00:00,21.55,21.69,21.48,21.68,79082.0,21.55,21.69,21.48,21.68,79082.0
2019-05-31 10:30:00,21.68,21.93,21.67,21.89,141936.0,21.68,21.93,21.67,21.89,141936.0
2019-05-31 11:00:00,21.89,21.9,21.7,21.79,86732.0,21.89,21.9,21.7,21.79,86732.0
2019-05-31 11:30:00,21.78,21.9,21.74,21.78,65141.0,21.78,21.9,21.74,21.78,65141.0
2019-05-31 12:00:00,21.78,21.78,21.61,21.64,53161.0,21.78,21.78,21.61,21.64,53161.0
2019-05-31 12:30:00,21.64,21.64,21.5,21.53,87657.0,21.64,21.64,21.5,21.53,87657.0
2019-05-31 13:00:00,21.53,21.55,21.47,21.49,52541.0,21.53,21.55,21.47,21.49,52541.0
2019-05-31 13:30:00,21.49,21.61,21.47,21.5,59934.0,21.49,21.61,21.47,21.5,59934.0
2019-05-31 14:00:00,21.51,21.51,21.39,21.44,69443.0,21.51,21.51,21.39,21.44,69443.0
2019-05-31 14:30:00,21.44,21.46,21.39,21.43,60014.0,21.44,21.46,21.39,21.43,60014.0
2019-05-31 15:00:00,21.43,21.43,21.28,21.3,84143.0,21.43,21.43,21.28,21.3,84143.0
2019-05-31 15:30:00,21.3,21.42,21.3,21.41,605698.0,21.3,21.42,21.3,21.41,605698.0
2019-06-03 09:30:00,21.45,21.7,21.17,21.63,28560.0,21.45,21.7,21.17,21.63,28560.0
2019-06-03 10:00:00,21.66,22.02,21.56,21.99,59032.0,21.66,22.02,21.56,21.99,59032.0
2019-06-03 10:30:00,21.99,22.22,21.99,22.13,82711.0,21.99,22.22,21.99,22.13,82711.0
2019-06-03 11:00:00,22.13,22.13,21.8,21.82,48308.0,22.13,22.13,21.8,21.82,48308.0
2019-06-03 11:30:00,21.83,21.87,21.81,21.82,39838.0,21.83,21.87,21.81,21.82,39838.0
2019-06-03 12:00:00,21.82,21.88,21.77,21.78,117333.0,21.82,21.88,21.77,21.78,117333.0
2019-06-03 12:30:00,21.78,21.87,21.7,21.86,37102.0,21.78,21.87,21.7,21.86,37102.0
2019-06-03 13:00:00,21.86,22.1,21.79,22.04,85541.0,21.86,22.1,21.79,22.04,85541.0
2019-06-03 13:30:00,22.03,22.19,21.95,22.16,107959.0,22.03,22.19,21.95,22.16,107959.0
2019-06-03 14:00:00,22.17,22.21,22.08,22.09,97278.0,22.17,22.21,22.08,22.09,97278.0
2019-06-03 14:30:00,22.1,22.12,21.96,22.0,49413.0,22.1,22.12,21.96,22.0,49413.0
2019-06-03 15:00:00,22.0,22.03,21.88,21.93,57719.0,22.0,22.03,21.88,21.93,57719.0
2019-06-03 15:30:00,21.9,22.0,21.8,21.96,200088.0,21.9,22.0,21.8,21.96,200088.0
2019-06-04 09:30:00,22.62,23.03,22.56,22.92,163238.0,22.62,23.03,22.56,22.92,163238.0
2019-06-04 10:00:00,22.93,23.24,22.92,23.21,164905.0,22.93,23.24,22.92,23.21,164905.0
2019-06-04 10:30:00,23.23,23.35,23.02,23.34,90784.0,23.23,23.35,23.02,23.34,90784.0
2019-06-04 11:00:00,23.36,23.53,23.28,23.49,97012.0,23.36,23.53,23.28,23.49,97012.0
2019-06-04 11:30:00,23.49,23.6,23.41,23.49,88219.0,23.49,23.6,23.41,23.49,88219.0
2019-06-04 12:00:00,23.49,23.49,23.32,23.46,45319.0,23.49,23.49,23.32,23.46,45319.0
2019-06-04 12:30:00,23.47,23.54,23.45,23.5,49015.0,23.47,23.54,23.45,23.5,49015.0
2019-06-04 13:00:00,23.49,23.52,23.37,23.5,45844.0,23.49,23.52,23.37,23.5,45844.0
2019-06-04 13:30:00,23.52,23.66,23.44,23.65,49544.0,23.52,23.66,23.44,23.65,49544.0
2019-06-04 14:00:00,23.66,23.71,23.59,23.64,91371.0,23.66,23.71,23.59,23.64,91371.0
2019-06-04 14:30:00,23.64,23.66,23.45,23.48,84890.0,23.64,23.66,23.45,23.48,84890.0
2019-06-04 15:00:00,23.48,23.72,23.47,23.71,102059.0,23.48,23.72,23.47,23.71,102059.0
2019-06-04 15:30:00,23.71,23.71,23.56,23.61,280468.0,23.71,23.71,23.56,23.61,280468.0
2019-06-05 09:30:00,23.54,23.55,23.2,23.47,76623.0,23.54,23.55,23.2,23.47,76623.0
2019-06-05 10:00:00,23.48,23.72,23.32,23.69,76577.0,23.48,23.72,23.32,23.69,76577.0
2019-06-05 10:30:00,23.68,23.69,23.44,23.6,89758.0,23.68,23.69,23.44,23.6,89758.0
2019-06-05 11:00:00,23.6,23.68,23.53,23.63,60311.0,23.6,23.68,23.53,23.63,60311.0
2019-06-05 11:30:00,23.63,23.67,23.54,23.65,23532.0,23.63,23.67,23.54,23.65,23532.0
2019-06-05 12:00:00,23.66,23.75,23.64,23.75,27197.0,23.66,23.75,23.64,23.75,27197.0
2019-06-05 12:30:00,23.74,23.74,23.64,23.68,25005.0,23.74,23.74,23.64,23.68,25005.0
2019-06-05 13:00:00,23.68,23.79,23.67,23.72,30234.0,23.68,23.79,23.67,23.72,30234.0
2019-06-05 13:30:00,23.72,23.82,23.7,23.81,41767.0,23.72,23.82,23.7,23.81,41767.0
2019-06-05 14:00:00,23.8,23.8,23.67,23.67,27092.0,23.8,23.8,23.67,23.67,27092.0
2019-06-05 14:30:00,23.68,23.71,23.59,23.63,31126.0,23.68,23.71,23.59,23.63,31126.0
2019-06-05 15:00:00,23.63,23.73,23.6,23.65,33470.0,23.63,23.73,23.6,23.65,33470.0
2019-06-05 15:30:00,23.65,23.77,23.61,23.76,126640.0,23.65,23.77,23.61,23.76,126640.0
2019-06-06 09:30:00,23.68,23.94,23.68,23.75,49505.0,23.68,23.94,23.68,23.75,49505.0
2019-06-06 10:00:00,23.72,23.79,23.57,23.6,43552.0,23.72,23.79,23.57,23.6,43552.0
2019-06-06 10:30:00,23.61,23.77,23.58,23.71,27405.0,23.61,23.77,23.58,23.71,27405.0
2019-06-06 11:00:00,23.7,23.81,23.67,23.76,30761.0,23.7,23.81,23.67,23.76,30761.0
2019-06-06 11:30:00,23.77,23.8,23.59,23.6,25498.0,23.77,23.8,23.59,23.6,25498.0
2019-06-06 12:00:00,23.61,23.65,23.58,23.6,21846.0,23.61,23.65,23.58,23.6,21846.0
2019-06-06 12:30:00,23.6,23.65,23.52,23.65,26968.0,23.6,23.65,23.52,23.65,26968.0
2019-06-06 13:00:00,23.66,23.66,23.52,23.53,28304.0,23.66,23.66,23.52,23.53,28304.0
2019-06-06 13:30:00,23.54,23.55,23.38,23.39,37608.0,23.54,23.55,23.38,23.39,37608.0
2019-06-06 14:00:00,23.39,23.54,23.37,23.51,37079.0,23.39,23.54,23.37,23.51,37079.0
2019-06-06 14:30:00,23.5,23.99,23.49,23.72,105167.0,23.5,23.99,23.49,23.72,105167.0
2019-06-06 15:00:00,23.73,23.81,23.65,23.8,38600.0,23.73,23.81,23.65,23.8,38600.0
2019-06-06 15:30:00,23.79,23.85,23.73,23.77,153151.0,23.79,23.85,23.73,23.77,153151.0
2019-06-07 09:30:00,23.88,23.94,23.49,23.71,48620.0,23.88,23.94,23.49,23.71,48620.0
2019-06-07 10:00:00,23.69,23.86,23.67,23.73,67460.0,23.69,23.86,23.67,23.73,67460.0
2019-06-07 10:30:00,23.75,24.09,23.75,24.04,154694.0,23.75,24.09,23.75,24.04,154694.0
2019-06-07 11:00:00,24.07,24.07,23.82,23.9,43568.0,24.07,24.07,23.82,23.9,43568.0
2019-06-07 11:30:00,23.9,23.98,23.86,23.88,23727.0,23.9,23.98,23.86,23.88,23727.0
2019-06-07 12:00:00,23.87,23.99,23.85,23.99,14795.0,23.87,23.99,23.85,23.99,14795.0
2019-06-07 12:30:00,24.0,24.04,23.97,24.02,18200.0,24.0,24.04,23.97,24.02,18200.0
2019-06-07 13:00:00,24.03,24.09,24.01,24.06,164705.0,24.03,24.09,24.01,24.06,164705.0
2019-06-07 13:30:00,24.06,24.21,24.04,24.19,28981.0,24.06,24.21,24.04,24.19,28981.0
2019-06-07 14:00:00,24.19,24.19,24.1,24.15,27250.0,24.19,24.19,24.1,24.15,27250.0
2019-06-07 14:30:00,24.16,24.18,24.03,24.07,28698.0,24.16,24.18,24.03,24.07,28698.0
2019-06-07 15:00:00,24.07,24.12,24.07,24.1,26798.0,24.07,24.12,24.07,24.1,26798.0
2019-06-07 15:30:00,24.09,24.11,24.01,24.02,142501.0,24.09,24.11,24.01,24.02,142501.0
2019-06-10 09:30:00,24.19,24.49,24.13,24.44,39741.0,24.19,24.49,24.13,24.44,39741.0
2019-06-10 10:00:00,24.44,24.47,24.28,24.37,30389.0,24.44,24.47,24.28,24.37,30389.0
2019-06-10 10:30:00,24.36,24.46,24.36,24.39,41038.0,24.36,24.46,24.36,24.39,41038.0
2019-06-10 11:00:00,24.39,24.41,24.25,24.26,32515.0,24.39,24.41,24.25,24.26,32515.0
2019-06-10 11:30:00,24.28,24.4,24.27,24.4,25418.0,24.28,24.4,24.27,24.4,25418.0
2019-06-10 12:00:00,24.4,24.41,24.16,24.21,18608.0,24.4,24.41,24.16,24.21,18608.0
2019-06-10 12:30:00,24.21,24.34,24.19,24.32,25905.0,24.21,24.34,24.19,24.32,25905.0
2019-06-10 13:00:00,24.32,24.35,24.24,24.27,19513.0,24.32,24.35,24.24,24.27,19513.0
2019-06-10 13:30:00,24.26,24.29,24.13,24.17,27608.0,24.26,24.29,24.13,24.17,27608.0
2019-06-10 14:00:00,24.16,24.16,24.03,24.1,247134.0,24.16,24.16,24.03,24.1,247134.0
2019-06-10 14:30:00,24.11,24.17,24.04,24.07,34520.0,24.11,24.17,24.04,24.07,34520.0
2019-06-10 15:00:00,24.06,24.1,23.95,23.95,26360.0,24.06,24.1,23.95,23.95,26360.0
2019-06-10 15:30:00,23.95,23.97,23.75,23.85,182582.0,23.95,23.97,23.75,23.85,182582.0
2019-06-11 09:30:00,24.65,24.87,24.4,24.4,72508.0,24.65,24.87,24.4,24.4,72508.0
2019-06-11 10:00:00,24.39,24.43,23.92,24.1,150299.0,24.39,24.43,23.92,24.1,150299.0
2019-06-11 10:30:00,24.11,24.36,24.09,24.35,30395.0,24.11,24.36,24.09,24.35,30395.0
2019-06-11 11:00:00,24.35,24.5,24.34,24.35,53269.0,24.35,24.5,24.34,24.35,53269.0
2019-06-11 11:30:00,24.34,24.36,24.04,24.04,18428.0,24.34,24.36,24.04,24.04,18428.0
2019-06-11 12:00:00,24.05,24.07,23.97,24.03,22016.0,24.05,24.07,23.97,24.03,22016.0
2019-06-11 12:30:00,24.03,24.06,23.92,23.94,25415.0,24.03,24.06,23.92,23.94,25415.0
2019-06-11 13:00:00,23.94,24.04,23.89,23.9,45047.0,23.94,24.04,23.89,23.9,45047.0
2019-06-11 13:30:00,23.93,24.08,23.92,24.08,23202.0,23.93,24.08,23.92,24.08,23202.0
2019-06-11 14:00:00,24.07,24.15,24.03,24.08,37781.0,24.07,24.15,24.03,24.08,37781.0
2019-06-11 14:30:00,24.08,24.11,24.01,24.09,19681.0,24.08,24.11,24.01,24.09,19681.0
2019-06-11 15:00:00,24.09,24.11,24.03,24.05,36972.0,24.09,24.11,24.03,24.05,36972.0
2019-06-11 15:30:00,24.04,24.08,24.01,24.07,128090.0,24.04,24.08,24.01,24.07,128090.0
2019-06-12 09:30:00,23.92,23.93,23.62,23.86,74031.0,23.92,23.93,23.62,23.86,74031.0
2019-06-12 10:00:00,23.87,24.03,23.87,23.99,26142.0,23.87,24.03,23.87,23.99,26142.0
2019-06-12 10:30:00,24.01,24.14,23.86,23.87,32048.0,24.01,24.14,23.86,23.87,32048.0
2019-06-12 11:00:00,23.86,23.98,23.85,23.95,52159.0,23.86,23.98,23.85,23.95,52159.0
2019-06-12 11:30:00,23.96,24.01,23.83,23.88,27051.0,23.96,24.01,23.83,23.88,27051.0
2019-06-12 12:00:00,23.86,23.92,23.81,23.86,30515.0,23.86,23.92,23.81,23.86,30515.0
2019-06-12 12:30:00,23.86,23.9,23.76,23.79,41771.0,23.86,23.9,23.76,23.79,41771.0
2019-06-12 13:00:00,23.79,23.94,23.79,23.9,19263.0,23.79,23.94,23.79,23.9,19263.0
2019-06-12 13:30:00,23.91,24.02,23.9,24.0,21548.0,23.91,24.02,23.9,24.0,21548.0
2019-06-12 14:00:00,24.0,24.03,23.94,23.98,20725.0,24.0,24.03,23.94,23.98,20725.0
2019-06-12 14:30:00,23.98,24.09,23.94,24.06,28960.0,23.98,24.09,23.94,24.06,28960.0
2019-06-12 15:00:00,24.05,24.06,23.86,23.87,30627.0,24.05,24.06,23.86,23.87,30627.0
2019-06-12 15:30:00,23.87,23.99,23.87,23.98,124431.0,23.87,23.99,23.87,23.98,124431.0
2019-06-13 09:30:00,24.18,24.32,23.84,24.2,51330.0,24.18,24.32,23.84,24.2,51330.0
2019-06-13 10:00:00,24.19,24.24,23.99,24.07,39357.0,24.19,24.24,23.99,24.07,39357.0
2019-06-13 10:30:00,24.06,24.1,24.0,24.05,32092.0,24.06,24.1,24.0,24.05,32092.0
2019-06-13 11:00:00,24.06,24.18,24.03,24.1,36255.0,24.06,24.18,24.03,24.1,36255.0
2019-06-13 11:30:00,24.1,24.16,24.07,24.08,21899.0,24.1,24.16,24.07,24.08,21899.0
2019-06-13 12:00:00,24.08,24.16,24.07,24.11,29703.0,24.08,24.16,24.07,24.11,29703.0
2019-06-13 12:30:00,24.11,24.16,24.08,24.12,24001.0,24.11,24.16,24.08,24.12,24001.0
2019-06-13 13:00:00,24.13,24.23,24.11,24.22,20709.0,24.13,24.23,24.11,24.22,20709.0
2019-06-13 13:30:00,24.23,24.27,24.21,24.23,15790.0,24.23,24.27,24.21,24.23,15790.0
2019-06-13 14:00:00,24.23,24.28,24.2,24.21,14390.0,24.23,24.28,24.2,24.21,14390.0
2019-06-13 14:30:00,24.21,24.26,24.14,24.15,34085.0,24.21,24.26,24.14,24.15,34085.0
2019-06-13 15:00:00,24.15,24.19,24.11,24.18,21216.0,24.15,24.19,24.11,24.18,21216.0
2019-06-13 15:30:00,24.18,24.32,24.16,24.31,120656.0,24.18,24.32,24.16,24.31,120656.0
2019-06-14 09:30:00,24.12,24.21,23.88,23.99,40015.0,24.12,24.21,23.88,23.99,40015.0
2019-06-14 10:00:00,23.96,23.98,23.79,23.91,60681.0,23.96,23.98,23.79,23.91,60681.0
2019-06-14 10:30:00,23.92,24.12,23.88,24.12,38127.0,23.92,24.12,23.88,24.12,38127.0
2019-06-14 11:00:00,24.14,24.14,23.91,23.94,30486.0,24.14,24.14,23.91,23.94,30486.0
2019-06-14 11:30:00,23.95,23.98,23.88,23.93,22365.0,23.95,23.98,23.88,23.93,22365.0
2019-06-14 12:00:00,23.92,23.94,23.86,23.88,16014.0,23.92,23.94,23.86,23.88,16014.0
2019-06-14 12:30:00,23.87,23.91,23.85,23.87,10618.0,23.87,23.91,23.85,23.87,10618.0
2019-06-14 13:00:00,23.87,23.88,23.82,23.83,20147.0,23.87,23.88,23.82,23.83,20147.0
2019-06-14 13:30:00,23.82,23.86,23.71,23.77,60925.0,23.82,23.86,23.71,23.77,60925.0
2019-06-14 14:00:00,23.77,23.77,23.67,23.69,29582.0,23.77,23.77,23.67,23.69,29582.0
2019-06-14 14:30:00,23.69,23.76,23.67,23.76,31385.0,23.69,23.76,23.67,23.76,31385.0
2019-06-14 15:00:00,23.76,23.86,23.74,23.8,34007.0,23.76,23.86,23.74,23.8,34007.0
2019-06-14 15:30:00,23.79,23.9,23.71,23.72,172675.0,23.79,23.9,23.71,23.72,172675.0
2019-06-17 09:30:00,23.65,23.73,23.43,23.68,50374.0,23.65,23.73,23.43,23.68,50374.0
2019-06-17 10:00:00,23.72,23.87,23.69,23.8,22566.0,23.72,23.87,23.69,23.8,22566.0
2019-06-17 10:30:00,23.81,23.94,23.8,23.81,37120.0,23.81,23.94,23.8,23.81,37120.0
2019-06-17 11:00:00,23.8,23.9,23.76,23.9,27759.0,23.8,23.9,23.76,23.9,27759.0
2019-06-17 11:30:00,23.87,24.0,23.84,23.96,45777.0,23.87,24.0,23.84,23.96,45777.0
2019-06-17 12:00:00,23.98,23.98,23.89,23.92,19065.0,23.98,23.98,23.89,23.92,19065.0
2019-06-17 12:30:00,23.93,23.98,23.83,23.83,19375.0,23.93,23.98,23.83,23.83,19375.0
2019-06-17 13:00:00,23.84,23.85,23.75,23.8,24747.0,23.84,23.85,23.75,23.8,24747.0
2019-06-17 13:30:00,23.8,23.84,23.72,23.76,34374.0,23.8,23.84,23.72,23.76,34374.0
2019-06-17 14:00:00,23.79,23.82,23.79,23.8,28073.0,23.79,23.82,23.79,23.8,28073.0
2019-06-17 14:30:00,23.8,23.9,23.76,23.77,60484.0,23.8,23.9,23.76,23.77,60484.0
2019-06-17 15:00:00,23.76,23.8,23.68,23.69,50383.0,23.76,23.8,23.68,23.69,50383.0
2019-06-17 15:30:00,23.68,23.68,23.47,23.55,293795.0,23.68,23.68,23.47,23.55,293795.0
2019-06-18 09:30:00,23.69,24.76,23.56,24.6,165663.0,23.69,24.76,23.56,24.6,165663.0
2019-06-18 10:00:00,24.6,24.98,24.6,24.87,125393.0,24.6,24.98,24.6,24.87,125393.0
2019-06-18 10:30:00,24.89,24.94,24.66,24.68,57840.0,24.89,24.94,24.66,24.68,57840.0
2019-06-18 11:00:00,24.69,24.77,24.61,24.66,37162.0,24.69,24.77,24.61,24.66,37162.0
2019-06-18 11:30:00,24.67,24.68,24.49,24.55,34953.0,24.67,24.68,24.49,24.55,34953.0
2019-06-18 12:00:00,24.57,24.73,24.57,24.64,25976.0,24.57,24.73,24.57,24.64,25976.0
2019-06-18 12:30:00,24.64,24.7,24.62,24.64,19066.0,24.64,24.7,24.62,24.64,19066.0
2019-06-18 13:00:00,24.63,24.69,24.58,24.64,20598.0,24.63,24.69,24.58,24.64,20598.0
2019-06-18 13:30:00,24.64,24.78,24.62,24.72,55318.0,24.64,24.78,24.62,24.72,55318.0
2019-06-18 14:00:00,24.73,24.8,24.66,24.71,34878.0,24.73,24.8,24.66,24.71,34878.0
2019-06-18 14:30:00,24.71,24.84,24.66,24.83,42746.0,24.71,24.84,24.66,24.83,42746.0
2019-06-18 15:00:00,24.83,24.87,24.74,24.77,66559.0,24.83,24.87,24.74,24.77,66559.0
2019-06-18 15:30:00,24.77,24.78,24.69,24.7,112704.0,24.77,24.78,24.69,24.7,112704.0
2019-06-19 09:30:00,24.89,24.97,24.75,24.8,47940.0,24.89,24.97,24.75,24.8,47940.0
2019-06-19 10:00:00,24.76,24.84,24.67,24.77,31253.0,24.76,24.84,24.67,24.77,31253.0
2019-06-19 10:30:00,24.78,25.0,24.78,24.95,28659.0,24.78,25.0,24.78,24.95,28659.0
2019-06-19 11:00:00,24.94,25.04,24.84,24.9,54098.0,24.94,25.04,24.84,24.9,54098.0
2019-06-19 11:30:00,24.9,24.91,24.73,24.88,38767.0,24.9,24.91,24.73,24.88,38767.0
2019-06-19 12:00:00,24.88,24.92,24.76,24.77,18177.0,24.88,24.92,24.76,24.77,18177.0
2019-06-19 12:30:00,24.76,24.77,24.68,24.7,22125.0,24.76,24.77,24.68,24.7,22125.0
2019-06-19 13:00:00,24.7,24.72,24.58,24.59,23305.0,24.7,24.72,24.58,24.59,23305.0
2019-06-19 13:30:00,24.59,24.81,24.57,24.8,22512.0,24.59,24.81,24.57,24.8,22512.0
2019-06-19 14:00:00,24.81,24.96,24.62,24.62,48906.0,24.81,24.96,24.62,24.62,48906.0
2019-06-19 14:30:00,24.63,24.83,24.56,24.8,54984.0,24.63,24.83,24.56,24.8,54984.0
2019-06-19 15:00:00,24.8,24.94,24.8,24.89,72424.0,24.8,24.94,24.8,24.89,72424.0
2019-06-19 15:30:00,24.9,24.97,24.79,24.85,182035.0,24.9,24.97,24.79,24.85,182035.0
2019-06-20 09:30:00,25.35,25.47,24.9,25.17,48942.0,25.35,25.47,24.9,25.17,48942.0
2019-06-20 10:00:00,25.14,25.24,24.93,24.98,85605.0,25.14,25.24,24.93,24.98,85605.0
2019-06-20 10:30:00,24.98,25.12,24.92,24.96,36704.0,24.98,25.12,24.92,24.96,36704.0
2019-06-20 11:00:00,24.95,25.04,24.94,25.02,19371.0,24.95,25.04,24.94,25.02,19371.0
2019-06-20 11:30:00,25.02,25.11,24.96,25.07,22767.0,25.02,25.11,24.96,25.07,22767.0
2019-06-20 12:00:00,25.06,25.07,24.89,24.92,22985.0,25.06,25.07,24.89,24.92,22985.0
2019-06-20 12:30:00,24.9,24.96,24.86,24.89,19283.0,24.9,24.96,24.86,24.89,19283.0
2019-06-20 13:00:00,24.89,24.92,24.83,24.86,19887.0,24.89,24.92,24.83,24.86,19887.0
2019-06-20 13:30:00,24.85,24.86,24.77,24.85,23698.0,24.85,24.86,24.77,24.85,23698.0
2019-06-20 14:00:00,24.85,24.91,24.82,24.84,33073.0,24.85,24.91,24.82,24.84,33073.0
2019-06-20 14:30:00,24.84,24.94,24.72,24.75,55521.0,24.84,24.94,24.72,24.75,55521.0
2019-06-20 15:00:00,24.75,24.84,24.71,24.8,33298.0,24.75,24.84,24.71,24.8,33298.0
2019-06-20 15:30:00,24.81,24.87,24.79,24.79,129904.0,24.81,24.87,24.79,24.79,129904.0
2019-06-21 09:30:00,24.6,24.9,24.49,24.56,220092.0,24.6,24.9,24.49,24.56,220092.0
2019-06-21 10:00:00,24.58,24.64,24.53,24.62,36008.0,24.58,24.64,24.53,24.62,36008.0
2019-06-21 10:30:00,24.63,24.7,24.56,24.62,41399.0,24.63,24.7,24.56,24.62,41399.0
2019-06-21 11:00:00,24.63,24.66,24.56,24.64,40172.0,24.63,24.66,24.56,24.64,40172.0
2019-06-21 11:30:00,24.64,24.66,24.59,24.6,32879.0,24.64,24.66,24.59,24.6,32879.0
2019-06-21 12:00:00,24.6,24.65,24.57,24.57,24361.0,24.6,24.65,24.57,24.57,24361.0
2019-06-21 12:30:00,24.58,24.65,24.56,24.63,26356.0,24.58,24.65,24.56,24.63,26356.0
2019-06-21 13:00:00,24.63,24.66,24.58,24.63,26869.0,24.63,24.66,24.58,24.63,26869.0
2019-06-21 13:30:00,24.63,24.66,24.6,24.62,26254.0,24.63,24.66,24.6,24.62,26254.0
2019-06-21 14:00:00,24.61,24.63,24.53,24.61,36656.0,24.61,24.63,24.53,24.61,36656.0
2019-06-21 14:30:00,24.59,24.66,24.59,24.65,39340.0,24.59,24.66,24.59,24.65,39340.0
2019-06-21 15:00:00,24.64,24.65,24.59,24.64,86591.0,24.64,24.65,24.59,24.64,86591.0
2019-06-21 15:30:00,24.64,24.79,24.63,24.68,132276.0,24.64,24.79,24.63,24.68,132276.0
2019-06-24 09:30:00,24.62,24.69,24.34,24.45,30135.0,24.62,24.69,24.34,24.45,30135.0
2019-06-24 10:00:00,24.44,24.6,24.4,24.6,18674.0,24.44,24.6,24.4,24.6,18674.0
2019-06-24 10:30:00,24.61,24.61,24.52,24.56,24324.0,24.61,24.61,24.52,24.56,24324.0
2019-06-24 11:00:00,24.57,24.59,24.36,24.42,15705.0,24.57,24.59,24.36,24.42,15705.0
2019-06-24 11:30:00,24.42,24.5,24.38,24.39,16323.0,24.42,24.5,24.38,24.39,16323.0
2019-06-24 12:00:00,24.38,24.38,24.22,24.22,29742.0,24.38,24.38,24.22,24.22,29742.0
2019-06-24 12:30:00,24.21,24.26,24.17,24.17,35852.0,24.21,24.26,24.17,24.17,35852.0
2019-06-24 13:00:00,24.18,24.22,24.12,24.13,21893.0,24.18,24.22,24.12,24.13,21893.0
2019-06-24 13:30:00,24.12,24.12,23.98,24.0,42574.0,24.12,24.12,23.98,24.0,42574.0
2019-06-24 14:00:00,24.0,24.05,23.99,24.01,33852.0,24.0,24.05,23.99,24.01,33852.0
2019-06-24 14:30:00,24.01,24.13,23.99,24.13,70201.0,24.01,24.13,23.99,24.13,70201.0
2019-06-24 15:00:00,24.13,24.28,24.13,24.15,36974.0,24.13,24.28,24.13,24.15,36974.0
2019-06-24 15:30:00,24.16,24.23,24.14,24.16,68812.0,24.16,24.23,24.14,24.16,68812.0
2019-06-25 09:30:00,24.19,24.32,24.08,24.3,27808.0,24.19,24.32,24.08,24.3,27808.0
2019-06-25 10:00:00,24.32,24.38,24.26,24.28,48804.0,24.32,24.38,24.26,24.28,48804.0
2019-06-25 10:30:00,24.29,24.32,24.19,24.21,25228.0,24.29,24.32,24.19,24.21,25228.0
2019-06-25 11:00:00,24.23,24.44,24.22,24.37,30716.0,24.23,24.44,24.22,24.37,30716.0
2019-06-25 11:30:00,24.38,24.48,24.37,24.48,30447.0,24.38,24.48,24.37,24.48,30447.0
2019-06-25 12:00:00,24.49,24.61,24.47,24.53,46812.0,24.49,24.61,24.47,24.53,46812.0
2019-06-25 12:30:00,24.57,24.58,24.43,24.43,30575.0,24.57,24.58,24.43,24.43,30575.0
2019-06-25 13:00:00,24.42,24.49,24.34,24.41,52415.0,24.42,24.49,24.34,24.41,52415.0
2019-06-25 13:30:00,24.39,24.42,24.33,24.38,28583.0,24.39,24.42,24.33,24.38,28583.0
2019-06-25 14:00:00,24.38,24.49,24.33,24.39,72333.0,24.38,24.49,24.33,24.39,72333.0
2019-06-25 14:30:00,24.4,24.43,24.23,24.25,93804.0,24.4,24.43,24.23,24.25,93804.0
2019-06-25 15:00:00,24.25,24.3,24.13,24.18,146474.0,24.25,24.3,24.13,24.18,146474.0
2019-06-25 15:30:00,24.19,24.2,24.12,24.13,118169.0,24.19,24.2,24.12,24.13,118169.0
2019-06-26 09:30:00,24.36,24.54,24.13,24.43,51163.0,24.36,24.54,24.13,24.43,51163.0
2019-06-26 10:00:00,24.45,24.56,24.29,24.38,26457.0,24.45,24.56,24.29,24.38,26457.0
2019-06-26 10:30:00,24.41,24.48,24.33,24.46,52057.0,24.41,24.48,24.33,24.46,52057.0
2019-06-26 11:00:00,24.47,24.47,24.35,24.4,51416.0,24.47,24.47,24.35,24.4,51416.0
2019-06-26 11:30:00,24.41,24.45,24.32,24.39,39423.0,24.41,24.45,24.32,24.39,39423.0
2019-06-26 12:00:00,24.39,24.47,24.23,24.46,44762.0,24.39,24.47,24.23,24.46,44762.0
2019-06-26 12:30:00,24.45,24.54,24.42,24.52,22003.0,24.45,24.54,24.42,24.52,22003.0
2019-06-26 13:00:00,24.54,24.56,24.46,24.53,29726.0,24.54,24.56,24.46,24.53,29726.0
2019-06-26 13:30:00,24.53,24.57,24.42,24.5,85979.0,24.53,24.57,24.42,24.5,85979.0
2019-06-26 14:00:00,24.51,24.62,24.5,24.59,33282.0,24.51,24.62,24.5,24.59,33282.0
2019-06-26 14:30:00,24.59,24.59,24.49,24.52,39331.0,24.59,24.59,24.49,24.52,39331.0
2019-06-26 15:00:00,24.52,24.7,24.51,24.65,60357.0,24.52,24.7,24.51,24.65,60357.0
2019-06-26 15:30:00,24.63,24.72,24.61,24.62,128307.0,24.63,24.72,24.61,24.62,128307.0
2019-06-27 09:30:00,24.72,24.72,24.43,24.58,41747.0,24.72,24.72,24.43,24.58,41747.0
2019-06-27 10:00:00,24.62,24.69,24.47,24.47,59690.0,24.62,24.69,24.47,24.47,59690.0
2019-06-27 10:30:00,24.48,24.57,24.45,24.55,28050.0,24.48,24.57,24.45,24.55,28050.0
2019-06-27 11:00:00,24.54,24.54,24.29,24.35,29198.0,24.54,24.54,24.29,24.35,29198.0
2019-06-27 11:30:00,24.34,24.41,24.3,24.37,10544.0,24.34,24.41,24.3,24.37,10544.0
2019-06-27 12:00:00,24.39,24.41,24.32,24.34,101705.0,24.39,24.41,24.32,24.34,101705.0
2019-06-27 12:30:00,24.35,24.37,24.28,24.32,18192.0,24.35,24.37,24.28,24.32,18192.0
2019-06-27 13:00:00,24.33,24.47,24.29,24.46,27643.0,24.33,24.47,24.29,24.46,27643.0
2019-06-27 13:30:00,24.46,24.56,24.46,24.52,118330.0,24.46,24.56,24.46,24.52,118330.0
2019-06-27 14:00:00,24.52,24.73,24.52,24.71,26109.0,24.52,24.73,24.52,24.71,26109.0
2019-06-27 14:30:00,24.72,24.76,24.67,24.72,23847.0,24.72,24.76,24.67,24.72,23847.0
2019-06-27 15:00:00,24.73,24.81,24.7,24.8,24288.0,24.73,24.81,24.7,24.8,24288.0
2019-06-27 15:30:00,24.81,24.82,24.68,24.81,197374.0,24.81,24.82,24.68,24.81,197374.0
2019-06-28 09:30:00,24.88,25.13,24.78,24.98,79321.0,24.88,25.13,24.78,24.98,79321.0
2019-06-28 10:00:00,24.98,25.08,24.94,25.07,28635.0,24.98,25.08,24.94,25.07,28635.0
2019-06-28 10:30:00,25.07,25.12,25.01,25.08,18569.0,25.07,25.12,25.01,25.08,18569.0
2019-06-28 11:00:00,25.07,25.16,25.06,25.11,18294.0,25.07,25.16,25.06,25.11,18294.0
2019-06-28 11:30:00,25.11,25.2,25.06,25.18,17827.0,25.11,25.2,25.06,25.18,17827.0
2019-06-28 12:00:00,25.16,25.34,25.15,25.3,39078.0,25.16,25.34,25.15,25.3,39078.0
2019-06-28 12:30:00,25.3,25.32,25.22,25.28,19573.0,25.3,25.32,25.22,25.28,19573.0
2019-06-28 13:00:00,25.28,25.3,25.23,25.29,17099.0,25.28,25.3,25.23,25.29,17099.0
2019-06-28 13:30:00,25.29,25.29,25.21,25.24,14099.0,25.29,25.29,25.21,25.24,14099.0
2019-06-28 14:00:00,25.25,25.26,25.17,25.24,16626.0,25.25,25.26,25.17,25.24,16626.0
2019-06-28 14:30:00,25.24,25.27,25.06,25.08,37943.0,25.24,25.27,25.06,25.08,37943.0
2019-06-28 15:00:00,25.1,25.11,25.03,25.11,40806.0,25.1,25.11,25.03,25.11,40806.0
2019-06-28 15:30:00,25.12,25.22,25.05,25.2,248134.0,25.12,25.22,25.05,25.2,248134.0
2019-07-01 09:30:00,25.56,25.66,25.42,25.51,42069.0,25.56,25.66,25.42,25.51,42069.0
2019-07-01 10:00:00,25.54,25.54,25.37,25.39,28923.0,25.54,25.54,25.37,25.39,28923.0
2019-07-01 10:30:00,25.39,25.49,25.33,25.45,38325.0,25.39,25.49,25.33,25.45,38325.0
2019-07-01 11:00:00,25.45,25.47,25.2,25.44,62926.0,25.45,25.47,25.2,25.44,62926.0
2019-07-01 11:30:00,25.42,25.54,25.41,25.53,31139.0,25.42,25.54,25.41,25.53,31139.0
2019-07-01 12:00:00,25.55,25.6,25.52,25.53,16398.0,25.55,25.6,25.52,25.53,16398.0
2019-07-01 12:30:00,25.53,25.57,25.46,25.46,19754.0,25.53,25.57,25.46,25.46,19754.0
2019-07-01 13:00:00,25.46,25.48,25.4,25.48,30701.0,25.46,25.48,25.4,25.48,30701.0
2019-07-01 13:30:00,25.47,25.53,25.43,25.51,26386.0,25.47,25.53,25.43,25.51,26386.0
2019-07-01 14:00:00,25.5,25.52,25.36,25.36,31806.0,25.5,25.52,25.36,25.36,31806.0
2019-07-01 14:30:00,25.36,25.39,25.13,25.14,329721.0,25.36,25.39,25.13,25.14,329721.0
2019-07-01 15:00:00,25.13,25.43,25.13,25.32,41673.0,25.13,25.43,25.13,25.32,41673.0
2019-07-01 15:30:00,25.33,25.39,25.21,25.3,136828.0,25.33,25.39,25.21,25.3,136828.0
2019-07-02 09:30:00,25.16,25.37,25.03,25.33,73703.0,25.16,25.37,25.03,25.33,73703.0
2019-07-02 10:00:00,25.33,25.36,25.11,25.14,71199.0,25.33,25.36,25.11,25.14,71199.0
2019-07-02 10:30:00,25.15,25.16,25.01,25.05,33456.0,25.15,25.16,25.01,25.05,33456.0
2019-07-02 11:00:00,25.06,25.23,25.01,25.19,50053.0,25.06,25.23,25.01,25.19,50053.0
2019-07-02 11:30:00,25.19,25.2,25.11,25.2,28921.0,25.19,25.2,25.11,25.2,28921.0
2019-07-02 12:00:00,25.2,25.33,25.19,25.24,17940.0,25.2,25.33,25.19,25.24,17940.0
2019-07-02 12:30:00,25.25,25.3,25.23,25.3,18281.0,25.25,25.3,25.23,25.3,18281.0
2019-07-02 13:00:00,25.29,25.37,25.27,25.35,17187.0,25.29,25.37,25.27,25.35,17187.0
2019-07-02 13:30:00,25.37,25.37,25.22,25.23,17733.0,25.37,25.37,25.22,25.23,17733.0
2019-07-02 14:00:00,25.23,25.29,25.23,25.26,19738.0,25.23,25.29,25.23,25.26,19738.0
2019-07-02 14:30:00,25.26,25.29,25.03,25.04,79218.0,25.26,25.29,25.03,25.04,79218.0
2019-07-02 15:00:00,25.04,25.11,25.02,25.09,67804.0,25.04,25.11,25.02,25.09,67804.0
2019-07-02 15:30:00,25.08,25.17,25.05,25.11,191084.0,25.08,25.17,25.05,25.11,191084.0
2019-07-03 09:30:00,25.13,25.22,25.05,25.17,41190.0,25.13,25.22,25.05,25.17,41190.0
2019-07-03 10:00:00,25.18,25.19,25.07,25.14,36875.0,25.18,25.19,25.07,25.14,36875.0
2019-07-03 10:30:00,25.15,25.29,25.15,25.19,37219.0,25.15,25.29,25.15,25.19,37219.0
2019-07-03 11:00:00,25.19,25.25,25.14,25.14,15372.0,25.19,25.25,25.14,25.14,15372.0
2019-07-03 11:30:00,25.15,25.21,25.13,25.17,21879.0,25.15,25.21,25.13,25.17,21879.0
2019-07-03 12:00:00,25.16,25.16,25.03,25.11,20586.0,25.16,25.16,25.03,25.11,20586.0
2019-07-03 12:30:00,25.11,25.26,25.1,25.26,68446.0,25.11,25.26,25.1,25.26,68446.0
2019-07-05 09:30:00,25.1,25.1,24.83,25.09,33052.0,25.1,25.1,24.83,25.09,33052.0
2019-07-05 10:00:00,25.08,25.12,24.88,24.89,53838.0,25.08,25.12,24.88,24.89,53838.0
2019-07-05 10:30:00,24.88,25.05,24.83,25.05,23130.0,24.88,25.05,24.83,25.05,23130.0
2019-07-05 11:00:00,25.03,25.15,24.99,25.07,14333.0,25.03,25.15,24.99,25.07,14333.0
2019-07-05 11:30:00,25.06,25.08,24.96,25.08,13999.0,25.06,25.08,24.96,25.08,13999.0
2019-07-05 12:00:00,25.08,25.19,25.08,25.11,9706.0,25.08,25.19,25.08,25.11,9706.0
2019-07-05 12:30:00,25.13,25.16,25.09,25.11,15053.0,25.13,25.16,25.09,25.11,15053.0
2019-07-05 13:00:00,25.13,25.21,25.11,25.12,16712.0,25.13,25.21,25.11,25.12,16712.0
2019-07-05 13:30:00,25.12,25.2,25.12,25.19,18582.0,25.12,25.2,25.12,25.19,18582.0
2019-07-05 14:00:00,25.19,25.24,25.17,25.2,19323.0,25.19,25.24,25.17,25.2,19323.0
2019-07-05 14:30:00,25.2,25.28,25.2,25.28,23361.0,25.2,25.28,25.2,25.28,23361.0
2019-07-05 15:00:00,25.26,25.3,25.2,25.23,22175.0,25.26,25.3,25.2,25.23,22175.0
2019-07-05 15:30:00,25.23,25.28,25.21,25.26,104072.0,25.23,25.28,25.21,25.26,104072.0
2019-07-08 09:30:00,25.17,25.34,25.09,25.24,26233.0,25.17,25.34,25.09,25.24,26233.0
2019-07-08 10:00:00,25.27,25.47,25.26,25.35,44961.0,25.27,25.47,25.26,25.35,44961.0
2019-07-08 10:30:00,25.32,25.36,25.26,25.27,30205.0,25.32,25.36,25.26,25.27,30205.0
2019-07-08 11:00:00,25.27,25.32,25.23,25.3,26212.0,25.27,25.32,25.23,25.3,26212.0
2019-07-08 11:30:00,25.3,25.31,25.23,25.23,15869.0,25.3,25.31,25.23,25.23,15869.0
2019-07-08 12:00:00,25.21,25.22,25.13,25.2,24213.0,25.21,25.22,25.13,25.2,24213.0
2019-07-08 12:30:00,25.2,25.22,25.18,25.2,27137.0,25.2,25.22,25.18,25.2,27137.0
2019-07-08 13:00:00,25.2,25.21,24.96,24.96,49851.0,25.2,25.21,24.96,24.96,49851.0
2019-07-08 13:30:00,24.96,24.97,24.66,24.7,106577.0,24.96,24.97,24.66,24.7,106577.0
2019-07-08 14:00:00,24.7,24.7,24.41,24.45,75688.0,24.7,24.7,24.41,24.45,75688.0
2019-07-08 14:30:00,24.45,24.59,24.44,24.59,80051.0,24.45,24.59,24.44,24.59,80051.0
2019-07-08 15:00:00,24.58,24.62,24.49,24.55,51596.0,24.58,24.62,24.49,24.55,51596.0
2019-07-08 15:30:00,24.55,24.61,24.49,24.5,194454.0,24.55,24.61,24.49,24.5,194454.0
2019-07-09 09:30:00,24.24,24.41,23.99,23.99,36584.0,24.24,24.41,23.99,23.99,36584.0
2019-07-09 10:00:00,23.99,24.15,23.88,23.91,88125.0,23.99,24.15,23.88,23.91,88125.0
2019-07-09 10:30:00,23.91,24.24,23.91,24.15,71151.0,23.91,24.24,23.91,24.15,71151.0
2019-07-09 11:00:00,24.13,24.15,24.04,24.1,61375.0,24.13,24.15,24.04,24.1,61375.0
2019-07-09 11:30:00,24.11,24.28,24.11,24.27,47156.0,24.11,24.28,24.11,24.27,47156.0
2019-07-09 12:00:00,24.25,24.29,24.16,24.21,17070.0,24.25,24.29,24.16,24.21,17070.0
2019-07-09 12:30:00,24.23,24.29,24.19,24.24,12627.0,24.23,24.29,24.19,24.24,12627.0
2019-07-09 13:00:00,24.25,24.34,24.24,24.33,12710.0,24.25,24.34,24.24,24.33,12710.0
2019-07-09 13:30:00,24.33,24.45,24.33,24.45,12890.0,24.33,24.45,24.33,24.45,12890.0
2019-07-09 14:00:00,24.45,24.53,24.44,24.47,27112.0,24.45,24.53,24.44,24.47,27112.0
2019-07-09 14:30:00,24.48,24.65,24.48,24.64,56386.0,24.48,24.65,24.48,24.64,56386.0
2019-07-09 15:00:00,24.64,24.71,24.61,24.7,50829.0,24.64,24.71,24.61,24.7,50829.0
2019-07-09 15:30:00,24.7,24.77,24.61,24.71,156240.0,24.7,24.77,24.61,24.71,156240.0
2019-07-10 09:30:00,24.48,25.03,24.48,24.61,108747.0,24.48,25.03,24.48,24.61,108747.0
2019-07-10 10:00:00,24.58,24.67,24.35,24.37,50131.0,24.58,24.67,24.35,24.37,50131.0
2019-07-10 10:30:00,24.37,24.4,24.21,24.26,69671.0,24.37,24.4,24.21,24.26,69671.0
2019-07-10 11:00:00,24.26,24.3,24.12,24.16,62065.0,24.26,24.3,24.12,24.16,62065.0
2019-07-10 11:30:00,24.17,24.32,24.14,24.25,20598.0,24.17,24.32,24.14,24.25,20598.0
2019-07-10 12:00:00,24.25,24.31,24.22,24.29,25546.0,24.25,24.31,24.22,24.29,25546.0
2019-07-10 12:30:00,24.3,24.46,24.27,24.38,24868.0,24.3,24.46,24.27,24.38,24868.0
2019-07-10 13:00:00,24.38,24.44,24.33,24.33,23525.0,24.38,24.44,24.33,24.33,23525.0
2019-07-10 13:30:00,24.34,24.35,24.28,24.28,16770.0,24.34,24.35,24.28,24.28,16770.0
2019-07-10 14:00:00,24.29,24.38,24.28,24.28,18963.0,24.29,24.38,24.28,24.28,18963.0
2019-07-10 14:30:00,24.28,24.38,24.27,24.36,28151.0,24.28,24.38,24.27,24.36,28151.0
2019-07-10 15:00:00,24.36,24.36,24.22,24.23,61869.0,24.36,24.36,24.22,24.23,61869.0
2019-07-10 15:30:00,24.23,24.3,24.21,24.21,179724.0,24.23,24.3,24.21,24.21,179724.0
2019-07-11 09:30:00,24.15,24.26,23.86,24.11,62254.0,24.15,24.26,23.86,24.11,62254.0
2019-07-11 10:00:00,24.13,24.16,23.95,24.12,36159.0,24.13,24.16,23.95,24.12,36159.0
2019-07-11 10:30:00,24.11,24.12,24.03,24.07,17689.0,24.11,24.12,24.03,24.07,17689.0
2019-07-11 11:00:00,24.09,24.2,24.04,24.17,11486.0,24.09,24.2,24.04,24.17,11486.0
2019-07-11 11:30:00,24.18,24.3,24.17,24.23,18396.0,24.18,24.3,24.17,24.23,18396.0
2019-07-11 12:00:00,24.24,24.31,24.14,24.17,123057.0,24.24,24.31,24.14,24.17,123057.0
2019-07-11 12:30:00,24.18,24.25,24.17,24.18,17962.0,24.18,24.25,24.17,24.18,17962.0
2019-07-11 13:00:00,24.18,24.19,24.0,24.01,24075.0,24.18,24.19,24.0,24.01,24075.0
2019-07-11 13:30:00,24.0,24.02,23.95,24.02,21463.0,24.0,24.02,23.95,24.02,21463.0
2019-07-11 14:00:00,24.02,24.02,23.87,23.88,37971.0,24.02,24.02,23.87,23.88,37971.0
2019-07-11 14:30:00,23.88,24.06,23.87,23.99,174765.0,23.88,24.06,23.87,23.99,174765.0
2019-07-11 15:00:00,24.0,24.01,23.93,23.96,45361.0,24.0,24.01,23.93,23.96,45361.0
2019-07-11 15:30:00,23.96,24.0,23.89,23.96,270043.0,23.96,24.0,23.89,23.96,270043.0
2019-07-12 09:30:00,24.12,24.32,24.08,24.14,45771.0,24.12,24.32,24.08,24.14,45771.0
2019-07-12 10:00:00,24.16,24.45,24.12,24.44,83038.0,24.16,24.45,24.12,24.44,83038.0
2019-07-12 10:30:00,24.43,24.58,24.33,24.33,49131.0,24.43,24.58,24.33,24.33,49131.0
2019-07-12 11:00:00,24.33,24.33,24.2,24.29,34427.0,24.33,24.33,24.2,24.29,34427.0
2019-07-12 11:30:00,24.28,24.47,24.25,24.45,97285.0,24.28,24.47,24.25,24.45,97285.0
2019-07-12 12:00:00,24.45,24.6,24.42,24.57,38090.0,24.45,24.6,24.42,24.57,38090.0
2019-07-12 12:30:00,24.58,24.92,24.58,24.84,99331.0,24.58,24.92,24.58,24.84,99331.0
2019-07-12 13:00:00,24.83,24.95,24.83,24.86,105636.0,24.83,24.95,24.83,24.86,105636.0
2019-07-12 13:30:00,24.87,24.87,24.67,24.67,25943.0,24.87,24.87,24.67,24.67,25943.0
2019-07-12 14:00:00,24.66,24.73,24.62,24.71,23918.0,24.66,24.73,24.62,24.71,23918.0
2019-07-12 14:30:00,24.71,24.73,24.55,24.57,46056.0,24.71,24.73,24.55,24.57,46056.0
2019-07-12 15:00:00,24.59,24.9,24.58,24.89,93370.0,24.59,24.9,24.58,24.89,93370.0
2019-07-12 15:30:00,24.89,25.01,24.84,24.84,253060.0,24.89,25.01,24.84,24.84,253060.0
2019-07-15 09:30:00,25.01,25.15,24.31,24.35,68341.0,25.01,25.15,24.31,24.35,68341.0
2019-07-15 10:00:00,24.36,24.41,24.13,24.29,56325.0,24.36,24.41,24.13,24.29,56325.0
2019-07-15 10:30:00,24.27,24.37,24.24,24.29,27669.0,24.27,24.37,24.24,24.29,27669.0
2019-07-15 11:00:00,24.28,24.3,24.22,24.29,31918.0,24.28,24.3,24.22,24.29,31918.0
2019-07-15 11:30:00,24.29,24.34,24.19,24.28,87477.0,24.29,24.34,24.19,24.28,87477.0
2019-07-15 12:00:00,24.29,24.44,24.27,24.43,55563.0,24.29,24.44,24.27,24.43,55563.0
2019-07-15 12:30:00,24.42,24.45,24.37,24.41,27150.0,24.42,24.45,24.37,24.41,27150.0
2019-07-15 13:00:00,24.41,24.47,24.4,24.42,44835.0,24.41,24.47,24.4,24.42,44835.0
2019-07-15 13:30:00,24.41,24.54,24.35,24.49,90469.0,24.41,24.54,24.35,24.49,90469.0
2019-07-15 14:00:00,24.5,24.57,24.47,24.47,88181.0,24.5,24.57,24.47,24.47,88181.0
2019-07-15 14:30:00,24.46,24.51,24.41,24.5,44970.0,24.46,24.51,24.41,24.5,44970.0
2019-07-15 15:00:00,24.5,24.51,24.42,24.46,45575.0,24.5,24.51,24.42,24.46,45575.0
2019-07-15 15:30:00,24.46,24.57,24.44,24.51,286830.0,24.46,24.57,24.44,24.51,286830.0
2019-07-16 09:30:00,24.52,24.92,24.46,24.9,71006.0,24.52,24.92,24.46,24.9,71006.0
2019-07-16 10:00:00,24.91,25.19,24.91,25.16,98587.0,24.91,25.19,24.91,25.16,98587.0
2019-07-16 10:30:00,25.16,25.22,25.09,25.22,44186.0,25.16,25.22,25.09,25.22,44186.0
2019-07-16 11:00:00,25.22,25.31,25.19,25.19,29467.0,25.22,25.31,25.19,25.19,29467.0
2019-07-16 11:30:00,25.2,25.33,25.17,25.22,36830.0,25.2,25.33,25.17,25.22,36830.0
2019-07-16 12:00:00,25.21,25.23,25.03,25.19,53878.0,25.21,25.23,25.03,25.19,53878.0
2019-07-16 12:30:00,25.18,25.23,25.13,25.15,37362.0,25.18,25.23,25.13,25.15,37362.0
2019-07-16 13:00:00,25.16,25.22,25.15,25.17,21403.0,25.16,25.22,25.15,25.17,21403.0
2019-07-16 13:30:00,25.16,25.2,25.1,25.11,24767.0,25.16,25.2,25.1,25.11,24767.0
2019-07-16 14:00:00,25.1,25.11,25.02,25.05,30018.0,25.1,25.11,25.02,25.05,30018.0
2019-07-16 14:30:00,25.05,25.07,24.91,24.92,45272.0,25.05,25.07,24.91,24.92,45272.0
2019-07-16 15:00:00,24.92,25.02,24.88,24.91,45493.0,24.92,25.02,24.88,24.91,45493.0
2019-07-16 15:30:00,24.91,24.93,24.85,24.88,148779.0,24.91,24.93,24.85,24.88,148779.0
2019-07-17 09:30:00,24.81,24.81,24.35,24.42,92097.0,24.81,24.81,24.35,24.42,92097.0
2019-07-17 10:00:00,24.43,24.53,24.37,24.53,31621.0,24.43,24.53,24.37,24.53,31621.0
2019-07-17 10:30:00,24.53,24.57,24.4,24.54,48167.0,24.53,24.57,24.4,24.54,48167.0
2019-07-17 11:00:00,24.54,24.69,24.53,24.68,69327.0,24.54,24.69,24.53,24.68,69327.0
2019-07-17 11:30:00,24.68,24.84,24.65,24.77,36881.0,24.68,24.84,24.65,24.77,36881.0
2019-07-17 12:00:00,24.78,24.9,24.75,24.89,85279.0,24.78,24.9,24.75,24.89,85279.0
2019-07-17 12:30:00,24.89,24.9,24.82,24.87,81961.0,24.89,24.9,24.82,24.87,81961.0
2019-07-17 13:00:00,24.86,24.87,24.64,24.66,97860.0,24.86,24.87,24.64,24.66,97860.0
2019-07-17 13:30:00,24.66,24.69,24.49,24.59,82760.0,24.66,24.69,24.49,24.59,82760.0
2019-07-17 14:00:00,24.59,24.59,24.47,24.48,26240.0,24.59,24.59,24.47,24.48,26240.0
2019-07-17 14:30:00,24.48,24.48,24.29,24.43,77203.0,24.48,24.48,24.29,24.43,77203.0
2019-07-17 15:00:00,24.43,24.63,24.42,24.43,131802.0,24.43,24.63,24.42,24.43,131802.0
2019-07-17 15:30:00,24.42,24.57,24.42,24.45,146914.0,24.42,24.57,24.42,24.45,146914.0
2019-07-18 09:30:00,23.77,24.38,23.77,24.06,109430.0,23.77,24.38,23.77,24.06,109430.0
2019-07-18 10:00:00,24.08,24.37,24.04,24.35,52786.0,24.08,24.37,24.04,24.35,52786.0
2019-07-18 10:30:00,24.35,24.47,24.33,24.39,70013.0,24.35,24.47,24.33,24.39,70013.0
2019-07-18 11:00:00,24.37,24.37,24.21,24.23,34040.0,24.37,24.37,24.21,24.23,34040.0
2019-07-18 11:30:00,24.24,24.27,24.16,24.27,24442.0,24.24,24.27,24.16,24.27,24442.0
2019-07-18 12:00:00,24.26,24.46,24.25,24.4,12242.0,24.26,24.46,24.25,24.4,12242.0
2019-07-18 12:30:00,24.41,24.47,24.38,24.39,30210.0,24.41,24.47,24.38,24.39,30210.0
2019-07-18 13:00:00,24.39,24.39,24.33,24.37,16774.0,24.39,24.39,24.33,24.37,16774.0
2019-07-18 13:30:00,24.37,24.44,24.35,24.44,13308.0,24.37,24.44,24.35,24.44,13308.0
2019-07-18 14:00:00,24.44,24.59,24.41,24.59,44200.0,24.44,24.59,24.41,24.59,44200.0
2019-07-18 14:30:00,24.58,24.66,24.55,24.59,70402.0,24.58,24.66,24.55,24.59,70402.0
2019-07-18 15:00:00,24.58,24.6,24.4,24.44,46867.0,24.58,24.6,24.4,24.44,46867.0
2019-07-18 15:30:00,24.44,24.47,24.41,24.45,128728.0,24.44,24.47,24.41,24.45,128728.0
2019-07-19 09:30:00,24.92,25.54,24.92,25.24,237754.0,24.92,25.54,24.92,25.24,237754.0
2019-07-19 10:00:00,25.23,25.42,25.03,25.39,83078.0,25.23,25.42,25.03,25.39,83078.0
2019-07-19 10:30:00,25.4,25.46,25.24,25.36,88472.0,25.4,25.46,25.24,25.36,88472.0
2019-07-19 11:00:00,25.35,25.47,25.34,25.37,52617.0,25.35,25.47,25.34,25.37,52617.0
2019-07-19 11:30:00,25.37,25.41,25.22,25.24,56284.0,25.37,25.41,25.22,25.24,56284.0
2019-07-19 12:00:00,25.25,25.51,25.2,25.49,73595.0,25.25,25.51,25.2,25.49,73595.0
2019-07-19 12:30:00,25.49,25.51,25.42,25.51,43396.0,25.49,25.51,25.42,25.51,43396.0
2019-07-19 13:00:00,25.51,25.61,25.49,25.55,38730.0,25.51,25.61,25.49,25.55,38730.0
2019-07-19 13:30:00,25.55,25.56,25.44,25.5,85604.0,25.55,25.56,25.44,25.5,85604.0
2019-07-19 14:00:00,25.5,25.5,25.35,25.38,134692.0,25.5,25.5,25.35,25.38,134692.0
2019-07-19 14:30:00,25.39,25.41,25.27,25.39,75518.0,25.39,25.41,25.27,25.39,75518.0
2019-07-19 15:00:00,25.38,25.38,25.12,25.31,131258.0,25.38,25.38,25.12,25.31,131258.0
2019-07-19 15:30:00,25.31,25.37,25.25,25.25,299073.0,25.31,25.37,25.25,25.25,299073.0
2019-07-22 09:30:00,25.34,25.61,25.34,25.42,188161.0,25.34,25.61,25.34,25.42,188161.0
2019-07-22 10:00:00,25.42,25.47,25.18,25.21,104902.0,25.42,25.47,25.18,25.21,104902.0
2019-07-22 10:30:00,25.23,25.26,24.97,25.05,65026.0,25.23,25.26,24.97,25.05,65026.0
2019-07-22 11:00:00,25.05,25.12,24.93,24.94,61710.0,25.05,25.12,24.93,24.94,61710.0
2019-07-22 11:30:00,24.95,25.26,24.88,25.23,55125.0,24.95,25.26,24.88,25.23,55125.0
2019-07-22 12:00:00,25.23,25.26,25.1,25.16,41313.0,25.23,25.26,25.1,25.16,41313.0
2019-07-22 12:30:00,25.15,25.24,25.04,25.19,53401.0,25.15,25.24,25.04,25.19,53401.0
2019-07-22 13:00:00,25.19,25.27,25.18,25.2,36425.0,25.19,25.27,25.18,25.2,36425.0
2019-07-22 13:30:00,25.2,25.26,25.09,25.11,91570.0,25.2,25.26,25.09,25.11,91570.0
2019-07-22 14:00:00,25.12,25.14,25.04,25.07,47533.0,25.12,25.14,25.04,25.07,47533.0
2019-07-22 14:30:00,25.07,25.09,24.94,24.96,121617.0,25.07,25.09,24.94,24.96,121617.0
2019-07-22 15:00:00,24.96,25.09,24.91,25.0,131324.0,24.96,25.09,24.91,25.0,131324.0
2019-07-22 15:30:00,25.0,25.14,24.96,25.11,287970.0,25.0,25.14,24.96,25.11,287970.0
2019-07-23 09:30:00,25.2,25.38,24.09,24.2,429902.0,25.2,25.38,24.09,24.2,429902.0
2019-07-23 10:00:00,24.2,24.87,24.12,24.31,256340.0,24.2,24.87,24.12,24.31,256340.0
2019-07-23 10:30:00,24.28,24.52,24.14,24.46,127841.0,24.28,24.52,24.14,24.46,127841.0
2019-07-23 11:00:00,24.42,24.48,24.2,24.22,82526.0,24.42,24.48,24.2,24.22,82526.0
2019-07-23 11:30:00,24.22,24.23,24.07,24.16,149780.0,24.22,24.23,24.07,24.16,149780.0
2019-07-23 12:00:00,24.16,24.4,24.13,24.37,188415.0,24.16,24.4,24.13,24.37,188415.0
2019-07-23 12:30:00,24.37,24.38,24.3,24.31,62882.0,24.37,24.38,24.3,24.31,62882.0
2019-07-23 13:00:00,24.32,24.36,24.1,24.13,60928.0,24.32,24.36,24.1,24.13,60928.0
2019-07-23 13:30:00,24.13,24.19,24.04,24.06,95661.0,24.13,24.19,24.04,24.06,95661.0
2019-07-23 14:00:00,24.07,24.09,23.62,23.63,175187.0,24.07,24.09,23.62,23.63,175187.0
2019-07-23 14:30:00,23.61,24.04,23.56,24.04,158225.0,23.61,24.04,23.56,24.04,158225.0
2019-07-23 15:00:00,24.05,24.08,23.78,23.81,171385.0,24.05,24.08,23.78,23.81,171385.0
2019-07-23 15:30:00,23.8,23.85,23.6,23.67,416716.0,23.8,23.85,23.6,23.67,416716.0
2019-07-24 09:30:00,23.3,23.55,22.87,22.92,306511.0,23.3,23.55,22.87,22.92,306511.0
2019-07-24 10:00:00,22.92,23.03,22.53,22.55,202841.0,22.92,23.03,22.53,22.55,202841.0
2019-07-24 10:30:00,22.54,22.78,22.43,22.77,202279.0,22.54,22.78,22.43,22.77,202279.0
2019-07-24 11:00:00,22.78,22.8,22.38,22.45,161606.0,22.78,22.8,22.38,22.45,161606.0
2019-07-24 11:30:00,22.45,22.86,22.43,22.76,341900.0,22.45,22.86,22.43,22.76,341900.0
2019-07-24 12:00:00,22.76,23.0,22.75,22.91,85976.0,22.76,23.0,22.75,22.91,85976.0
2019-07-24 12:30:00,22.93,23.11,22.93,23.08,65697.0,22.93,23.11,22.93,23.08,65697.0
2019-07-24 13:00:00,23.08,23.23,23.05,23.09,98106.0,23.08,23.23,23.05,23.09,98106.0
2019-07-24 13:30:00,23.09,23.15,22.98,23.05,91389.0,23.09,23.15,22.98,23.05,91389.0
2019-07-24 14:00:00,23.05,23.15,23.0,23.11,77472.0,23.05,23.15,23.0,23.11,77472.0
2019-07-24 14:30:00,23.12,23.26,23.12,23.25,80019.0,23.12,23.26,23.12,23.25,80019.0
2019-07-24 15:00:00,23.26,23.38,23.24,23.35,129883.0,23.26,23.38,23.24,23.35,129883.0
2019-07-24 15:30:00,23.35,23.53,23.34,23.43,317923.0,23.35,23.53,23.34,23.43,317923.0
2019-07-25 09:30:00,23.36,23.59,23.24,23.33,103096.0,23.36,23.59,23.24,23.33,103096.0
2019-07-25 10:00:00,23.35,23.39,23.21,23.24,48467.0,23.35,23.39,23.21,23.24,48467.0
2019-07-25 10:30:00,23.23,23.34,23.19,23.27,38450.0,23.23,23.34,23.19,23.27,38450.0
2019-07-25 11:00:00,23.27,23.57,23.27,23.51,94648.0,23.27,23.57,23.27,23.51,94648.0
2019-07-25 11:30:00,23.49,23.49,23.1,23.14,101775.0,23.49,23.49,23.1,23.14,101775.0
2019-07-25 12:00:00,23.14,23.22,23.03,23.12,95225.0,23.14,23.22,23.03,23.12,95225.0
2019-07-25 12:30:00,23.12,23.12,22.93,23.04,80750.0,23.12,23.12,22.93,23.04,80750.0
2019-07-25 13:00:00,23.05,23.05,22.88,22.93,62124.0,23.05,23.05,22.88,22.93,62124.0
2019-07-25 13:30:00,22.94,22.95,22.82,22.85,51633.0,22.94,22.95,22.82,22.85,51633.0
2019-07-25 14:00:00,22.85,22.9,22.78,22.78,58456.0,22.85,22.9,22.78,22.78,58456.0
2019-07-25 14:30:00,22.77,22.79,22.67,22.69,73431.0,22.77,22.79,22.67,22.69,73431.0
2019-07-25 15:00:00,22.68,22.82,22.62,22.79,103463.0,22.68,22.82,22.62,22.79,103463.0
2019-07-25 15:30:00,22.79,22.87,22.76,22.81,234496.0,22.79,22.87,22.76,22.81,234496.0
2019-07-26 09:30:00,22.81,22.92,22.73,22.78,76411.0,22.81,22.92,22.73,22.78,76411.0
2019-07-26 10:00:00,22.77,22.87,22.65,22.84,50796.0,22.77,22.87,22.65,22.84,50796.0
2019-07-26 10:30:00,22.84,22.93,22.79,22.84,72733.0,22.84,22.93,22.79,22.84,72733.0
2019-07-26 11:00:00,22.84,22.91,22.74,22.75,39349.0,22.84,22.91,22.74,22.75,39349.0
2019-07-26 11:30:00,22.76,22.81,22.7,22.79,41589.0,22.76,22.81,22.7,22.79,41589.0
2019-07-26 12:00:00,22.8,22.85,22.7,22.75,53713.0,22.8,22.85,22.7,22.75,53713.0
2019-07-26 12:30:00,22.75,22.83,22.71,22.76,38135.0,22.75,22.83,22.71,22.76,38135.0
2019-07-26 13:00:00,22.76,22.77,22.68,22.73,39699.0,22.76,22.77,22.68,22.73,39699.0
2019-07-26 13:30:00,22.73,22.89,22.73,22.82,33310.0,22.73,22.89,22.73,22.82,33310.0
2019-07-26 14:00:00,22.82,22.91,22.82,22.85,36171.0,22.82,22.91,22.82,22.85,36171.0
2019-07-26 14:30:00,22.85,23.0,22.85,22.96,37969.0,22.85,23.0,22.85,22.96,37969.0
2019-07-26 15:00:00,22.97,23.01,22.88,22.94,50968.0,22.97,23.01,22.88,22.94,50968.0
2019-07-26 15:30:00,22.94,22.99,22.85,22.88,221871.0,22.94,22.99,22.85,22.88,221871.0
2019-07-29 09:30:00,22.76,22.92,22.6,22.82,65808.0,22.76,22.92,22.6,22.82,65808.0
2019-07-29 10:00:00,22.79,22.82,22.63,22.63,52638.0,22.79,22.82,22.63,22.63,52638.0
2019-07-29 10:30:00,22.63,22.74,22.54,22.68,33710.0,22.63,22.74,22.54,22.68,33710.0
2019-07-29 11:00:00,22.68,22.77,22.65,22.67,32248.0,22.68,22.77,22.65,22.67,32248.0
2019-07-29 11:30:00,22.67,22.68,22.56,22.66,28867.0,22.67,22.68,22.56,22.66,28867.0
2019-07-29 12:00:00,22.66,22.66,22.59,22.61,27224.0,22.66,22.66,22.59,22.61,27224.0
2019-07-29 12:30:00,22.62,22.75,22.61,22.75,34287.0,22.62,22.75,22.61,22.75,34287.0
2019-07-29 13:00:00,22.74,22.78,22.66,22.68,26033.0,22.74,22.78,22.66,22.68,26033.0
2019-07-29 13:30:00,22.68,22.72,22.61,22.63,30410.0,22.68,22.72,22.61,22.63,30410.0
2019-07-29 14:00:00,22.63,22.68,22.57,22.67,36926.0,22.63,22.68,22.57,22.67,36926.0
2019-07-29 14:30:00,22.66,22.74,22.58,22.7,51705.0,22.66,22.74,22.58,22.7,51705.0
2019-07-29 15:00:00,22.7,22.76,22.66,22.7,50453.0,22.7,22.76,22.66,22.7,50453.0
2019-07-29 15:30:00,22.7,22.75,22.63,22.73,224988.0,22.7,22.75,22.63,22.73,224988.0
2019-07-30 09:30:00,22.48,22.48,22.19,22.29,100043.0,22.48,22.48,22.19,22.29,100043.0
2019-07-30 10:00:00,22.27,22.35,22.16,22.2,67353.0,22.27,22.35,22.16,22.2,67353.0
2019-07-30 10:30:00,22.19,22.25,22.15,22.2,154182.0,22.19,22.25,22.15,22.2,154182.0
2019-07-30 11:00:00,22.2,22.25,22.19,22.23,186670.0,22.2,22.25,22.19,22.23,186670.0
2019-07-30 11:30:00,22.23,22.3,22.22,22.26,165344.0,22.23,22.3,22.22,22.26,165344.0
2019-07-30 12:00:00,22.26,22.3,22.2,22.3,92587.0,22.26,22.3,22.2,22.3,92587.0
2019-07-30 12:30:00,22.3,22.3,22.19,22.27,82163.0,22.3,22.3,22.19,22.27,82163.0
2019-07-30 13:00:00,22.27,22.35,22.26,22.34,71678.0,22.27,22.35,22.26,22.34,71678.0
2019-07-30 13:30:00,22.34,22.35,22.32,22.35,82153.0,22.34,22.35,22.32,22.35,82153.0
2019-07-30 14:00:00,22.35,22.41,22.34,22.4,136512.0,22.35,22.41,22.34,22.4,136512.0
2019-07-30 14:30:00,22.4,22.4,22.35,22.4,83330.0,22.4,22.4,22.35,22.4,83330.0
2019-07-30 15:00:00,22.4,22.45,22.39,22.45,92472.0,22.4,22.45,22.39,22.45,92472.0
2019-07-30 15:30:00,22.45,22.45,22.1,22.1,813973.0,22.45,22.45,22.1,22.1,813973.0
2019-07-31 09:30:00,22.1,22.35,22.05,22.11,133293.0,22.1,22.35,22.05,22.11,133293.0
2019-07-31 10:00:00,22.1,22.13,22.01,22.08,79214.0,22.1,22.13,22.01,22.08,79214.0
2019-07-31 10:30:00,22.1,22.3,21.95,22.3,74859.0,22.1,22.3,21.95,22.3,74859.0
2019-07-31 11:00:00,22.3,22.45,22.28,22.38,135858.0,22.3,22.45,22.28,22.38,135858.0
2019-07-31 11:30:00,22.37,22.45,22.34,22.4,42552.0,22.37,22.45,22.34,22.4,42552.0
2019-07-31 12:00:00,22.41,22.41,22.25,22.38,55345.0,22.41,22.41,22.25,22.38,55345.0
2019-07-31 12:30:00,22.38,22.4,22.28,22.3,49886.0,22.38,22.4,22.28,22.3,49886.0
2019-07-31 13:00:00,22.3,22.35,22.24,22.34,64447.0,22.3,22.35,22.24,22.34,64447.0
2019-07-31 13:30:00,22.34,22.35,22.24,22.29,80361.0,22.34,22.35,22.24,22.29,80361.0
2019-07-31 14:00:00,22.28,22.32,22.09,22.24,144217.0,22.28,22.32,22.09,22.24,144217.0
2019-07-31 14:30:00,22.23,22.27,21.47,21.8,145361.0,22.23,22.27,21.47,21.8,145361.0
2019-07-31 15:00:00,21.82,22.0,21.77,21.94,112987.0,21.82,22.0,21.77,21.94,112987.0
2019-07-31 15:30:00,21.93,22.01,21.71,21.78,415637.0,21.93,22.01,21.71,21.78,415637.0
2019-08-01 09:30:00,21.7,21.91,21.62,21.67,69078.0,21.7,21.91,21.62,21.67,69078.0
2019-08-01 10:00:00,21.69,21.86,21.69,21.85,143860.0,21.69,21.86,21.69,21.85,143860.0
2019-08-01 10:30:00,21.86,21.95,21.74,21.8,33923.0,21.86,21.95,21.74,21.8,33923.0
2019-08-01 11:00:00,21.8,21.93,21.8,21.88,38657.0,21.8,21.93,21.8,21.88,38657.0
2019-08-01 11:30:00,21.87,21.88,21.72,21.76,53987.0,21.87,21.88,21.72,21.76,53987.0
2019-08-01 12:00:00,21.76,21.76,21.54,21.58,50103.0,21.76,21.76,21.54,21.58,50103.0
2019-08-01 12:30:00,21.58,21.67,21.56,21.62,29581.0,21.58,21.67,21.56,21.62,29581.0
2019-08-01 13:00:00,21.61,21.62,21.29,21.31,58163.0,21.61,21.62,21.29,21.31,58163.0
2019-08-01 13:30:00,21.3,21.33,20.89,21.11,96365.0,21.3,21.33,20.89,21.11,96365.0
2019-08-01 14:00:00,21.11,21.11,20.85,20.92,100193.0,21.11,21.11,20.85,20.92,100193.0
2019-08-01 14:30:00,20.94,21.1,20.82,21.06,66309.0,20.94,21.1,20.82,21.06,66309.0
2019-08-01 15:00:00,21.06,21.1,20.9,21.0,69165.0,21.06,21.1,20.9,21.0,69165.0
2019-08-01 15:30:00,21.0,21.06,20.87,20.94,305535.0,21.0,21.06,20.87,20.94,305535.0
2019-08-02 09:30:00,20.79,20.97,20.7,20.71,89284.0,20.79,20.97,20.7,20.71,89284.0
2019-08-02 10:00:00,20.69,20.75,20.51,20.66,54269.0,20.69,20.75,20.51,20.66,54269.0
2019-08-02 10:30:00,20.66,20.66,20.41,20.48,134064.0,20.66,20.66,20.41,20.48,134064.0
2019-08-02 11:00:00,20.48,20.57,20.4,20.46,92703.0,20.48,20.57,20.4,20.46,92703.0
2019-08-02 11:30:00,20.46,20.5,20.41,20.48,107076.0,20.46,20.5,20.41,20.48,107076.0
2019-08-02 12:00:00,20.48,20.53,20.45,20.49,69809.0,20.48,20.53,20.45,20.49,69809.0
2019-08-02 12:30:00,20.49,20.51,20.43,20.5,103156.0,20.49,20.51,20.43,20.5,103156.0
2019-08-02 13:00:00,20.5,20.59,20.44,20.53,126664.0,20.5,20.59,20.44,20.53,126664.0
2019-08-02 13:30:00,20.51,20.57,20.5,20.52,33646.0,20.51,20.57,20.5,20.52,33646.0
2019-08-02 14:00:00,20.52,20.61,20.5,20.57,39104.0,20.52,20.61,20.5,20.57,39104.0
2019-08-02 14:30:00,20.57,20.65,20.49,20.5,87811.0,20.57,20.65,20.49,20.5,87811.0
2019-08-02 15:00:00,20.5,20.61,20.42,20.6,185109.0,20.5,20.61,20.42,20.6,185109.0
2019-08-02 15:30:00,20.6,20.62,20.52,20.55,255901.0,20.6,20.62,20.52,20.55,255901.0
2019-08-05 09:30:00,20.04,20.22,19.75,19.81,164215.0,20.04,20.22,19.75,19.81,164215.0
2019-08-05 10:00:00,19.8,20.16,19.78,19.96,206954.0,19.8,20.16,19.78,19.96,206954.0
2019-08-05 10:30:00,19.95,19.95,19.83,19.95,74130.0,19.95,19.95,19.83,19.95,74130.0
2019-08-05 11:00:00,19.94,19.96,19.84,19.88,54812.0,19.94,19.96,19.84,19.88,54812.0
2019-08-05 11:30:00,19.89,19.91,19.8,19.82,92744.0,19.89,19.91,19.8,19.82,92744.0
2019-08-05 12:00:00,19.81,19.82,19.57,19.59,212191.0,19.81,19.82,19.57,19.59,212191.0
2019-08-05 12:30:00,19.59,19.68,19.49,19.52,132029.0,19.59,19.68,19.49,19.52,132029.0
2019-08-05 13:00:00,19.52,19.65,19.5,19.57,76855.0,19.52,19.65,19.5,19.57,76855.0
2019-08-05 13:30:00,19.57,19.6,19.38,19.39,111264.0,19.57,19.6,19.38,19.39,111264.0
2019-08-05 14:00:00,19.39,19.51,19.39,19.39,122822.0,19.39,19.51,19.39,19.39,122822.0
2019-08-05 14:30:00,19.39,19.54,19.38,19.51,132877.0,19.39,19.54,19.38,19.51,132877.0
2019-08-05 15:00:00,19.5,19.64,19.4,19.58,147701.0,19.5,19.64,19.4,19.58,147701.0
2019-08-05 15:30:00,19.59,19.69,19.5,19.56,449419.0,19.59,19.69,19.5,19.56,449419.0
2019-08-06 09:30:00,19.59,19.75,19.41,19.44,89127.0,19.59,19.75,19.41,19.44,89127.0
2019-08-06 10:00:00,19.47,19.49,19.15,19.2,100292.0,19.47,19.49,19.15,19.2,100292.0
2019-08-06 10:30:00,19.19,19.27,19.07,19.26,85019.0,19.19,19.27,19.07,19.26,85019.0
2019-08-06 11:00:00,19.24,19.24,18.94,19.1,174906.0,19.24,19.24,18.94,19.1,174906.0
2019-08-06 11:30:00,19.1,19.3,19.06,19.3,45654.0,19.1,19.3,19.06,19.3,45654.0
2019-08-06 12:00:00,19.29,19.31,19.17,19.18,157998.0,19.29,19.31,19.17,19.18,157998.0
2019-08-06 12:30:00,19.18,19.33,19.14,19.28,113724.0,19.18,19.33,19.14,19.28,113724.0
2019-08-06 13:00:00,19.3,19.32,19.23,19.26,49011.0,19.3,19.32,19.23,19.26,49011.0
2019-08-06 13:30:00,19.26,19.33,19.21,19.28,65579.0,19.26,19.33,19.21,19.28,65579.0
2019-08-06 14:00:00,19.28,19.45,19.23,19.45,49254.0,19.28,19.45,19.23,19.45,49254.0
2019-08-06 14:30:00,19.43,19.52,19.4,19.51,86630.0,19.43,19.52,19.4,19.51,86630.0
2019-08-06 15:00:00,19.5,19.7,19.5,19.61,139383.0,19.5,19.7,19.5,19.61,139383.0
2019-08-06 15:30:00,19.61,19.85,19.6,19.74,412933.0,19.61,19.85,19.6,19.74,412933.0
2019-08-07 09:30:00,19.34,19.45,19.07,19.13,93281.0,19.34,19.45,19.07,19.13,93281.0
2019-08-07 10:00:00,19.13,19.19,19.06,19.12,59920.0,19.13,19.19,19.06,19.12,59920.0
2019-08-07 10:30:00,19.09,19.33,19.08,19.3,37584.0,19.09,19.33,19.08,19.3,37584.0
2019-08-07 11:00:00,19.3,19.3,19.18,19.19,19835.0,19.3,19.3,19.18,19.19,19835.0
2019-08-07 11:30:00,19.19,19.27,19.15,19.22,39028.0,19.19,19.27,19.15,19.22,39028.0
2019-08-07 12:00:00,19.23,19.3,19.2,19.23,24510.0,19.23,19.3,19.2,19.23,24510.0
2019-08-07 12:30:00,19.23,19.32,19.21,19.26,33086.0,19.23,19.32,19.21,19.26,33086.0
2019-08-07 13:00:00,19.26,19.27,19.2,19.23,25808.0,19.26,19.27,19.2,19.23,25808.0
2019-08-07 13:30:00,19.23,19.38,19.23,19.33,28309.0,19.23,19.38,19.23,19.33,28309.0
2019-08-07 14:00:00,19.34,19.42,19.32,19.36,43826.0,19.34,19.42,19.32,19.36,43826.0
2019-08-07 14:30:00,19.36,19.51,19.35,19.48,55198.0,19.36,19.51,19.35,19.48,55198.0
2019-08-07 15:00:00,19.48,19.48,19.35,19.45,40561.0,19.48,19.48,19.35,19.45,40561.0
2019-08-07 15:30:00,19.45,19.64,19.43,19.58,473971.0,19.45,19.64,19.43,19.58,473971.0
2019-08-08 09:30:00,19.87,20.08,19.66,19.83,73102.0,19.87,20.08,19.66,19.83,73102.0
2019-08-08 10:00:00,19.83,19.94,19.82,19.9,53746.0,19.83,19.94,19.82,19.9,53746.0
2019-08-08 10:30:00,19.9,20.08,19.85,19.9,55269.0,19.9,20.08,19.85,19.9,55269.0
2019-08-08 11:00:00,19.89,19.89,19.8,19.85,36195.0,19.89,19.89,19.8,19.85,36195.0
2019-08-08 11:30:00,19.82,19.87,19.77,19.81,31844.0,19.82,19.87,19.77,19.81,31844.0
2019-08-08 12:00:00,19.8,19.81,19.75,19.76,66640.0,19.8,19.81,19.75,19.76,66640.0
2019-08-08 12:30:00,19.74,19.83,19.72,19.83,19581.0,19.74,19.83,19.72,19.83,19581.0
2019-08-08 13:00:00,19.84,19.84,19.76,19.77,17490.0,19.84,19.84,19.76,19.77,17490.0
2019-08-08 13:30:00,19.77,19.85,19.76,19.81,20823.0,19.77,19.85,19.76,19.81,20823.0
2019-08-08 14:00:00,19.8,19.85,19.73,19.8,27426.0,19.8,19.85,19.73,19.8,27426.0
2019-08-08 14:30:00,19.81,19.82,19.72,19.77,38603.0,19.81,19.82,19.72,19.77,38603.0
2019-08-08 15:00:00,19.76,19.81,19.72,19.72,66309.0,19.76,19.81,19.72,19.72,66309.0
2019-08-08 15:30:00,19.73,19.83,19.72,19.8,361163.0,19.73,19.83,19.72,19.8,361163.0
2019-08-09 09:30:00,19.49,19.59,19.43,19.44,37624.0,19.49,19.59,19.43,19.44,37624.0
2019-08-09 10:00:00,19.45,19.47,19.22,19.23,20790.0,19.45,19.47,19.22,19.23,20790.0
2019-08-09 10:30:00,19.23,19.24,19.11,19.11,24627.0,19.23,19.24,19.11,19.11,24627.0
2019-08-09 11:00:00,19.11,19.13,18.96,18.96,49439.0,19.11,19.13,18.96,18.96,49439.0
2019-08-09 11:30:00,18.97,19.02,18.92,18.94,41777.0,18.97,19.02,18.92,18.94,41777.0
2019-08-09 12:00:00,18.95,19.07,18.87,18.89,63492.0,18.95,19.07,18.87,18.89,63492.0
2019-08-09 12:30:00,18.88,18.91,18.78,18.86,60024.0,18.88,18.91,18.78,18.86,60024.0
2019-08-09 13:00:00,18.88,18.89,18.8,18.86,38857.0,18.88,18.89,18.8,18.86,38857.0
2019-08-09 13:30:00,18.87,18.92,18.83,18.84,44947.0,18.87,18.92,18.83,18.84,44947.0
2019-08-09 14:00:00,18.84,18.9,18.68,18.7,107168.0,18.84,18.9,18.68,18.7,107168.0
2019-08-09 14:30:00,18.71,18.73,18.65,18.68,107582.0,18.71,18.73,18.65,18.68,107582.0
2019-08-09 15:00:00,18.68,18.68,18.56,18.6,146123.0,18.68,18.68,18.56,18.6,146123.0
2019-08-09 15:30:00,18.59,18.6,18.3,18.36,510058.0,18.59,18.6,18.3,18.36,510058.0
2019-08-12 09:30:00,18.3,18.3,18.13,18.19,113482.0,18.3,18.3,18.13,18.19,113482.0
2019-08-12 10:00:00,18.19,18.27,18.0,18.09,96768.0,18.19,18.27,18.0,18.09,96768.0
2019-08-12 10:30:00,18.09,18.16,18.03,18.09,92567.0,18.09,18.16,18.03,18.09,92567.0
2019-08-12 11:00:00,18.07,18.08,17.93,18.02,87159.0,18.07,18.08,17.93,18.02,87159.0
2019-08-12 11:30:00,18.01,18.05,17.96,17.98,37734.0,18.01,18.05,17.96,17.98,37734.0
2019-08-12 12:00:00,17.97,17.98,17.79,17.84,110418.0,17.97,17.98,17.79,17.84,110418.0
2019-08-12 12:30:00,17.84,17.88,17.74,17.84,107273.0,17.84,17.88,17.74,17.84,107273.0
2019-08-12 13:00:00,17.85,17.95,17.83,17.84,64275.0,17.85,17.95,17.83,17.84,64275.0
2019-08-12 13:30:00,17.83,17.84,17.74,17.84,53721.0,17.83,17.84,17.74,17.84,53721.0
2019-08-12 14:00:00,17.84,17.88,17.73,17.77,61871.0,17.84,17.88,17.73,17.77,61871.0
2019-08-12 14:30:00,17.77,17.79,17.66,17.69,97138.0,17.77,17.79,17.66,17.69,97138.0
2019-08-12 15:00:00,17.69,17.79,17.68,17.78,65317.0,17.69,17.79,17.68,17.78,65317.0
2019-08-12 15:30:00,17.77,17.81,17.75,17.77,58739.0,17.77,17.81,17.75,17.77,58739.0
2019-08-13 09:30:00,17.73,18.32,17.59,18.15,263996.0,17.73,18.32,17.59,18.15,263996.0
2019-08-13 10:00:00,18.17,18.56,18.14,18.41,271501.0,18.17,18.56,18.14,18.41,271501.0
2019-08-13 10:30:00,18.41,18.41,18.25,18.38,115600.0,18.41,18.41,18.25,18.38,115600.0
2019-08-13 11:00:00,18.37,18.49,18.32,18.37,60704.0,18.37,18.49,18.32,18.37,60704.0
2019-08-13 11:30:00,18.36,18.43,18.33,18.39,32720.0,18.36,18.43,18.33,18.39,32720.0
2019-08-13 12:00:00,18.4,18.4,18.26,18.31,67818.0,18.4,18.4,18.26,18.31,67818.0
2019-08-13 12:30:00,18.29,18.3,18.22,18.26,34309.0,18.29,18.3,18.22,18.26,34309.0
2019-08-13 13:00:00,18.26,18.3,18.17,18.25,32503.0,18.26,18.3,18.17,18.25,32503.0
2019-08-13 13:30:00,18.24,18.31,18.17,18.18,38865.0,18.24,18.31,18.17,18.18,38865.0
2019-08-13 14:00:00,18.18,18.2,18.07,18.11,37267.0,18.18,18.2,18.07,18.11,37267.0
2019-08-13 14:30:00,18.11,18.18,18.06,18.16,36519.0,18.11,18.18,18.06,18.16,36519.0
2019-08-13 15:00:00,18.16,18.16,18.07,18.12,52818.0,18.16,18.16,18.07,18.12,52818.0
2019-08-13 15:30:00,18.12,18.24,18.09,18.24,174425.0,18.12,18.24,18.09,18.24,174425.0
2019-08-14 09:30:00,17.9,17.9,17.62,17.77,255245.0,17.9,17.9,17.62,17.77,255245.0
2019-08-14 10:00:00,17.75,17.76,17.47,17.54,125342.0,17.75,17.76,17.47,17.54,125342.0
2019-08-14 10:30:00,17.54,17.58,17.44,17.51,53271.0,17.54,17.58,17.44,17.51,53271.0
2019-08-14 11:00:00,17.49,17.52,17.38,17.48,247508.0,17.49,17.52,17.38,17.48,247508.0
2019-08-14 11:30:00,17.47,17.55,17.34,17.43,413095.0,17.47,17.55,17.34,17.43,413095.0
2019-08-14 12:00:00,17.42,17.55,17.4,17.48,48082.0,17.42,17.55,17.4,17.48,48082.0
2019-08-14 12:30:00,17.49,17.54,17.29,17.32,55711.0,17.49,17.54,17.29,17.32,55711.0
2019-08-14 13:00:00,17.32,17.47,17.27,17.47,90915.0,17.32,17.47,17.27,17.47,90915.0
2019-08-14 13:30:00,17.47,17.51,17.4,17.51,54910.0,17.47,17.51,17.4,17.51,54910.0
2019-08-14 14:00:00,17.51,17.55,17.41,17.42,55118.0,17.51,17.55,17.41,17.42,55118.0
2019-08-14 14:30:00,17.42,17.55,17.37,17.51,162497.0,17.42,17.55,17.37,17.51,162497.0
2019-08-14 15:00:00,17.49,17.62,17.41,17.5,181306.0,17.49,17.62,17.41,17.5,181306.0
2019-08-14 15:30:00,17.49,17.52,17.43,17.45,202951.0,17.49,17.52,17.43,17.45,202951.0
2019-08-15 09:30:00,17.6,17.6,17.36,17.39,46392.0,17.6,17.6,17.36,17.39,46392.0
2019-08-15 10:00:00,17.45,17.45,17.21,17.25,34493.0,17.45,17.45,17.21,17.25,34493.0
2019-08-15 10:30:00,17.23,17.34,17.21,17.22,203244.0,17.23,17.34,17.21,17.22,203244.0
2019-08-15 11:00:00,17.21,17.25,17.07,17.21,85526.0,17.21,17.25,17.07,17.21,85526.0
2019-08-15 11:30:00,17.22,17.32,17.19,17.26,72154.0,17.22,17.32,17.19,17.26,72154.0
2019-08-15 12:00:00,17.26,17.3,17.16,17.18,70097.0,17.26,17.3,17.16,17.18,70097.0
2019-08-15 12:30:00,17.18,17.25,17.17,17.21,25425.0,17.18,17.25,17.17,17.21,25425.0
2019-08-15 13:00:00,17.21,17.26,17.2,17.26,39451.0,17.21,17.26,17.2,17.26,39451.0
2019-08-15 13:30:00,17.24,17.26,17.03,17.05,72706.0,17.24,17.26,17.03,17.05,72706.0
2019-08-15 14:00:00,17.05,17.14,17.03,17.09,58089.0,17.05,17.14,17.03,17.09,58089.0
2019-08-15 14:30:00,17.1,17.19,17.06,17.16,58775.0,17.1,17.19,17.06,17.16,58775.0
2019-08-15 15:00:00,17.16,17.2,17.09,17.12,83850.0,17.16,17.2,17.09,17.12,83850.0
2019-08-15 15:30:00,17.11,17.27,17.11,17.25,189980.0,17.11,17.27,17.11,17.25,189980.0
2019-08-16 09:30:00,17.39,17.52,17.31,17.5,73900.0,17.39,17.52,17.31,17.5,73900.0
2019-08-16 10:00:00,17.5,17.54,17.34,17.42,48784.0,17.5,17.54,17.34,17.42,48784.0
2019-08-16 10:30:00,17.41,17.6,17.35,17.6,57387.0,17.41,17.6,17.35,17.6,57387.0
2019-08-16 11:00:00,17.59,17.7,17.54,17.67,44146.0,17.59,17.7,17.54,17.67,44146.0
2019-08-16 11:30:00,17.66,17.7,17.62,17.69,37837.0,17.66,17.7,17.62,17.69,37837.0
2019-08-16 12:00:00,17.69,17.81,17.67,17.67,115415.0,17.69,17.81,17.67,17.67,115415.0
2019-08-16 12:30:00,17.66,17.72,17.64,17.7,60635.0,17.66,17.72,17.64,17.7,60635.0
2019-08-16 13:00:00,17.69,17.75,17.68,17.73,23201.0,17.69,17.75,17.68,17.73,23201.0
2019-08-16 13:30:00,17.73,17.75,17.69,17.74,19945.0,17.73,17.75,17.69,17.74,19945.0
2019-08-16 14:00:00,17.73,17.75,17.69,17.73,34780.0,17.73,17.75,17.69,17.73,34780.0
2019-08-16 14:30:00,17.73,17.73,17.63,17.64,40128.0,17.73,17.73,17.63,17.64,40128.0
2019-08-16 15:00:00,17.64,17.65,17.52,17.55,279344.0,17.64,17.65,17.52,17.55,279344.0
2019-08-16 15:30:00,17.55,17.56,17.48,17.5,206902.0,17.55,17.56,17.48,17.5,206902.0
2019-08-19 09:30:00,17.92,18.08,17.87,18.04,149736.0,17.92,18.08,17.87,18.04,149736.0
2019-08-19 10:00:00,18.02,18.04,17.8,17.88,59317.0,18.02,18.04,17.8,17.88,59317.0
2019-08-19 10:30:00,17.88,18.01,17.85,17.94,57819.0,17.88,18.01,17.85,17.94,57819.0
2019-08-19 11:00:00,17.95,17.98,17.92,17.95,38813.0,17.95,17.98,17.92,17.95,38813.0
2019-08-19 11:30:00,17.94,17.96,17.81,17.81,43738.0,17.94,17.96,17.81,17.81,43738.0
2019-08-19 12:00:00,17.82,17.89,17.81,17.89,40412.0,17.82,17.89,17.81,17.89,40412.0
2019-08-19 12:30:00,17.88,17.91,17.85,17.91,40218.0,17.88,17.91,17.85,17.91,40218.0
2019-08-19 13:00:00,17.9,17.92,17.8,17.83,47382.0,17.9,17.92,17.8,17.83,47382.0
2019-08-19 13:30:00,17.84,17.85,17.8,17.83,46961.0,17.84,17.85,17.8,17.83,46961.0
2019-08-19 14:00:00,17.83,17.94,17.81,17.94,46020.0,17.83,17.94,17.81,17.94,46020.0
2019-08-19 14:30:00,17.94,17.96,17.85,17.87,55833.0,17.94,17.96,17.85,17.87,55833.0
2019-08-19 15:00:00,17.87,17.88,17.83,17.86,69896.0,17.87,17.88,17.83,17.86,69896.0
2019-08-19 15:30:00,17.85,17.91,17.82,17.85,230456.0,17.85,17.91,17.82,17.85,230456.0
2019-08-20 09:30:00,17.69,17.98,17.63,17.93,75700.0,17.69,17.98,17.63,17.93,75700.0
2019-08-20 10:00:00,17.91,17.96,17.82,17.85,65016.0,17.91,17.96,17.82,17.85,65016.0
2019-08-20 10:30:00,17.83,17.87,17.74,17.87,37486.0,17.83,17.87,17.74,17.87,37486.0
2019-08-20 11:00:00,17.86,17.86,17.74,17.79,27285.0,17.86,17.86,17.74,17.79,27285.0
2019-08-20 11:30:00,17.79,17.82,17.71,17.79,43064.0,17.79,17.82,17.71,17.79,43064.0
2019-08-20 12:00:00,17.79,17.86,17.78,17.86,54691.0,17.79,17.86,17.78,17.86,54691.0
2019-08-20 12:30:00,17.86,17.88,17.78,17.84,97107.0,17.86,17.88,17.78,17.84,97107.0
2019-08-20 13:00:00,17.84,17.89,17.81,17.86,107207.0,17.84,17.89,17.81,17.86,107207.0
2019-08-20 13:30:00,17.86,17.89,17.73,17.87,157243.0,17.86,17.89,17.73,17.87,157243.0
2019-08-20 14:00:00,17.87,17.88,17.8,17.8,34587.0,17.87,17.88,17.8,17.8,34587.0
2019-08-20 14:30:00,17.8,17.9,17.79,17.86,48677.0,17.8,17.9,17.79,17.86,48677.0
2019-08-20 15:00:00,17.87,17.9,17.83,17.9,61766.0,17.87,17.9,17.83,17.9,61766.0
2019-08-20 15:30:00,17.9,17.9,17.83,17.87,319518.0,17.9,17.9,17.83,17.87,319518.0
2019-08-21 09:30:00,18.06,18.15,17.9,17.91,68600.0,18.06,18.15,17.9,17.91,68600.0
2019-08-21 10:00:00,17.9,18.05,17.9,17.99,58644.0,17.9,18.05,17.9,17.99,58644.0
2019-08-21 10:30:00,17.99,17.99,17.79,17.9,43526.0,17.99,17.99,17.79,17.9,43526.0
2019-08-21 11:00:00,17.9,17.98,17.88,17.95,28553.0,17.9,17.98,17.88,17.95,28553.0
2019-08-21 11:30:00,17.95,18.09,17.95,18.09,71802.0,17.95,18.09,17.95,18.09,71802.0
2019-08-21 12:00:00,18.08,18.11,18.04,18.1,32999.0,18.08,18.11,18.04,18.1,32999.0
2019-08-21 12:30:00,18.1,18.12,18.06,18.12,36221.0,18.1,18.12,18.06,18.12,36221.0
2019-08-21 13:00:00,18.11,18.13,18.04,18.12,41144.0,18.11,18.13,18.04,18.12,41144.0
2019-08-21 13:30:00,18.13,18.13,18.04,18.06,172198.0,18.13,18.13,18.04,18.06,172198.0
2019-08-21 14:00:00,18.04,18.09,17.99,18.04,31615.0,18.04,18.09,17.99,18.04,31615.0
2019-08-21 14:30:00,18.04,18.06,17.98,18.02,52082.0,18.04,18.06,17.98,18.02,52082.0
2019-08-21 15:00:00,18.03,18.06,17.98,18.03,85686.0,18.03,18.06,17.98,18.03,85686.0
2019-08-21 15:30:00,18.03,18.04,17.96,17.97,305354.0,18.03,18.04,17.96,17.97,305354.0
2019-08-22 09:30:00,18.03,18.13,17.98,18.03,63061.0,18.03,18.13,17.98,18.03,63061.0
2019-08-22 10:00:00,18.05,18.05,17.88,17.89,85606.0,18.05,18.05,17.88,17.89,85606.0
2019-08-22 10:30:00,17.89,17.95,17.81,17.9,118288.0,17.89,17.95,17.81,17.9,118288.0
2019-08-22 11:00:00,17.92,17.98,17.86,17.86,30674.0,17.92,17.98,17.86,17.86,30674.0
2019-08-22 11:30:00,17.86,17.94,17.85,17.92,57236.0,17.86,17.94,17.85,17.92,57236.0
2019-08-22 12:00:00,17.92,18.22,17.91,18.22,266642.0,17.92,18.22,17.91,18.22,266642.0
2019-08-22 12:30:00,18.22,18.3,18.19,18.2,328834.0,18.22,18.3,18.19,18.2,328834.0
2019-08-22 13:00:00,18.2,18.41,18.18,18.36,123101.0,18.2,18.41,18.18,18.36,123101.0
2019-08-22 13:30:00,18.35,18.47,18.34,18.38,229986.0,18.35,18.47,18.34,18.38,229986.0
2019-08-22 14:00:00,18.38,18.42,18.34,18.4,222442.0,18.38,18.42,18.34,18.4,222442.0
2019-08-22 14:30:00,18.4,18.44,18.26,18.39,335754.0,18.4,18.44,18.26,18.39,335754.0
2019-08-22 15:00:00,18.4,18.43,18.37,18.39,139526.0,18.4,18.43,18.37,18.39,139526.0
2019-08-22 15:30:00,18.4,18.42,18.36,18.37,543863.0,18.4,18.42,18.36,18.37,543863.0
2019-08-23 09:30:00,18.06,18.39,17.86,18.36,189700.0,18.06,18.39,17.86,18.36,189700.0
2019-08-23 10:00:00,18.37,18.53,18.27,18.51,135452.0,18.37,18.53,18.27,18.51,135452.0
2019-08-23 10:30:00,18.52,18.69,18.51,18.61,121951.0,18.52,18.69,18.51,18.61,121951.0
2019-08-23 11:00:00,18.61,18.62,17.93,18.03,226409.0,18.61,18.62,17.93,18.03,226409.0
2019-08-23 11:30:00,18.03,18.04,17.85,17.87,84783.0,18.03,18.04,17.85,17.87,84783.0
2019-08-23 12:00:00,17.87,18.06,17.82,17.94,85425.0,17.87,18.06,17.82,17.94,85425.0
2019-08-23 12:30:00,17.95,18.08,17.95,18.05,174622.0,17.95,18.08,17.95,18.05,174622.0
2019-08-23 13:00:00,18.05,18.14,17.91,18.0,233746.0,18.05,18.14,17.91,18.0,233746.0
2019-08-23 13:30:00,18.0,18.16,17.99,18.13,51705.0,18.0,18.16,17.99,18.13,51705.0
2019-08-23 14:00:00,18.13,18.19,18.03,18.05,55411.0,18.13,18.19,18.03,18.05,55411.0
2019-08-23 14:30:00,18.05,18.07,17.98,18.03,56355.0,18.05,18.07,17.98,18.03,56355.0
2019-08-23 15:00:00,18.03,18.22,18.01,18.22,201551.0,18.03,18.22,18.01,18.22,201551.0
2019-08-23 15:30:00,18.22,18.27,18.13,18.18,664600.0,18.22,18.27,18.13,18.18,664600.0
2019-08-26 09:30:00,18.43,18.5,18.19,18.22,121021.0,18.43,18.5,18.19,18.22,121021.0
2019-08-26 10:00:00,18.21,18.4,18.13,18.37,60440.0,18.21,18.4,18.13,18.37,60440.0
2019-08-26 10:30:00,18.35,18.4,18.23,18.23,91554.0,18.35,18.4,18.23,18.23,91554.0
2019-08-26 11:00:00,18.24,18.39,18.24,18.35,52828.0,18.24,18.39,18.24,18.35,52828.0
2019-08-26 11:30:00,18.35,18.38,18.25,18.31,24028.0,18.35,18.38,18.25,18.31,24028.0
2019-08-26 12:00:00,18.3,18.3,18.18,18.24,25689.0,18.3,18.3,18.18,18.24,25689.0
2019-08-26 12:30:00,18.25,18.48,18.21,18.47,88907.0,18.25,18.48,18.21,18.47,88907.0
2019-08-26 13:00:00,18.48,18.5,18.36,18.43,89525.0,18.48,18.5,18.36,18.43,89525.0
2019-08-26 13:30:00,18.43,18.43,18.35,18.39,73825.0,18.43,18.43,18.35,18.39,73825.0
2019-08-26 14:00:00,18.39,18.41,18.38,18.4,85688.0,18.39,18.41,18.38,18.4,85688.0
2019-08-26 14:30:00,18.4,18.43,18.31,18.34,64241.0,18.4,18.43,18.31,18.34,64241.0
2019-08-26 15:00:00,18.34,18.43,18.33,18.38,90610.0,18.34,18.43,18.33,18.38,90610.0
2019-08-26 15:30:00,18.39,18.46,18.36,18.46,270265.0,18.39,18.46,18.36,18.46,270265.0
2019-08-27 09:30:00,18.58,18.67,18.49,18.57,49896.0,18.58,18.67,18.49,18.57,49896.0
2019-08-27 10:00:00,18.56,18.64,18.4,18.41,55017.0,18.56,18.64,18.4,18.41,55017.0
2019-08-27 10:30:00,18.4,18.41,18.21,18.21,33186.0,18.4,18.41,18.21,18.21,33186.0
2019-08-27 11:00:00,18.22,18.24,18.06,18.06,36661.0,18.22,18.24,18.06,18.06,36661.0
2019-08-27 11:30:00,18.08,18.19,18.05,18.14,47431.0,18.08,18.19,18.05,18.14,47431.0
2019-08-27 12:00:00,18.14,18.17,18.11,18.16,57146.0,18.14,18.17,18.11,18.16,57146.0
2019-08-27 12:30:00,18.15,18.19,18.13,18.14,54692.0,18.15,18.19,18.13,18.14,54692.0
2019-08-27 13:00:00,18.14,18.19,18.1,18.19,40586.0,18.14,18.19,18.1,18.19,40586.0
2019-08-27 13:30:00,18.18,18.29,18.15,18.16,31642.0,18.18,18.29,18.15,18.16,31642.0
2019-08-27 14:00:00,18.16,18.18,18.08,18.1,52535.0,18.16,18.18,18.08,18.1,52535.0
2019-08-27 14:30:00,18.1,18.14,18.02,18.11,84865.0,18.1,18.14,18.02,18.11,84865.0
2019-08-27 15:00:00,18.12,18.15,18.09,18.11,61386.0,18.12,18.15,18.09,18.11,61386.0
2019-08-27 15:30:00,18.1,18.13,18.04,18.07,326251.0,18.1,18.13,18.04,18.07,326251.0
2019-08-28 09:30:00,18.05,18.33,18.0,18.33,35282.0,18.05,18.33,18.0,18.33,35282.0
2019-08-28 10:00:00,18.33,18.45,18.26,18.4,68897.0,18.33,18.45,18.26,18.4,68897.0
2019-08-28 10:30:00,18.41,18.64,18.4,18.58,127654.0,18.41,18.64,18.4,18.58,127654.0
2019-08-28 11:00:00,18.59,18.71,18.54,18.71,99876.0,18.59,18.71,18.54,18.71,99876.0
2019-08-28 11:30:00,18.71,18.76,18.63,18.74,35368.0,18.71,18.76,18.63,18.74,35368.0
2019-08-28 12:00:00,18.74,18.8,18.71,18.74,34831.0,18.74,18.8,18.71,18.74,34831.0
2019-08-28 12:30:00,18.75,18.86,18.75,18.85,59666.0,18.75,18.86,18.75,18.85,59666.0
2019-08-28 13:00:00,18.84,18.84,18.74,18.74,29332.0,18.84,18.84,18.74,18.74,29332.0
2019-08-28 13:30:00,18.74,18.75,18.71,18.75,16649.0,18.74,18.75,18.71,18.75,16649.0
2019-08-28 14:00:00,18.74,18.8,18.73,18.78,30883.0,18.74,18.8,18.73,18.78,30883.0
2019-08-28 14:30:00,18.77,18.77,18.7,18.73,18527.0,18.77,18.77,18.7,18.73,18527.0
2019-08-28 15:00:00,18.73,18.73,18.6,18.63,38655.0,18.73,18.73,18.6,18.63,38655.0
2019-08-28 15:30:00,18.62,18.64,18.55,18.57,100401.0,18.62,18.64,18.55,18.57,100401.0
2019-08-29 09:30:00,18.93,19.28,18.93,19.22,133449.0,18.93,19.28,18.93,19.22,133449.0
2019-08-29 10:00:00,19.2,19.38,19.12,19.33,63683.0,19.2,19.38,19.12,19.33,63683.0
2019-08-29 10:30:00,19.34,19.34,19.12,19.18,49601.0,19.34,19.34,19.12,19.18,49601.0
2019-08-29 11:00:00,19.17,19.24,19.11,19.19,41630.0,19.17,19.24,19.11,19.19,41630.0
2019-08-29 11:30:00,19.19,19.19,19.09,19.15,36101.0,19.19,19.19,19.09,19.15,36101.0
2019-08-29 12:00:00,19.16,19.18,19.09,19.14,33517.0,19.16,19.18,19.09,19.14,33517.0
2019-08-29 12:30:00,19.13,19.15,19.04,19.09,28470.0,19.13,19.15,19.04,19.09,28470.0
2019-08-29 13:00:00,19.09,19.12,19.06,19.11,37383.0,19.09,19.12,19.06,19.11,37383.0
2019-08-29 13:30:00,19.11,19.24,19.11,19.2,74731.0,19.11,19.24,19.11,19.2,74731.0
2019-08-29 14:00:00,19.2,19.33,19.2,19.32,54350.0,19.2,19.33,19.2,19.32,54350.0
2019-08-29 14:30:00,19.32,19.33,19.24,19.32,58952.0,19.32,19.33,19.24,19.32,58952.0
2019-08-29 15:00:00,19.32,19.32,19.18,19.2,64938.0,19.32,19.32,19.18,19.2,64938.0
2019-08-29 15:30:00,19.2,19.27,19.16,19.19,194178.0,19.2,19.27,19.16,19.19,194178.0
2019-08-30 09:30:00,19.5,20.07,19.42,19.84,349425.0,19.5,20.07,19.42,19.84,349425.0
2019-08-30 10:00:00,19.84,19.93,19.67,19.75,88398.0,19.84,19.93,19.67,19.75,88398.0
2019-08-30 10:30:00,19.74,19.83,19.71,19.77,59257.0,19.74,19.83,19.71,19.77,59257.0
2019-08-30 11:00:00,19.77,19.79,19.53,19.65,136753.0,19.77,19.79,19.53,19.65,136753.0
2019-08-30 11:30:00,19.64,19.72,19.54,19.7,58566.0,19.64,19.72,19.54,19.7,58566.0
2019-08-30 12:00:00,19.7,19.75,19.66,19.69,26916.0,19.7,19.75,19.66,19.69,26916.0
2019-08-30 12:30:00,19.69,19.73,19.65,19.7,30711.0,19.69,19.73,19.65,19.7,30711.0
2019-08-30 13:00:00,19.71,19.71,19.6,19.62,32415.0,19.71,19.71,19.6,19.62,32415.0
2019-08-30 13:30:00,19.61,19.66,19.59,19.65,47706.0,19.61,19.66,19.59,19.65,47706.0
2019-08-30 14:00:00,19.67,19.78,19.67,19.71,59180.0,19.67,19.78,19.67,19.71,59180.0
2019-08-30 14:30:00,19.71,19.77,19.67,19.77,47115.0,19.71,19.77,19.67,19.77,47115.0
2019-08-30 15:00:00,19.76,19.77,19.7,19.77,66250.0,19.76,19.77,19.7,19.77,66250.0
2019-08-30 15:30:00,19.78,19.86,19.74,19.82,270019.0,19.78,19.86,19.74,19.82,270019.0
2019-09-03 09:30:00,19.45,19.62,19.1,19.22,193598.0,19.45,19.62,19.1,19.22,193598.0
2019-09-03 10:00:00,19.15,19.19,19.01,19.13,141136.0,19.15,19.19,19.01,19.13,141136.0
2019-09-03 10:30:00,19.14,19.24,19.06,19.16,47304.0,19.14,19.24,19.06,19.16,47304.0
2019-09-03 11:00:00,19.17,19.21,19.08,19.12,72164.0,19.17,19.21,19.08,19.12,72164.0
2019-09-03 11:30:00,19.13,19.23,19.07,19.07,32631.0,19.13,19.23,19.07,19.07,32631.0
2019-09-03 12:00:00,19.07,19.16,19.06,19.13,30363.0,19.07,19.16,19.06,19.13,30363.0
2019-09-03 12:30:00,19.12,19.19,19.08,19.15,28746.0,19.12,19.19,19.08,19.15,28746.0
2019-09-03 13:00:00,19.15,19.16,19.07,19.1,14360.0,19.15,19.16,19.07,19.1,14360.0
2019-09-03 13:30:00,19.09,19.15,19.03,19.11,32540.0,19.09,19.15,19.03,19.11,32540.0
2019-09-03 14:00:00,19.12,19.32,19.11,19.32,39072.0,19.12,19.32,19.11,19.32,39072.0
2019-09-03 14:30:00,19.32,19.37,19.21,19.27,62638.0,19.32,19.37,19.21,19.27,62638.0
2019-09-03 15:00:00,19.27,19.29,19.22,19.27,39948.0,19.27,19.29,19.22,19.27,39948.0
2019-09-03 15:30:00,19.27,19.33,19.24,19.28,232716.0,19.27,19.33,19.24,19.28,232716.0
2019-09-04 09:30:00,19.69,19.86,19.56,19.81,81847.0,19.69,19.86,19.56,19.81,81847.0
2019-09-04 10:00:00,19.81,19.88,19.6,19.64,504617.0,19.81,19.88,19.6,19.64,504617.0
2019-09-04 10:30:00,19.64,19.79,19.63,19.75,41450.0,19.64,19.79,19.63,19.75,41450.0
2019-09-04 11:00:00,19.76,19.84,19.69,19.69,33145.0,19.76,19.84,19.69,19.69,33145.0
2019-09-04 11:30:00,19.7,19.76,19.6,19.65,25150.0,19.7,19.76,19.6,19.65,25150.0
2019-09-04 12:00:00,19.65,19.68,19.54,19.64,27985.0,19.65,19.68,19.54,19.64,27985.0
2019-09-04 12:30:00,19.65,19.87,19.65,19.84,30172.0,19.65,19.87,19.65,19.84,30172.0
2019-09-04 13:00:00,19.86,19.89,19.8,19.82,38259.0,19.86,19.89,19.8,19.82,38259.0
2019-09-04 13:30:00,19.82,19.93,19.79,19.87,42966.0,19.82,19.93,19.79,19.87,42966.0
2019-09-04 14:00:00,19.87,19.89,19.8,19.84,50788.0,19.87,19.89,19.8,19.84,50788.0
2019-09-04 14:30:00,19.85,19.95,19.83,19.89,65979.0,19.85,19.95,19.83,19.89,65979.0
2019-09-04 15:00:00,19.89,19.96,19.85,19.92,62267.0,19.89,19.96,19.85,19.92,62267.0
2019-09-04 15:30:00,19.92,19.92,19.85,19.88,228373.0,19.92,19.92,19.85,19.88,228373.0
2019-09-05 09:30:00,20.14,20.6,20.1,20.28,153075.0,20.14,20.6,20.1,20.28,153075.0
2019-09-05 10:00:00,20.28,20.6,20.28,20.51,134322.0,20.28,20.6,20.28,20.51,134322.0
2019-09-05 10:30:00,20.52,20.55,20.34,20.37,64363.0,20.52,20.55,20.34,20.37,64363.0
2019-09-05 11:00:00,20.38,20.41,20.2,20.24,60365.0,20.38,20.41,20.2,20.24,60365.0
2019-09-05 11:30:00,20.23,20.29,20.2,20.23,30500.0,20.23,20.29,20.2,20.23,30500.0
2019-09-05 12:00:00,20.22,20.24,20.04,20.04,43018.0,20.22,20.24,20.04,20.04,43018.0
2019-09-05 12:30:00,20.04,20.05,19.92,20.05,74649.0,20.04,20.05,19.92,20.05,74649.0
2019-09-05 13:00:00,20.05,20.17,20.03,20.17,38159.0,20.05,20.17,20.03,20.17,38159.0
2019-09-05 13:30:00,20.17,20.22,20.14,20.18,34758.0,20.17,20.22,20.14,20.18,34758.0
2019-09-05 14:00:00,20.18,20.18,19.96,20.02,309199.0,20.18,20.18,19.96,20.02,309199.0
2019-09-05 14:30:00,20.02,20.1,19.99,20.02,71524.0,20.02,20.1,19.99,20.02,71524.0
2019-09-05 15:00:00,20.02,20.16,20.01,20.11,93453.0,20.02,20.16,20.01,20.11,93453.0
2019-09-05 15:30:00,20.11,20.12,19.99,20.02,631898.0,20.11,20.12,19.99,20.02,631898.0
2019-09-06 09:30:00,20.08,20.08,19.65,19.76,94877.0,20.08,20.08,19.65,19.76,94877.0
2019-09-06 10:00:00,19.77,19.94,19.75,19.83,42882.0,19.77,19.94,19.75,19.83,42882.0
2019-09-06 10:30:00,19.86,19.87,19.71,19.77,51201.0,19.86,19.87,19.71,19.77,51201.0
2019-09-06 11:00:00,19.75,19.87,19.74,19.8,41815.0,19.75,19.87,19.74,19.8,41815.0
2019-09-06 11:30:00,19.81,19.89,19.78,19.82,49697.0,19.81,19.89,19.78,19.82,49697.0
2019-09-06 12:00:00,19.81,19.93,19.81,19.88,51785.0,19.81,19.93,19.81,19.88,51785.0
2019-09-06 12:30:00,19.87,19.88,19.76,19.8,30368.0,19.87,19.88,19.76,19.8,30368.0
2019-09-06 13:00:00,19.81,19.81,19.66,19.69,53263.0,19.81,19.81,19.66,19.69,53263.0
2019-09-06 13:30:00,19.69,19.72,19.6,19.63,58568.0,19.69,19.72,19.6,19.63,58568.0
2019-09-06 14:00:00,19.64,19.74,19.58,19.67,51681.0,19.64,19.74,19.58,19.67,51681.0
2019-09-06 14:30:00,19.67,19.68,19.55,19.59,46853.0,19.67,19.68,19.55,19.59,46853.0
2019-09-06 15:00:00,19.59,19.61,19.47,19.49,183475.0,19.59,19.61,19.47,19.49,183475.0
2019-09-06 15:30:00,19.5,19.5,19.37,19.4,263915.0,19.5,19.5,19.37,19.4,263915.0
2019-09-09 09:30:00,19.61,19.86,19.58,19.76,196145.0,19.61,19.86,19.58,19.76,196145.0
2019-09-09 10:00:00,19.76,20.02,19.73,19.94,184360.0,19.76,20.02,19.73,19.94,184360.0
2019-09-09 10:30:00,19.94,19.97,19.73,19.91,79321.0,19.94,19.97,19.73,19.91,79321.0
2019-09-09 11:00:00,19.91,20.02,19.9,19.93,87991.0,19.91,20.02,19.9,19.93,87991.0
2019-09-09 11:30:00,19.93,20.01,19.79,19.99,54023.0,19.93,20.01,19.79,19.99,54023.0
2019-09-09 12:00:00,19.99,20.1,19.89,19.9,49349.0,19.99,20.1,19.89,19.9,49349.0
2019-09-09 12:30:00,19.9,19.92,19.81,19.89,58253.0,19.9,19.92,19.81,19.89,58253.0
2019-09-09 13:00:00,19.89,19.9,19.82,19.85,32036.0,19.89,19.9,19.82,19.85,32036.0
2019-09-09 13:30:00,19.86,19.93,19.86,19.92,59007.0,19.86,19.93,19.86,19.92,59007.0
2019-09-09 14:00:00,19.91,19.97,19.88,19.94,66818.0,19.91,19.97,19.88,19.94,66818.0
2019-09-09 14:30:00,19.94,19.98,19.91,19.93,47234.0,19.94,19.98,19.91,19.93,47234.0
2019-09-09 15:00:00,19.92,19.95,19.88,19.88,53542.0,19.92,19.95,19.88,19.88,53542.0
2019-09-09 15:30:00,19.89,19.91,19.79,19.88,276477.0,19.89,19.91,19.79,19.88,276477.0
2019-09-10 09:30:00,20.05,20.29,19.89,20.12,117206.0,20.05,20.29,19.89,20.12,117206.0
2019-09-10 10:00:00,20.12,20.31,20.12,20.25,73805.0,20.12,20.31,20.12,20.25,73805.0
2019-09-10 10:30:00,20.26,20.49,20.22,20.47,90730.0,20.26,20.49,20.22,20.47,90730.0
2019-09-10 11:00:00,20.46,20.55,20.43,20.44,64981.0,20.46,20.55,20.43,20.44,64981.0
2019-09-10 11:30:00,20.43,20.51,20.41,20.47,71236.0,20.43,20.51,20.41,20.47,71236.0
2019-09-10 12:00:00,20.48,20.5,20.34,20.45,50487.0,20.48,20.5,20.34,20.45,50487.0
2019-09-10 12:30:00,20.46,20.6,20.42,20.5,49193.0,20.46,20.6,20.42,20.5,49193.0
2019-09-10 13:00:00,20.5,20.64,20.46,20.61,41947.0,20.5,20.64,20.46,20.61,41947.0
2019-09-10 13:30:00,20.61,20.72,20.61,20.68,41605.0,20.61,20.72,20.61,20.68,41605.0
2019-09-10 14:00:00,20.67,20.69,20.64,20.68,23064.0,20.67,20.69,20.64,20.68,23064.0
2019-09-10 14:30:00,20.68,20.75,20.6,20.64,39289.0,20.68,20.75,20.6,20.64,39289.0
2019-09-10 15:00:00,20.66,20.78,20.65,20.76,55688.0,20.66,20.78,20.65,20.76,55688.0
2019-09-10 15:30:00,20.76,20.94,20.74,20.93,337140.0,20.76,20.94,20.74,20.93,337140.0
2019-09-11 09:30:00,21.11,21.26,20.53,21.09,87530.0,21.11,21.26,20.53,21.09,87530.0
2019-09-11 10:00:00,21.11,21.22,20.97,20.99,54491.0,21.11,21.22,20.97,20.99,54491.0
2019-09-11 10:30:00,21.01,21.14,20.92,21.12,57493.0,21.01,21.14,20.92,21.12,57493.0
2019-09-11 11:00:00,21.13,21.19,20.97,21.04,179998.0,21.13,21.19,20.97,21.04,179998.0
2019-09-11 11:30:00,21.05,21.16,20.81,20.99,67532.0,21.05,21.16,20.81,20.99,67532.0
2019-09-11 12:00:00,20.99,21.07,20.92,21.01,52544.0,20.99,21.07,20.92,21.01,52544.0
2019-09-11 12:30:00,21.0,21.05,20.88,20.91,314665.0,21.0,21.05,20.88,20.91,314665.0
2019-09-11 13:00:00,20.91,21.04,20.91,20.99,102564.0,20.91,21.04,20.91,20.99,102564.0
2019-09-11 13:30:00,20.98,21.05,20.94,21.01,170709.0,20.98,21.05,20.94,21.01,170709.0
2019-09-11 14:00:00,21.02,21.24,21.02,21.19,111121.0,21.02,21.24,21.02,21.19,111121.0
2019-09-11 14:30:00,21.19,21.32,21.18,21.26,76365.0,21.19,21.32,21.18,21.26,76365.0
2019-09-11 15:00:00,21.26,21.32,21.24,21.27,70382.0,21.26,21.32,21.24,21.27,70382.0
2019-09-11 15:30:00,21.28,21.41,21.26,21.37,224969.0,21.28,21.41,21.26,21.37,224969.0
2019-09-12 09:30:00,21.53,21.53,20.72,20.86,97322.0,21.53,21.53,20.72,20.86,97322.0
2019-09-12 10:00:00,20.85,21.17,20.65,21.08,110746.0,20.85,21.17,20.65,21.08,110746.0
2019-09-12 10:30:00,21.08,21.14,20.63,20.65,85292.0,21.08,21.14,20.63,20.65,85292.0
2019-09-12 11:00:00,20.63,21.01,20.59,20.94,59991.0,20.63,21.01,20.59,20.94,59991.0
2019-09-12 11:30:00,20.92,21.17,20.92,21.04,59022.0,20.92,21.17,20.92,21.04,59022.0
2019-09-12 12:00:00,21.04,21.12,20.95,21.11,42126.0,21.04,21.12,20.95,21.11,42126.0
2019-09-12 12:30:00,21.11,21.3,21.1,21.2,71957.0,21.11,21.3,21.1,21.2,71957.0
2019-09-12 13:00:00,21.2,21.25,21.18,21.2,56059.0,21.2,21.25,21.18,21.2,56059.0
2019-09-12 13:30:00,21.2,21.37,21.16,21.32,70667.0,21.2,21.37,21.16,21.32,70667.0
2019-09-12 14:00:00,21.31,21.31,21.23,21.29,31158.0,21.31,21.31,21.23,21.29,31158.0
2019-09-12 14:30:00,21.29,21.44,21.29,21.35,91343.0,21.29,21.44,21.29,21.35,91343.0
2019-09-12 15:00:00,21.36,21.52,21.36,21.51,101965.0,21.36,21.52,21.36,21.51,101965.0
2019-09-12 15:30:00,21.51,21.56,21.43,21.45,380275.0,21.51,21.56,21.43,21.45,380275.0
2019-09-13 09:30:00,21.98,21.98,21.38,21.55,48546.0,21.98,21.98,21.38,21.55,48546.0
2019-09-13 10:00:00,21.55,21.67,21.41,21.62,47554.0,21.55,21.67,21.41,21.62,47554.0
2019-09-13 10:30:00,21.52,21.65,21.48,21.56,63069.0,21.52,21.65,21.48,21.56,63069.0
2019-09-13 11:00:00,21.57,21.79,21.56,21.71,134065.0,21.57,21.79,21.56,21.71,134065.0
2019-09-13 11:30:00,21.72,21.78,21.47,21.5,36262.0,21.72,21.78,21.47,21.5,36262.0
2019-09-13 12:00:00,21.5,21.67,21.47,21.51,99363.0,21.5,21.67,21.47,21.51,99363.0
2019-09-13 12:30:00,21.52,21.88,21.51,21.87,59533.0,21.52,21.88,21.51,21.87,59533.0
2019-09-13 13:00:00,21.87,21.94,21.82,21.94,46877.0,21.87,21.94,21.82,21.94,46877.0
2019-09-13 13:30:00,21.93,21.94,21.8,21.86,88768.0,21.93,21.94,21.8,21.86,88768.0
2019-09-13 14:00:00,21.87,21.95,21.86,21.9,107183.0,21.87,21.95,21.86,21.9,107183.0
2019-09-13 14:30:00,21.91,21.99,21.89,21.91,59277.0,21.91,21.99,21.89,21.91,59277.0
2019-09-13 15:00:00,21.91,21.92,21.77,21.8,48334.0,21.91,21.92,21.77,21.8,48334.0
2019-09-13 15:30:00,21.8,21.91,21.74,21.9,407103.0,21.8,21.91,21.74,21.9,407103.0
2019-09-16 09:30:00,21.55,21.77,21.49,21.7,61485.0,21.55,21.77,21.49,21.7,61485.0
2019-09-16 10:00:00,21.69,21.85,21.57,21.7,32470.0,21.69,21.85,21.57,21.7,32470.0
2019-09-16 10:30:00,21.72,21.93,21.72,21.9,29745.0,21.72,21.93,21.72,21.9,29745.0
2019-09-16 11:00:00,21.91,22.05,21.88,21.89,46647.0,21.91,22.05,21.88,21.89,46647.0
2019-09-16 11:30:00,21.88,21.95,21.81,21.83,73725.0,21.88,21.95,21.81,21.83,73725.0
2019-09-16 12:00:00,21.82,21.87,21.74,21.82,41873.0,21.82,21.87,21.74,21.82,41873.0
2019-09-16 12:30:00,21.82,21.91,21.79,21.82,40764.0,21.82,21.91,21.79,21.82,40764.0
2019-09-16 13:00:00,21.82,21.92,21.82,21.87,34019.0,21.82,21.92,21.82,21.87,34019.0
2019-09-16 13:30:00,21.88,21.91,21.87,21.89,36063.0,21.88,21.91,21.87,21.89,36063.0
2019-09-16 14:00:00,21.9,21.92,21.79,21.9,60779.0,21.9,21.92,21.79,21.9,60779.0
2019-09-16 14:30:00,21.9,21.91,21.86,21.88,32898.0,21.9,21.91,21.86,21.88,32898.0
2019-09-16 15:00:00,21.89,21.92,21.74,21.76,72866.0,21.89,21.92,21.74,21.76,72866.0
2019-09-16 15:30:00,21.76,21.79,21.69,21.7,331588.0,21.76,21.79,21.69,21.7,331588.0
2019-09-17 09:30:00,20.99,21.32,20.75,21.21,178193.0,20.99,21.32,20.75,21.21,178193.0
2019-09-17 10:00:00,21.21,21.21,20.96,20.99,67731.0,21.21,21.21,20.96,20.99,67731.0
2019-09-17 10:30:00,20.99,21.09,20.94,21.05,65713.0,20.99,21.09,20.94,21.05,65713.0
2019-09-17 11:00:00,21.04,21.24,21.04,21.16,52954.0,21.04,21.24,21.04,21.16,52954.0
2019-09-17 11:30:00,21.15,21.23,21.15,21.22,24660.0,21.15,21.23,21.15,21.22,24660.0
2019-09-17 12:00:00,21.23,21.27,21.14,21.22,44002.0,21.23,21.27,21.14,21.22,44002.0
2019-09-17 12:30:00,21.23,21.26,21.2,21.25,31703.0,21.23,21.26,21.2,21.25,31703.0
2019-09-17 13:00:00,21.25,21.39,21.24,21.31,44450.0,21.25,21.39,21.24,21.31,44450.0
2019-09-17 13:30:00,21.32,21.36,21.22,21.29,28885.0,21.32,21.36,21.22,21.29,28885.0
2019-09-17 14:00:00,21.29,21.32,21.24,21.27,38970.0,21.29,21.32,21.24,21.27,38970.0
2019-09-17 14:30:00,21.27,21.31,21.23,21.3,30541.0,21.27,21.31,21.23,21.3,30541.0
2019-09-17 15:00:00,21.31,21.38,21.29,21.3,54728.0,21.31,21.38,21.29,21.3,54728.0
2019-09-17 15:30:00,21.3,21.4,21.3,21.4,264925.0,21.3,21.4,21.3,21.4,264925.0
2019-09-18 09:30:00,21.21,21.31,20.96,21.13,67309.0,21.21,21.31,20.96,21.13,67309.0
2019-09-18 10:00:00,21.14,21.18,21.03,21.13,18067.0,21.14,21.18,21.03,21.13,18067.0
2019-09-18 10:30:00,21.12,21.19,21.05,21.07,14647.0,21.12,21.19,21.05,21.07,14647.0
2019-09-18 11:00:00,21.03,21.09,20.99,21.06,28466.0,21.03,21.09,20.99,21.06,28466.0
2019-09-18 11:30:00,21.07,21.08,20.85,20.92,37965.0,21.07,21.08,20.85,20.92,37965.0
2019-09-18 12:00:00,20.92,21.05,20.91,20.93,14226.0,20.92,21.05,20.91,20.93,14226.0
2019-09-18 12:30:00,20.93,20.93,20.87,20.89,15196.0,20.93,20.93,20.87,20.89,15196.0
2019-09-18 13:00:00,20.89,20.93,20.84,20.9,24075.0,20.89,20.93,20.84,20.9,24075.0
2019-09-18 13:30:00,20.91,21.01,20.7,20.7,127380.0,20.91,21.01,20.7,20.7,127380.0
2019-09-18 14:00:00,20.71,20.86,20.62,20.67,68522.0,20.71,20.86,20.62,20.67,68522.0
2019-09-18 14:30:00,20.68,20.75,20.53,20.62,88134.0,20.68,20.75,20.53,20.62,88134.0
2019-09-18 15:00:00,20.62,20.87,20.62,20.87,67661.0,20.62,20.87,20.62,20.87,67661.0
2019-09-18 15:30:00,20.87,20.97,20.83,20.83,524758.0,20.87,20.97,20.83,20.83,524758.0
2019-09-19 09:30:00,20.55,20.66,20.35,20.5,133705.0,20.55,20.66,20.35,20.5,133705.0
2019-09-19 10:00:00,20.51,20.74,20.5,20.66,51825.0,20.51,20.74,20.5,20.66,51825.0
2019-09-19 10:30:00,20.66,20.79,20.6,20.76,80458.0,20.66,20.79,20.6,20.76,80458.0
2019-09-19 11:00:00,20.77,20.85,20.74,20.82,60386.0,20.77,20.85,20.74,20.82,60386.0
2019-09-19 11:30:00,20.83,20.86,20.61,20.7,43683.0,20.83,20.86,20.61,20.7,43683.0
2019-09-19 12:00:00,20.7,20.73,20.63,20.66,53918.0,20.7,20.73,20.63,20.66,53918.0
2019-09-19 12:30:00,20.66,20.75,20.6,20.62,58527.0,20.66,20.75,20.6,20.62,58527.0
2019-09-19 13:00:00,20.62,20.71,20.52,20.53,78225.0,20.62,20.71,20.52,20.53,78225.0
2019-09-19 13:30:00,20.53,20.59,20.47,20.48,50608.0,20.53,20.59,20.47,20.48,50608.0
2019-09-19 14:00:00,20.48,20.59,20.47,20.55,43853.0,20.48,20.59,20.47,20.55,43853.0
2019-09-19 14:30:00,20.55,20.56,20.35,20.4,76406.0,20.55,20.56,20.35,20.4,76406.0
2019-09-19 15:00:00,20.4,20.44,20.39,20.39,71155.0,20.4,20.44,20.39,20.39,71155.0
2019-09-19 15:30:00,20.39,20.43,20.33,20.4,334277.0,20.39,20.43,20.33,20.4,334277.0
2019-09-20 09:30:00,20.42,20.69,20.41,20.64,288963.0,20.42,20.69,20.41,20.64,288963.0
2019-09-20 10:00:00,20.66,20.71,20.56,20.64,31076.0,20.66,20.71,20.56,20.64,31076.0
2019-09-20 10:30:00,20.65,20.78,20.6,20.77,68465.0,20.65,20.78,20.6,20.77,68465.0
2019-09-20 11:00:00,20.76,20.91,20.71,20.89,40691.0,20.76,20.91,20.71,20.89,40691.0
2019-09-20 11:30:00,20.88,20.96,20.84,20.92,98569.0,20.88,20.96,20.84,20.92,98569.0
2019-09-20 12:00:00,20.92,21.01,20.85,21.0,31872.0,20.92,21.01,20.85,21.0,31872.0
2019-09-20 12:30:00,21.0,21.0,20.92,20.94,14273.0,21.0,21.0,20.92,20.94,14273.0
2019-09-20 13:00:00,20.94,20.96,20.6,20.67,33737.0,20.94,20.96,20.6,20.67,33737.0
2019-09-20 13:30:00,20.69,20.69,20.53,20.55,43298.0,20.69,20.69,20.53,20.55,43298.0
2019-09-20 14:00:00,20.58,20.6,20.49,20.53,14269.0,20.58,20.6,20.49,20.53,14269.0
2019-09-20 14:30:00,20.53,20.59,20.5,20.54,14628.0,20.53,20.59,20.5,20.54,14628.0
2019-09-20 15:00:00,20.54,20.55,20.33,20.34,38761.0,20.54,20.55,20.33,20.34,38761.0
2019-09-20 15:30:00,20.34,20.5,20.29,20.41,186646.0,20.34,20.5,20.29,20.41,186646.0
2019-09-23 09:30:00,20.04,20.51,20.02,20.39,82319.0,20.04,20.51,20.02,20.39,82319.0
2019-09-23 10:00:00,20.36,20.44,20.3,20.44,24323.0,20.36,20.44,20.3,20.44,24323.0
2019-09-23 10:30:00,20.44,20.56,20.43,20.46,28358.0,20.44,20.56,20.43,20.46,28358.0
2019-09-23 11:00:00,20.48,20.66,20.43,20.62,46133.0,20.48,20.66,20.43,20.62,46133.0
2019-09-23 11:30:00,20.62,20.67,20.55,20.63,15992.0,20.62,20.67,20.55,20.63,15992.0
2019-09-23 12:00:00,20.64,20.65,20.58,20.64,16722.0,20.64,20.65,20.58,20.64,16722.0
2019-09-23 12:30:00,20.64,20.67,20.58,20.66,30949.0,20.64,20.67,20.58,20.66,30949.0
2019-09-23 13:00:00,20.68,20.74,20.62,20.64,24257.0,20.68,20.74,20.62,20.64,24257.0
2019-09-23 13:30:00,20.64,20.82,20.63,20.8,21691.0,20.64,20.82,20.63,20.8,21691.0
2019-09-23 14:00:00,20.81,20.87,20.79,20.86,21665.0,20.81,20.87,20.79,20.86,21665.0
2019-09-23 14:30:00,20.86,20.88,20.82,20.87,28666.0,20.86,20.88,20.82,20.87,28666.0
2019-09-23 15:00:00,20.87,20.93,20.86,20.91,45131.0,20.87,20.93,20.86,20.91,45131.0
2019-09-23 15:30:00,20.92,20.93,20.72,20.73,141526.0,20.92,20.93,20.72,20.73,141526.0
2019-09-24 09:30:00,20.59,20.78,20.47,20.7,62890.0,20.59,20.78,20.47,20.7,62890.0
2019-09-24 10:00:00,20.68,20.69,20.45,20.55,65439.0,20.68,20.69,20.45,20.55,65439.0
2019-09-24 10:30:00,20.55,20.61,20.46,20.48,25067.0,20.55,20.61,20.46,20.48,25067.0
2019-09-24 11:00:00,20.48,20.5,20.42,20.44,52488.0,20.48,20.5,20.42,20.44,52488.0
2019-09-24 11:30:00,20.44,20.44,20.33,20.34,22185.0,20.44,20.44,20.33,20.34,22185.0
2019-09-24 12:00:00,20.36,20.44,20.27,20.29,33842.0,20.36,20.44,20.27,20.29,33842.0
2019-09-24 12:30:00,20.3,20.3,20.1,20.13,68061.0,20.3,20.3,20.1,20.13,68061.0
2019-09-24 13:00:00,20.14,20.15,20.02,20.02,36323.0,20.14,20.15,20.02,20.02,36323.0
2019-09-24 13:30:00,20.03,20.05,19.95,19.96,94770.0,20.03,20.05,19.95,19.96,94770.0
2019-09-24 14:00:00,19.96,20.05,19.87,19.99,94571.0,19.96,20.05,19.87,19.99,94571.0
2019-09-24 14:30:00,20.0,20.03,19.84,19.85,69003.0,20.0,20.03,19.84,19.85,69003.0
2019-09-24 15:00:00,19.85,19.99,19.84,19.89,131617.0,19.85,19.99,19.84,19.89,131617.0
2019-09-24 15:30:00,19.88,19.89,19.76,19.87,384122.0,19.88,19.89,19.76,19.87,384122.0
2019-09-25 09:30:00,19.66,19.98,19.56,19.8,116526.0,19.66,19.98,19.56,19.8,116526.0
2019-09-25 10:00:00,19.78,19.93,19.64,19.93,72747.0,19.78,19.93,19.64,19.93,72747.0
2019-09-25 10:30:00,19.89,20.26,19.89,20.26,38548.0,19.89,20.26,19.89,20.26,38548.0
2019-09-25 11:00:00,20.27,20.35,20.22,20.35,49082.0,20.27,20.35,20.22,20.35,49082.0
2019-09-25 11:30:00,20.35,20.46,20.31,20.4,59783.0,20.35,20.46,20.31,20.4,59783.0
2019-09-25 12:00:00,20.41,20.54,20.39,20.5,65109.0,20.41,20.54,20.39,20.5,65109.0
2019-09-25 12:30:00,20.5,20.62,20.45,20.6,49255.0,20.5,20.62,20.45,20.6,49255.0
2019-09-25 13:00:00,20.61,20.61,20.55,20.59,19874.0,20.61,20.61,20.55,20.59,19874.0
2019-09-25 13:30:00,20.58,20.69,20.57,20.62,25274.0,20.58,20.69,20.57,20.62,25274.0
2019-09-25 14:00:00,20.63,20.76,20.63,20.75,37537.0,20.63,20.76,20.63,20.75,37537.0
2019-09-25 14:30:00,20.74,20.82,20.71,20.79,29888.0,20.74,20.82,20.71,20.79,29888.0
2019-09-25 15:00:00,20.79,20.83,20.74,20.77,52573.0,20.79,20.83,20.74,20.77,52573.0
2019-09-25 15:30:00,20.77,20.83,20.75,20.78,194085.0,20.77,20.83,20.75,20.78,194085.0
2019-09-26 09:30:00,20.52,20.52,20.1,20.21,95352.0,20.52,20.52,20.1,20.21,95352.0
2019-09-26 10:00:00,20.22,20.28,20.09,20.14,32971.0,20.22,20.28,20.09,20.14,32971.0
2019-09-26 10:30:00,20.14,20.16,20.02,20.04,47178.0,20.14,20.16,20.02,20.04,47178.0
2019-09-26 11:00:00,20.04,20.05,19.95,19.99,23434.0,20.04,20.05,19.95,19.99,23434.0
2019-09-26 11:30:00,19.99,20.1,19.95,20.09,15333.0,19.99,20.1,19.95,20.09,15333.0
2019-09-26 12:00:00,20.08,20.19,20.08,20.19,11652.0,20.08,20.19,20.08,20.19,11652.0
2019-09-26 12:30:00,20.19,20.22,20.09,20.1,12609.0,20.19,20.22,20.09,20.1,12609.0
2019-09-26 13:00:00,20.12,20.13,20.05,20.1,17504.0,20.12,20.13,20.05,20.1,17504.0
2019-09-26 13:30:00,20.1,20.18,20.06,20.16,15347.0,20.1,20.18,20.06,20.16,15347.0
2019-09-26 14:00:00,20.18,20.24,20.12,20.21,20129.0,20.18,20.24,20.12,20.21,20129.0
2019-09-26 14:30:00,20.22,20.28,20.2,20.24,17376.0,20.22,20.28,20.2,20.24,17376.0
2019-09-26 15:00:00,20.25,20.27,20.21,20.26,28281.0,20.25,20.27,20.21,20.26,28281.0
2019-09-26 15:30:00,20.26,20.27,20.17,20.18,100503.0,20.26,20.27,20.17,20.18,100503.0
2019-09-27 09:30:00,20.42,20.65,20.23,20.52,36215.0,20.42,20.65,20.23,20.52,36215.0
2019-09-27 10:00:00,20.54,20.56,20.4,20.44,13254.0,20.54,20.56,20.4,20.44,13254.0
2019-09-27 10:30:00,20.46,20.58,20.44,20.55,15373.0,20.46,20.58,20.44,20.55,15373.0
2019-09-27 11:00:00,20.57,20.67,20.55,20.61,83270.0,20.57,20.67,20.55,20.61,83270.0
2019-09-27 11:30:00,20.6,20.68,20.31,20.52,63770.0,20.6,20.68,20.31,20.52,63770.0
2019-09-27 12:00:00,20.51,20.54,20.44,20.52,19084.0,20.51,20.54,20.44,20.52,19084.0
2019-09-27 12:30:00,20.51,20.59,20.4,20.41,31024.0,20.51,20.59,20.4,20.41,31024.0
2019-09-27 13:00:00,20.42,20.5,20.4,20.49,31436.0,20.42,20.5,20.4,20.49,31436.0
2019-09-27 13:30:00,20.51,20.52,20.42,20.52,15555.0,20.51,20.52,20.42,20.52,15555.0
2019-09-27 14:00:00,20.54,20.62,20.52,20.55,22247.0,20.54,20.62,20.52,20.55,22247.0
2019-09-27 14:30:00,20.55,20.56,20.41,20.44,33154.0,20.55,20.56,20.41,20.44,33154.0
2019-09-27 15:00:00,20.45,20.48,20.43,20.43,44167.0,20.45,20.48,20.43,20.43,44167.0
2019-09-27 15:30:00,20.44,20.6,20.43,20.55,204822.0,20.44,20.6,20.43,20.55,204822.0
2019-09-30 09:30:00,20.5,20.5,20.12,20.2,93493.0,20.5,20.5,20.12,20.2,93493.0
2019-09-30 10:00:00,20.2,20.2,20.04,20.1,42079.0,20.2,20.2,20.04,20.1,42079.0
2019-09-30 10:30:00,20.1,20.29,20.1,20.28,39287.0,20.1,20.29,20.1,20.28,39287.0
2019-09-30 11:00:00,20.27,20.3,20.12,20.18,33443.0,20.27,20.3,20.12,20.18,33443.0
2019-09-30 11:30:00,20.18,20.3,20.18,20.21,28512.0,20.18,20.3,20.18,20.21,28512.0
2019-09-30 12:00:00,20.22,20.27,20.18,20.26,28555.0,20.22,20.27,20.18,20.26,28555.0
2019-09-30 12:30:00,20.27,20.34,20.23,20.3,22492.0,20.27,20.34,20.23,20.3,22492.0
2019-09-30 13:00:00,20.29,20.37,20.28,20.3,17869.0,20.29,20.37,20.28,20.3,17869.0
2019-09-30 13:30:00,20.3,20.4,20.28,20.35,14849.0,20.3,20.4,20.28,20.35,14849.0
2019-09-30 14:00:00,20.34,20.43,20.33,20.39,22256.0,20.34,20.43,20.33,20.39,22256.0
2019-09-30 14:30:00,20.39,20.45,20.38,20.44,21581.0,20.39,20.45,20.38,20.44,21581.0
2019-09-30 15:00:00,20.44,20.47,20.39,20.44,32801.0,20.44,20.47,20.39,20.44,32801.0
2019-09-30 15:30:00,20.44,20.46,20.24,20.25,222855.0,20.44,20.46,20.24,20.25,222855.0
2019-10-01 09:30:00,20.4,20.83,20.3,20.69,74556.0,20.4,20.83,20.3,20.69,74556.0
2019-10-01 10:00:00,20.69,20.74,20.41,20.52,32995.0,20.69,20.74,20.41,20.52,32995.0
2019-10-01 10:30:00,20.51,20.52,20.37,20.39,20289.0,20.51,20.52,20.37,20.39,20289.0
2019-10-01 11:00:00,20.36,20.5,20.36,20.47,17609.0,20.36,20.5,20.36,20.47,17609.0
2019-10-01 11:30:00,20.48,20.52,20.34,20.38,14233.0,20.48,20.52,20.34,20.38,14233.0
2019-10-01 12:00:00,20.39,20.39,20.24,20.26,31823.0,20.39,20.39,20.24,20.26,31823.0
2019-10-01 12:30:00,20.26,20.35,20.2,20.2,20198.0,20.26,20.35,20.2,20.2,20198.0
2019-10-01 13:00:00,20.2,20.24,20.12,20.17,35695.0,20.2,20.24,20.12,20.17,35695.0
2019-10-01 13:30:00,20.17,20.18,20.07,20.08,33072.0,20.17,20.18,20.07,20.08,33072.0
2019-10-01 14:00:00,20.07,20.17,20.07,20.14,24785.0,20.07,20.17,20.07,20.14,24785.0
2019-10-01 14:30:00,20.14,20.16,20.07,20.11,20741.0,20.14,20.16,20.07,20.11,20741.0
2019-10-01 15:00:00,20.12,20.2,20.04,20.14,34744.0,20.12,20.2,20.04,20.14,34744.0
2019-10-01 15:30:00,20.14,20.14,20.03,20.07,146638.0,20.14,20.14,20.03,20.07,146638.0
2019-10-02 09:30:00,19.67,19.81,19.54,19.55,61692.0,19.67,19.81,19.54,19.55,61692.0
2019-10-02 10:00:00,19.55,19.99,19.54,19.84,58011.0,19.55,19.99,19.54,19.84,58011.0
2019-10-02 10:30:00,19.77,19.85,19.65,19.79,22720.0,19.77,19.85,19.65,19.79,22720.0
2019-10-02 11:00:00,19.79,19.85,19.71,19.71,15062.0,19.79,19.85,19.71,19.71,15062.0
2019-10-02 11:30:00,19.75,19.79,19.68,19.75,45768.0,19.75,19.79,19.68,19.75,45768.0
2019-10-02 12:00:00,19.74,19.76,19.68,19.7,68252.0,19.74,19.76,19.68,19.7,68252.0
2019-10-02 12:30:00,19.7,19.72,19.64,19.7,22360.0,19.7,19.72,19.64,19.7,22360.0
2019-10-02 13:00:00,19.68,19.86,19.68,19.86,17582.0,19.68,19.86,19.68,19.86,17582.0
2019-10-02 13:30:00,19.85,19.85,19.76,19.83,12717.0,19.85,19.85,19.76,19.83,12717.0
2019-10-02 14:00:00,19.82,19.91,19.77,19.9,28031.0,19.82,19.91,19.77,19.9,28031.0
2019-10-02 14:30:00,19.9,19.94,19.85,19.89,15744.0,19.9,19.94,19.85,19.89,15744.0
2019-10-02 15:00:00,19.9,19.95,19.85,19.89,23973.0,19.9,19.95,19.85,19.89,23973.0
2019-10-02 15:30:00,19.89,19.94,19.85,19.92,150623.0,19.89,19.94,19.85,19.92,150623.0
2019-10-03 09:30:00,19.72,19.88,19.72,19.79,36693.0,19.72,19.88,19.72,19.79,36693.0
2019-10-03 10:00:00,19.76,19.81,19.44,19.77,43785.0,19.76,19.81,19.44,19.77,43785.0
2019-10-03 10:30:00,19.77,20.01,19.74,19.95,53917.0,19.77,20.01,19.74,19.95,53917.0
2019-10-03 11:00:00,19.93,20.13,19.93,20.03,26528.0,19.93,20.13,19.93,20.03,26528.0
2019-10-03 11:30:00,20.03,20.09,19.89,19.93,15255.0,20.03,20.09,19.89,19.93,15255.0
2019-10-03 12:00:00,19.93,20.04,19.93,20.04,9911.0,19.93,20.04,19.93,20.04,9911.0
2019-10-03 12:30:00,20.05,20.15,20.04,20.12,23263.0,20.05,20.15,20.04,20.12,23263.0
2019-10-03 13:00:00,20.11,20.17,20.07,20.14,13879.0,20.11,20.17,20.07,20.14,13879.0
2019-10-03 13:30:00,20.16,20.22,20.12,20.17,13517.0,20.16,20.22,20.12,20.17,13517.0
2019-10-03 14:00:00,20.15,20.15,20.08,20.14,10603.0,20.15,20.15,20.08,20.14,10603.0
2019-10-03 14:30:00,20.15,20.16,20.07,20.07,14965.0,20.15,20.16,20.07,20.07,14965.0
2019-10-03 15:00:00,20.08,20.12,20.04,20.08,23380.0,20.08,20.12,20.04,20.08,23380.0
2019-10-03 15:30:00,20.08,20.14,19.99,20.11,108259.0,20.08,20.14,19.99,20.11,108259.0
2019-10-04 09:30:00,20.16,20.23,19.94,20.07,26690.0,20.16,20.23,19.94,20.07,26690.0
2019-10-04 10:00:00,20.08,20.08,19.9,19.94,18307.0,20.08,20.08,19.9,19.94,18307.0
2019-10-04 10:30:00,19.95,19.97,19.89,19.9,16946.0,19.95,19.97,19.89,19.9,16946.0
2019-10-04 11:00:00,19.88,19.98,19.88,19.96,15266.0,19.88,19.98,19.88,19.96,15266.0
2019-10-04 11:30:00,19.96,20.04,19.96,19.97,11719.0,19.96,20.04,19.96,19.97,11719.0
2019-10-04 12:00:00,19.99,20.02,19.95,20.02,19083.0,19.99,20.02,19.95,20.02,19083.0
2019-10-04 12:30:00,20.02,20.05,20.0,20.03,15816.0,20.02,20.05,20.0,20.03,15816.0
2019-10-04 13:00:00,20.03,20.14,20.01,20.14,30903.0,20.03,20.14,20.01,20.14,30903.0
2019-10-04 13:30:00,20.14,20.22,20.12,20.12,18320.0,20.14,20.22,20.12,20.12,18320.0
2019-10-04 14:00:00,20.12,20.13,20.08,20.11,11018.0,20.12,20.13,20.08,20.11,11018.0
2019-10-04 14:30:00,20.11,20.15,20.08,20.11,15769.0,20.11,20.15,20.08,20.11,15769.0
2019-10-04 15:00:00,20.11,20.26,20.11,20.25,40186.0,20.11,20.26,20.11,20.25,40186.0
2019-10-04 15:30:00,20.25,20.38,20.23,20.33,197163.0,20.25,20.38,20.23,20.33,197163.0
2019-10-07 09:30:00,20.19,20.25,19.83,19.94,110342.0,20.19,20.25,19.83,19.94,110342.0
2019-10-07 10:00:00,19.93,20.1,19.86,19.96,93492.0,19.93,20.1,19.86,19.96,93492.0
2019-10-07 10:30:00,19.96,20.09,19.92,20.01,56396.0,19.96,20.09,19.92,20.01,56396.0
2019-10-07 11:00:00,20.03,20.19,20.0,20.02,54303.0,20.03,20.19,20.0,20.02,54303.0
2019-10-07 11:30:00,20.02,20.06,20.0,20.01,21885.0,20.02,20.06,20.0,20.01,21885.0
2019-10-07 12:00:00,20.02,20.11,20.0,20.11,20663.0,20.02,20.11,20.0,20.11,20663.0
2019-10-07 12:30:00,20.11,20.14,20.09,20.1,19508.0,20.11,20.14,20.09,20.1,19508.0
2019-10-07 13:00:00,20.11,20.12,20.0,20.02,21705.0,20.11,20.12,20.0,20.02,21705.0
2019-10-07 13:30:00,20.02,20.15,20.02,20.11,32191.0,20.02,20.15,20.02,20.11,32191.0
2019-10-07 14:00:00,20.12,20.12,19.97,19.99,32241.0,20.12,20.12,19.97,19.99,32241.0
2019-10-07 14:30:00,19.99,20.01,19.85,19.94,21828.0,19.99,20.01,19.85,19.94,21828.0
2019-10-07 15:00:00,19.93,19.93,19.83,19.9,23319.0,19.93,19.93,19.83,19.9,23319.0
2019-10-07 15:30:00,19.9,19.91,19.75,19.75,163715.0,19.9,19.91,19.75,19.75,163715.0
2019-10-08 09:30:00,19.5,19.64,19.4,19.6,44294.0,19.5,19.64,19.4,19.6,44294.0
2019-10-08 10:00:00,19.56,19.71,19.41,19.65,70922.0,19.56,19.71,19.41,19.65,70922.0
2019-10-08 10:30:00,19.64,19.71,19.34,19.44,140425.0,19.64,19.71,19.34,19.44,140425.0
2019-10-08 11:00:00,19.45,19.47,19.3,19.33,34820.0,19.45,19.47,19.3,19.33,34820.0
2019-10-08 11:30:00,19.32,19.36,19.22,19.34,16304.0,19.32,19.36,19.22,19.34,16304.0
2019-10-08 12:00:00,19.34,19.39,19.27,19.36,68492.0,19.34,19.39,19.27,19.36,68492.0
2019-10-08 12:30:00,19.37,19.47,19.33,19.36,16168.0,19.37,19.47,19.33,19.36,16168.0
2019-10-08 13:00:00,19.37,19.41,19.29,19.4,66191.0,19.37,19.41,19.29,19.4,66191.0
2019-10-08 13:30:00,19.4,19.43,19.37,19.39,44293.0,19.4,19.43,19.37,19.39,44293.0
2019-10-08 14:00:00,19.39,19.41,19.36,19.39,18133.0,19.39,19.41,19.36,19.39,18133.0
2019-10-08 14:30:00,19.39,19.51,19.32,19.4,72759.0,19.39,19.51,19.32,19.4,72759.0
2019-10-08 15:00:00,19.42,19.47,19.28,19.34,31423.0,19.42,19.47,19.28,19.34,31423.0
2019-10-08 15:30:00,19.34,19.37,19.19,19.21,231283.0,19.34,19.37,19.19,19.21,231283.0
2019-10-09 09:30:00,19.4,19.43,19.2,19.33,51956.0,19.4,19.43,19.2,19.33,51956.0
2019-10-09 10:00:00,19.35,19.38,19.12,19.17,41113.0,19.35,19.38,19.12,19.17,41113.0
2019-10-09 10:30:00,19.16,19.16,18.99,19.04,37479.0,19.16,19.16,18.99,19.04,37479.0
2019-10-09 11:00:00,19.04,19.08,18.99,19.05,33754.0,19.04,19.08,18.99,19.05,33754.0
2019-10-09 11:30:00,19.05,19.14,18.98,18.98,43397.0,19.05,19.14,18.98,18.98,43397.0
2019-10-09 12:00:00,18.98,19.18,18.98,19.11,350444.0,18.98,19.18,18.98,19.11,350444.0
2019-10-09 12:30:00,19.11,19.18,19.08,19.12,36315.0,19.11,19.18,19.08,19.12,36315.0
2019-10-09 13:00:00,19.12,19.16,19.0,19.04,64393.0,19.12,19.16,19.0,19.04,64393.0
2019-10-09 13:30:00,19.05,19.16,19.04,19.12,74338.0,19.05,19.16,19.04,19.12,74338.0
2019-10-09 14:00:00,19.12,19.23,19.11,19.21,46914.0,19.12,19.23,19.11,19.21,46914.0
2019-10-09 14:30:00,19.21,19.28,19.19,19.23,34148.0,19.21,19.28,19.19,19.23,34148.0
2019-10-09 15:00:00,19.23,19.29,19.21,19.27,57867.0,19.23,19.29,19.21,19.27,57867.0
2019-10-09 15:30:00,19.28,19.31,19.15,19.2,169751.0,19.28,19.31,19.15,19.2,169751.0
2019-10-10 09:30:00,19.82,20.05,19.59,20.03,184346.0,19.82,20.05,19.59,20.03,184346.0
2019-10-10 10:00:00,20.02,20.33,19.94,20.26,161243.0,20.02,20.33,19.94,20.26,161243.0
2019-10-10 10:30:00,20.26,20.4,20.1,20.36,155402.0,20.26,20.4,20.1,20.36,155402.0
2019-10-10 11:00:00,20.37,20.38,20.13,20.22,128982.0,20.37,20.38,20.13,20.22,128982.0
2019-10-10 11:30:00,20.22,20.37,20.21,20.34,59764.0,20.22,20.37,20.21,20.34,59764.0
2019-10-10 12:00:00,20.33,20.38,20.26,20.3,78678.0,20.33,20.38,20.26,20.3,78678.0
2019-10-10 12:30:00,20.31,20.41,20.23,20.41,95395.0,20.31,20.41,20.23,20.41,95395.0
2019-10-10 13:00:00,20.41,20.41,20.35,20.38,48911.0,20.41,20.41,20.35,20.38,48911.0
2019-10-10 13:30:00,20.38,20.38,20.21,20.33,123027.0,20.38,20.38,20.21,20.33,123027.0
2019-10-10 14:00:00,20.33,20.33,20.15,20.21,55268.0,20.33,20.33,20.15,20.21,55268.0
2019-10-10 14:30:00,20.21,20.27,20.18,20.21,49404.0,20.21,20.27,20.18,20.21,49404.0
2019-10-10 15:00:00,20.21,20.23,20.16,20.23,131509.0,20.21,20.23,20.16,20.23,131509.0
2019-10-10 15:30:00,20.23,20.24,20.13,20.23,427504.0,20.23,20.24,20.13,20.23,427504.0
2019-10-11 09:30:00,20.8,20.88,20.64,20.81,154239.0,20.8,20.88,20.64,20.81,154239.0
2019-10-11 10:00:00,20.81,21.17,20.8,21.03,98403.0,20.81,21.17,20.8,21.03,98403.0
2019-10-11 10:30:00,21.04,21.17,21.03,21.13,143405.0,21.04,21.17,21.03,21.13,143405.0
2019-10-11 11:00:00,21.12,21.35,21.11,21.3,111601.0,21.12,21.35,21.11,21.3,111601.0
2019-10-11 11:30:00,21.33,21.36,21.11,21.13,49486.0,21.33,21.36,21.11,21.13,49486.0
2019-10-11 12:00:00,21.13,21.24,20.94,21.14,51345.0,21.13,21.24,20.94,21.14,51345.0
2019-10-11 12:30:00,21.14,21.2,21.01,21.11,29958.0,21.14,21.2,21.01,21.11,29958.0
2019-10-11 13:00:00,21.1,21.18,21.07,21.14,45098.0,21.1,21.18,21.07,21.14,45098.0
2019-10-11 13:30:00,21.14,21.26,21.13,21.25,52045.0,21.14,21.26,21.13,21.25,52045.0
2019-10-11 14:00:00,21.25,21.33,21.2,21.3,62767.0,21.25,21.33,21.2,21.3,62767.0
2019-10-11 14:30:00,21.3,21.42,21.27,21.38,70259.0,21.3,21.42,21.27,21.38,70259.0
2019-10-11 15:00:00,21.37,21.46,21.33,21.44,73202.0,21.37,21.46,21.33,21.44,73202.0
2019-10-11 15:30:00,21.45,21.48,21.31,21.31,279479.0,21.45,21.48,21.31,21.31,279479.0
2019-10-14 09:30:00,20.74,21.03,20.74,20.89,76684.0,20.74,21.03,20.74,20.89,76684.0
2019-10-14 10:00:00,20.89,20.94,20.66,20.67,52238.0,20.89,20.94,20.66,20.67,52238.0
2019-10-14 10:30:00,20.67,20.69,20.6,20.64,45973.0,20.67,20.69,20.6,20.64,45973.0
2019-10-14 11:00:00,20.64,20.72,20.58,20.69,41538.0,20.64,20.72,20.58,20.69,41538.0
2019-10-14 11:30:00,20.67,20.77,20.67,20.71,19261.0,20.67,20.77,20.67,20.71,19261.0
2019-10-14 12:00:00,20.71,20.78,20.67,20.71,27487.0,20.71,20.78,20.67,20.71,27487.0
2019-10-14 12:30:00,20.72,20.75,20.69,20.71,50485.0,20.72,20.75,20.69,20.71,50485.0
2019-10-14 13:00:00,20.7,20.71,20.59,20.62,31198.0,20.7,20.71,20.59,20.62,31198.0
2019-10-14 13:30:00,20.61,20.77,20.6,20.76,29800.0,20.61,20.77,20.6,20.76,29800.0
2019-10-14 14:00:00,20.77,20.87,20.75,20.86,33109.0,20.77,20.87,20.75,20.86,33109.0
2019-10-14 14:30:00,20.86,20.87,20.78,20.79,38454.0,20.86,20.87,20.78,20.79,38454.0
2019-10-14 15:00:00,20.78,20.81,20.75,20.76,31945.0,20.78,20.81,20.75,20.76,31945.0
2019-10-14 15:30:00,20.77,20.77,20.59,20.68,266304.0,20.77,20.77,20.59,20.68,266304.0
2019-10-15 09:30:00,20.07,20.34,19.82,20.2,213623.0,20.07,20.34,19.82,20.2,213623.0
2019-10-15 10:00:00,20.19,20.54,20.13,20.54,89964.0,20.19,20.54,20.13,20.54,89964.0
2019-10-15 10:30:00,20.54,20.83,20.48,20.72,99205.0,20.54,20.83,20.48,20.72,99205.0
2019-10-15 11:00:00,20.73,20.79,20.67,20.79,58745.0,20.73,20.79,20.67,20.79,58745.0
2019-10-15 11:30:00,20.79,20.81,20.69,20.72,38990.0,20.79,20.81,20.69,20.72,38990.0
2019-10-15 12:00:00,20.71,20.8,20.66,20.77,54178.0,20.71,20.8,20.66,20.77,54178.0
2019-10-15 12:30:00,20.76,20.84,20.73,20.82,40917.0,20.76,20.84,20.73,20.82,40917.0
2019-10-15 13:00:00,20.82,20.83,20.76,20.79,39821.0,20.82,20.83,20.76,20.79,39821.0
2019-10-15 13:30:00,20.79,20.82,20.72,20.74,55649.0,20.79,20.82,20.72,20.74,55649.0
2019-10-15 14:00:00,20.75,20.75,20.61,20.64,69431.0,20.75,20.75,20.61,20.64,69431.0
2019-10-15 14:30:00,20.63,20.63,20.53,20.58,100166.0,20.63,20.63,20.53,20.58,100166.0
2019-10-15 15:00:00,20.58,20.64,20.5,20.56,106336.0,20.58,20.64,20.5,20.56,106336.0
2019-10-15 15:30:00,20.57,20.59,20.46,20.47,168852.0,20.57,20.59,20.46,20.47,168852.0
2019-10-16 09:30:00,20.02,20.72,19.94,20.59,60528.0,20.02,20.72,19.94,20.59,60528.0
2019-10-16 10:00:00,20.59,20.77,20.59,20.6,43178.0,20.59,20.77,20.59,20.6,43178.0
2019-10-16 10:30:00,20.6,20.7,20.54,20.58,17982.0,20.6,20.7,20.54,20.58,17982.0
2019-10-16 11:00:00,20.57,20.6,20.46,20.51,19438.0,20.57,20.6,20.46,20.51,19438.0
2019-10-16 11:30:00,20.5,20.5,20.38,20.39,40142.0,20.5,20.5,20.38,20.39,40142.0
2019-10-16 12:00:00,20.39,20.42,20.29,20.32,24028.0,20.39,20.42,20.29,20.32,24028.0
2019-10-16 12:30:00,20.33,20.35,20.26,20.28,13609.0,20.33,20.35,20.26,20.28,13609.0
2019-10-16 13:00:00,20.28,20.3,20.18,20.22,25573.0,20.28,20.3,20.18,20.22,25573.0
2019-10-16 13:30:00,20.23,20.29,20.19,20.19,28047.0,20.23,20.29,20.19,20.19,28047.0
2019-10-16 14:00:00,20.2,20.33,20.19,20.28,17963.0,20.2,20.33,20.19,20.28,17963.0
2019-10-16 14:30:00,20.27,20.35,20.25,20.26,31224.0,20.27,20.35,20.25,20.26,31224.0
2019-10-16 15:00:00,20.26,20.28,20.11,20.14,64007.0,20.26,20.28,20.11,20.14,64007.0
2019-10-16 15:30:00,20.15,20.16,19.98,20.1,393743.0,20.15,20.16,19.98,20.1,393743.0
2019-10-17 09:30:00,20.35,20.61,20.17,20.54,80472.0,20.35,20.61,20.17,20.54,80472.0
2019-10-17 10:00:00,20.56,20.68,20.55,20.6,58252.0,20.56,20.68,20.55,20.6,58252.0
2019-10-17 10:30:00,20.59,20.63,20.42,20.48,27255.0,20.59,20.63,20.42,20.48,27255.0
2019-10-17 11:00:00,20.46,20.55,20.42,20.55,27019.0,20.46,20.55,20.42,20.55,27019.0
2019-10-17 11:30:00,20.57,20.63,20.54,20.58,39119.0,20.57,20.63,20.54,20.58,39119.0
2019-10-17 12:00:00,20.57,20.62,20.46,20.51,22737.0,20.57,20.62,20.46,20.51,22737.0
2019-10-17 12:30:00,20.5,20.52,20.46,20.49,19580.0,20.5,20.52,20.46,20.49,19580.0
2019-10-17 13:00:00,20.49,20.5,20.43,20.48,11274.0,20.49,20.5,20.43,20.48,11274.0
2019-10-17 13:30:00,20.48,20.53,20.45,20.46,23014.0,20.48,20.53,20.45,20.46,23014.0
2019-10-17 14:00:00,20.45,20.45,20.36,20.39,15158.0,20.45,20.45,20.36,20.39,15158.0
2019-10-17 14:30:00,20.39,20.51,20.38,20.49,18671.0,20.39,20.51,20.38,20.49,18671.0
2019-10-17 15:00:00,20.5,20.53,20.46,20.47,35902.0,20.5,20.53,20.46,20.47,35902.0
2019-10-17 15:30:00,20.47,20.52,20.43,20.48,126672.0,20.47,20.52,20.43,20.48,126672.0
2019-10-18 09:30:00,20.47,20.72,20.47,20.67,57438.0,20.47,20.72,20.47,20.67,57438.0
2019-10-18 10:00:00,20.67,20.71,20.62,20.69,10065.0,20.67,20.71,20.62,20.69,10065.0
2019-10-18 10:30:00,20.69,20.75,20.64,20.72,22149.0,20.69,20.75,20.64,20.72,22149.0
2019-10-18 11:00:00,20.73,20.73,20.61,20.67,18795.0,20.73,20.73,20.61,20.67,18795.0
2019-10-18 11:30:00,20.67,20.67,20.5,20.5,64885.0,20.67,20.67,20.5,20.5,64885.0
2019-10-18 12:00:00,20.5,20.55,20.41,20.49,20839.0,20.5,20.55,20.41,20.49,20839.0
2019-10-18 12:30:00,20.48,20.53,20.44,20.49,24167.0,20.48,20.53,20.44,20.49,24167.0
2019-10-18 13:00:00,20.49,20.5,20.42,20.46,41583.0,20.49,20.5,20.42,20.46,41583.0
2019-10-18 13:30:00,20.46,20.48,20.43,20.45,48944.0,20.46,20.48,20.43,20.45,48944.0
2019-10-18 14:00:00,20.45,20.48,20.43,20.48,24157.0,20.45,20.48,20.43,20.48,24157.0
2019-10-18 14:30:00,20.48,20.49,20.36,20.42,41448.0,20.48,20.49,20.36,20.42,41448.0
2019-10-18 15:00:00,20.42,20.42,20.3,20.31,59134.0,20.42,20.42,20.3,20.31,59134.0
2019-10-18 15:30:00,20.31,20.34,20.18,20.2,294856.0,20.31,20.34,20.18,20.2,294856.0
2019-10-21 09:30:00,20.59,20.63,20.17,20.2,351999.0,20.59,20.63,20.17,20.2,351999.0
2019-10-21 10:00:00,20.21,20.23,20.03,20.12,496122.0,20.21,20.23,20.03,20.12,496122.0
2019-10-21 10:30:00,20.12,20.3,20.09,20.3,88786.0,20.12,20.3,20.09,20.3,88786.0
2019-10-21 11:00:00,20.31,20.39,20.22,20.24,98646.0,20.31,20.39,20.22,20.24,98646.0
2019-10-21 11:30:00,20.24,20.37,20.19,20.35,65755.0,20.24,20.37,20.19,20.35,65755.0
2019-10-21 12:00:00,20.35,20.42,20.3,20.38,39982.0,20.35,20.42,20.3,20.38,39982.0
2019-10-21 12:30:00,20.38,20.39,20.29,20.36,80400.0,20.38,20.39,20.29,20.36,80400.0
2019-10-21 13:00:00,20.36,20.39,20.28,20.32,39024.0,20.36,20.39,20.28,20.32,39024.0
2019-10-21 13:30:00,20.33,20.36,20.3,20.31,98361.0,20.33,20.36,20.3,20.31,98361.0
2019-10-21 14:00:00,20.3,20.33,20.28,20.29,37177.0,20.3,20.33,20.28,20.29,37177.0
2019-10-21 14:30:00,20.3,20.31,20.18,20.2,42411.0,20.3,20.31,20.18,20.2,42411.0
2019-10-21 15:00:00,20.21,20.3,20.18,20.28,79769.0,20.21,20.3,20.18,20.28,79769.0
2019-10-21 15:30:00,20.28,20.36,20.09,20.15,720970.0,20.28,20.36,20.09,20.15,720970.0
2019-10-22 09:30:00,20.13,20.4,19.82,19.9,61123.0,20.13,20.4,19.82,19.9,61123.0
2019-10-22 10:00:00,19.91,19.95,19.7,19.72,77313.0,19.91,19.95,19.7,19.72,77313.0
2019-10-22 10:30:00,19.72,19.74,19.6,19.65,154984.0,19.72,19.74,19.6,19.65,154984.0
2019-10-22 11:00:00,19.65,19.71,19.58,19.71,93436.0,19.65,19.71,19.58,19.71,93436.0
2019-10-22 11:30:00,19.71,20.11,19.66,20.05,80630.0,19.71,20.11,19.66,20.05,80630.0
2019-10-22 12:00:00,20.05,20.21,19.97,20.21,62065.0,20.05,20.21,19.97,20.21,62065.0
2019-10-22 12:30:00,20.21,20.21,20.0,20.01,47581.0,20.21,20.21,20.0,20.01,47581.0
2019-10-22 13:00:00,20.01,20.08,20.0,20.02,50725.0,20.01,20.08,20.0,20.02,50725.0
2019-10-22 13:30:00,20.02,20.07,19.97,20.05,58459.0,20.02,20.07,19.97,20.05,58459.0
2019-10-22 14:00:00,20.05,20.2,20.03,20.18,85306.0,20.05,20.2,20.03,20.18,85306.0
2019-10-22 14:30:00,20.18,20.19,19.99,20.0,135029.0,20.18,20.19,19.99,20.0,135029.0
2019-10-22 15:00:00,20.0,20.01,19.78,19.85,136108.0,20.0,20.01,19.78,19.85,136108.0
2019-10-22 15:30:00,19.85,19.87,19.74,19.75,512931.0,19.85,19.87,19.74,19.75,512931.0
2019-10-23 09:30:00,19.87,19.89,19.48,19.63,114045.0,19.87,19.89,19.48,19.63,114045.0
2019-10-23 10:00:00,19.64,19.68,19.44,19.49,44277.0,19.64,19.68,19.44,19.49,44277.0
2019-10-23 10:30:00,19.52,19.62,19.47,19.54,31370.0,19.52,19.62,19.47,19.54,31370.0
2019-10-23 11:00:00,19.55,19.73,19.55,19.69,47434.0,19.55,19.73,19.55,19.69,47434.0
2019-10-23 11:30:00,19.7,19.9,19.7,19.84,70361.0,19.7,19.9,19.7,19.84,70361.0
2019-10-23 12:00:00,19.85,19.86,19.72,19.77,47473.0,19.85,19.86,19.72,19.77,47473.0
2019-10-23 12:30:00,19.77,19.96,19.76,19.89,126513.0,19.77,19.96,19.76,19.89,126513.0
2019-10-23 13:00:00,19.88,19.91,19.81,19.9,65695.0,19.88,19.91,19.81,19.9,65695.0
2019-10-23 13:30:00,19.89,19.96,19.87,19.93,43367.0,19.89,19.96,19.87,19.93,43367.0
2019-10-23 14:00:00,19.93,19.95,19.81,19.82,66783.0,19.93,19.95,19.81,19.82,66783.0
2019-10-23 14:30:00,19.82,19.83,19.68,19.82,198409.0,19.82,19.83,19.68,19.82,198409.0
2019-10-23 15:00:00,19.82,19.85,19.78,19.8,68217.0,19.82,19.85,19.78,19.8,68217.0
2019-10-23 15:30:00,19.8,19.85,19.72,19.83,344317.0,19.8,19.85,19.72,19.83,344317.0
2019-10-24 09:30:00,19.92,20.0,19.45,19.51,72396.0,19.92,20.0,19.45,19.51,72396.0
2019-10-24 10:00:00,19.5,19.51,19.16,19.33,110334.0,19.5,19.51,19.16,19.33,110334.0
2019-10-24 10:30:00,19.32,19.38,19.23,19.27,37779.0,19.32,19.38,19.23,19.27,37779.0
2019-10-24 11:00:00,19.26,19.48,19.26,19.47,37114.0,19.26,19.48,19.26,19.47,37114.0
2019-10-24 11:30:00,19.46,19.53,19.36,19.42,39160.0,19.46,19.53,19.36,19.42,39160.0
2019-10-24 12:00:00,19.41,19.44,19.13,19.15,76142.0,19.41,19.44,19.13,19.15,76142.0
2019-10-24 12:30:00,19.14,19.23,19.09,19.12,41614.0,19.14,19.23,19.09,19.12,41614.0
2019-10-24 13:00:00,19.13,19.19,19.08,19.12,68830.0,19.13,19.19,19.08,19.12,68830.0
2019-10-24 13:30:00,19.12,19.29,19.11,19.28,57496.0,19.12,19.29,19.11,19.28,57496.0
2019-10-24 14:00:00,19.29,19.34,19.26,19.29,28138.0,19.29,19.34,19.26,19.29,28138.0
2019-10-24 14:30:00,19.29,19.37,19.29,19.33,52495.0,19.29,19.37,19.29,19.33,52495.0
2019-10-24 15:00:00,19.34,19.34,19.19,19.19,46964.0,19.34,19.34,19.19,19.19,46964.0
2019-10-24 15:30:00,19.2,19.26,19.18,19.23,199034.0,19.2,19.26,19.18,19.23,199034.0
2019-10-25 09:30:00,19.23,19.58,19.23,19.52,49200.0,19.23,19.58,19.23,19.52,49200.0
2019-10-25 10:00:00,19.51,19.64,19.43,19.63,36389.0,19.51,19.64,19.43,19.63,36389.0
2019-10-25 10:30:00,19.65,19.74,19.57,19.64,63366.0,19.65,19.74,19.57,19.64,63366.0
2019-10-25 11:00:00,19.65,19.82,19.58,19.81,210187.0,19.65,19.82,19.58,19.81,210187.0
2019-10-25 11:30:00,19.82,19.84,19.76,19.79,34474.0,19.82,19.84,19.76,19.79,34474.0
2019-10-25 12:00:00,19.79,19.82,19.68,19.73,28007.0,19.79,19.82,19.68,19.73,28007.0
2019-10-25 12:30:00,19.73,19.75,19.61,19.62,24904.0,19.73,19.75,19.61,19.62,24904.0
2019-10-25 13:00:00,19.63,19.73,19.62,19.64,30627.0,19.63,19.73,19.62,19.64,30627.0
2019-10-25 13:30:00,19.65,19.72,19.63,19.64,29945.0,19.65,19.72,19.63,19.64,29945.0
2019-10-25 14:00:00,19.65,19.65,19.6,19.64,28283.0,19.65,19.65,19.6,19.64,28283.0
2019-10-25 14:30:00,19.65,19.79,19.65,19.74,58404.0,19.65,19.79,19.65,19.74,58404.0
2019-10-25 15:00:00,19.74,19.84,19.74,19.78,47538.0,19.74,19.84,19.74,19.78,47538.0
2019-10-25 15:30:00,19.77,19.81,19.73,19.78,205930.0,19.77,19.81,19.73,19.78,205930.0
2019-10-28 09:30:00,19.83,20.25,19.83,20.16,65609.0,19.83,20.25,19.83,20.16,65609.0
2019-10-28 10:00:00,20.15,20.29,20.15,20.26,54841.0,20.15,20.29,20.15,20.26,54841.0
2019-10-28 10:30:00,20.26,20.32,20.12,20.15,51143.0,20.26,20.32,20.12,20.15,51143.0
2019-10-28 11:00:00,20.14,20.22,20.11,20.14,34707.0,20.14,20.22,20.11,20.14,34707.0
2019-10-28 11:30:00,20.14,20.22,20.14,20.22,34787.0,20.14,20.22,20.14,20.22,34787.0
2019-10-28 12:00:00,20.21,20.36,20.2,20.3,42564.0,20.21,20.36,20.2,20.3,42564.0
2019-10-28 12:30:00,20.29,20.34,20.26,20.3,28356.0,20.29,20.34,20.26,20.3,28356.0
2019-10-28 13:00:00,20.3,20.36,20.29,20.32,27872.0,20.3,20.36,20.29,20.32,27872.0
2019-10-28 13:30:00,20.32,20.4,20.27,20.38,46299.0,20.32,20.4,20.27,20.38,46299.0
2019-10-28 14:00:00,20.38,20.4,20.34,20.39,25983.0,20.38,20.4,20.34,20.39,25983.0
2019-10-28 14:30:00,20.38,20.39,20.31,20.35,31428.0,20.38,20.39,20.31,20.35,31428.0
2019-10-28 15:00:00,20.35,20.39,20.32,20.38,53379.0,20.35,20.39,20.32,20.38,53379.0
2019-10-28 15:30:00,20.37,20.37,20.25,20.35,207199.0,20.37,20.37,20.25,20.35,207199.0
2019-10-29 09:30:00,20.12,20.22,20.07,20.11,32764.0,20.12,20.22,20.07,20.11,32764.0
2019-10-29 10:00:00,20.1,20.11,20.0,20.03,29285.0,20.1,20.11,20.0,20.03,29285.0
2019-10-29 10:30:00,20.03,20.23,20.02,20.12,34105.0,20.03,20.23,20.02,20.12,34105.0
2019-10-29 11:00:00,20.13,20.17,20.09,20.15,36577.0,20.13,20.17,20.09,20.15,36577.0
2019-10-29 11:30:00,20.16,20.26,20.13,20.15,29236.0,20.16,20.26,20.13,20.15,29236.0
2019-10-29 12:00:00,20.15,20.27,20.12,20.21,72261.0,20.15,20.27,20.12,20.21,72261.0
2019-10-29 12:30:00,20.21,20.26,20.19,20.21,38814.0,20.21,20.26,20.19,20.21,38814.0
2019-10-29 13:00:00,20.22,20.23,20.19,20.23,22605.0,20.22,20.23,20.19,20.23,22605.0
2019-10-29 13:30:00,20.23,20.23,20.19,20.23,36959.0,20.23,20.23,20.19,20.23,36959.0
2019-10-29 14:00:00,20.23,20.23,20.18,20.19,25823.0,20.23,20.23,20.18,20.19,25823.0
2019-10-29 14:30:00,20.19,20.23,20.13,20.13,31286.0,20.19,20.23,20.13,20.13,31286.0
2019-10-29 15:00:00,20.13,20.17,20.08,20.08,50594.0,20.13,20.17,20.08,20.08,50594.0
2019-10-29 15:30:00,20.09,20.09,19.96,19.97,274650.0,20.09,20.09,19.96,19.97,274650.0
2019-10-30 09:30:00,20.0,20.11,19.61,19.7,156624.0,20.0,20.11,19.61,19.7,156624.0
2019-10-30 10:00:00,19.69,19.69,19.5,19.59,215199.0,19.69,19.69,19.5,19.59,215199.0
2019-10-30 10:30:00,19.56,19.56,19.32,19.34,46680.0,19.56,19.56,19.32,19.34,46680.0
2019-10-30 11:00:00,19.32,19.34,19.17,19.2,69409.0,19.32,19.34,19.17,19.2,69409.0
2019-10-30 11:30:00,19.2,19.2,19.03,19.07,155001.0,19.2,19.2,19.03,19.07,155001.0
2019-10-30 12:00:00,19.07,19.13,18.98,19.06,213746.0,19.07,19.13,18.98,19.06,213746.0
2019-10-30 12:30:00,19.07,19.19,19.06,19.17,122619.0,19.07,19.19,19.06,19.17,122619.0
2019-10-30 13:00:00,19.17,19.39,19.16,19.28,122823.0,19.17,19.39,19.16,19.28,122823.0
2019-10-30 13:30:00,19.29,19.47,19.28,19.37,85947.0,19.29,19.47,19.28,19.37,85947.0
2019-10-30 14:00:00,19.36,19.55,19.29,19.39,101553.0,19.36,19.55,19.29,19.39,101553.0
2019-10-30 14:30:00,19.4,19.41,19.22,19.3,207220.0,19.4,19.41,19.22,19.3,207220.0
2019-10-30 15:00:00,19.3,19.3,19.17,19.2,223294.0,19.3,19.3,19.17,19.2,223294.0
2019-10-30 15:30:00,19.19,19.19,19.09,19.16,393262.0,19.19,19.19,19.09,19.16,393262.0
2019-10-31 09:30:00,20.38,21.0,19.76,20.12,404195.0,20.38,21.0,19.76,20.12,404195.0
2019-10-31 10:00:00,20.13,20.38,19.88,20.25,512853.0,20.13,20.38,19.88,20.25,512853.0
2019-10-31 10:30:00,20.25,20.25,19.95,20.05,241778.0,20.25,20.25,19.95,20.05,241778.0
2019-10-31 11:00:00,20.1,20.13,19.8,20.02,715122.0,20.1,20.13,19.8,20.02,715122.0
2019-10-31 11:30:00,20.03,20.25,20.0,20.2,343922.0,20.03,20.25,20.0,20.2,343922.0
2019-10-31 12:00:00,20.19,20.4,20.08,20.36,102365.0,20.19,20.4,20.08,20.36,102365.0
2019-10-31 12:30:00,20.38,20.38,20.21,20.22,58605.0,20.38,20.38,20.21,20.22,58605.0
2019-10-31 13:00:00,20.21,20.24,20.06,20.09,42077.0,20.21,20.24,20.06,20.09,42077.0
2019-10-31 13:30:00,20.11,20.38,20.11,20.35,88833.0,20.11,20.38,20.11,20.35,88833.0
2019-10-31 14:00:00,20.37,20.79,20.37,20.69,168851.0,20.37,20.79,20.37,20.69,168851.0
2019-10-31 14:30:00,20.69,20.84,20.63,20.78,107498.0,20.69,20.84,20.63,20.78,107498.0
2019-10-31 15:00:00,20.76,20.9,20.74,20.86,95756.0,20.76,20.9,20.74,20.86,95756.0
2019-10-31 15:30:00,20.86,21.02,20.81,21.0,623534.0,20.86,21.02,20.81,21.0,623534.0
2019-11-01 09:30:00,21.36,22.05,21.34,22.04,294630.0,21.36,22.05,21.34,22.04,294630.0
2019-11-01 10:00:00,22.0,22.36,21.97,22.18,473703.0,22.0,22.36,21.97,22.18,473703.0
2019-11-01 10:30:00,22.17,22.17,21.92,21.99,176625.0,22.17,22.17,21.92,21.99,176625.0
2019-11-01 11:00:00,22.01,22.01,21.83,21.89,76343.0,22.01,22.01,21.83,21.89,76343.0
2019-11-01 11:30:00,21.9,22.33,21.87,22.32,170210.0,21.9,22.33,21.87,22.32,170210.0
2019-11-01 12:00:00,22.33,22.39,21.89,21.89,189629.0,22.33,22.39,21.89,21.89,189629.0
2019-11-01 12:30:00,21.91,22.02,21.82,21.94,133847.0,21.91,22.02,21.82,21.94,133847.0
2019-11-01 13:00:00,21.95,22.13,21.93,22.05,84197.0,21.95,22.13,21.93,22.05,84197.0
2019-11-01 13:30:00,22.05,22.05,21.81,21.93,96230.0,22.05,22.05,21.81,21.93,96230.0
2019-11-01 14:00:00,21.92,22.22,21.9,22.14,69378.0,21.92,22.22,21.9,22.14,69378.0
2019-11-01 14:30:00,22.13,22.22,22.12,22.18,68845.0,22.13,22.22,22.12,22.18,68845.0
2019-11-01 15:00:00,22.18,22.21,22.05,22.12,62500.0,22.18,22.21,22.05,22.12,62500.0
2019-11-01 15:30:00,22.11,22.25,22.08,22.25,262803.0,22.11,22.25,22.08,22.25,262803.0
2019-11-04 09:30:00,22.5,22.6,21.98,22.14,136199.0,22.5,22.6,21.98,22.14,136199.0
2019-11-04 10:00:00,22.16,22.32,22.13,22.29,122667.0,22.16,22.32,22.13,22.29,122667.0
2019-11-04 10:30:00,22.29,22.39,22.24,22.27,72538.0,22.29,22.39,22.24,22.27,72538.0
2019-11-04 11:00:00,22.28,22.37,22.25,22.36,61850.0,22.28,22.37,22.25,22.36,61850.0
2019-11-04 11:30:00,22.35,22.37,22.25,22.32,48579.0,22.35,22.37,22.25,22.32,48579.0
2019-11-04 12:00:00,22.33,22.34,22.26,22.29,53547.0,22.33,22.34,22.26,22.29,53547.0
2019-11-04 12:30:00,22.28,22.36,22.22,22.31,133152.0,22.28,22.36,22.22,22.31,133152.0
2019-11-04 13:00:00,22.32,22.44,22.31,22.35,51479.0,22.32,22.44,22.31,22.35,51479.0
2019-11-04 13:30:00,22.35,22.47,22.34,22.45,40322.0,22.35,22.47,22.34,22.45,40322.0
2019-11-04 14:00:00,22.45,22.47,22.41,22.45,116817.0,22.45,22.47,22.41,22.45,116817.0
2019-11-04 14:30:00,22.46,22.56,22.43,22.53,50506.0,22.46,22.56,22.43,22.53,50506.0
2019-11-04 15:00:00,22.54,22.57,22.49,22.56,61095.0,22.54,22.57,22.49,22.56,61095.0
2019-11-04 15:30:00,22.56,22.72,22.55,22.65,289405.0,22.56,22.72,22.55,22.65,289405.0
2019-11-05 09:30:00,22.91,22.95,22.6,22.73,102071.0,22.91,22.95,22.6,22.73,102071.0
2019-11-05 10:00:00,22.76,23.01,22.74,23.0,127046.0,22.76,23.01,22.74,23.0,127046.0
2019-11-05 10:30:00,23.01,23.19,22.91,23.17,119846.0,23.01,23.19,22.91,23.17,119846.0
2019-11-05 11:00:00,23.17,23.24,22.95,22.95,153106.0,23.17,23.24,22.95,22.95,153106.0
2019-11-05 11:30:00,22.94,23.03,22.85,22.89,73483.0,22.94,23.03,22.85,22.89,73483.0
2019-11-05 12:00:00,22.89,22.97,22.81,22.86,113184.0,22.89,22.97,22.81,22.86,113184.0
2019-11-05 12:30:00,22.86,23.07,22.84,22.99,79957.0,22.86,23.07,22.84,22.99,79957.0
2019-11-05 13:00:00,22.99,23.05,22.98,23.03,36795.0,22.99,23.05,22.98,23.03,36795.0
2019-11-05 13:30:00,23.03,23.07,22.99,23.04,36017.0,23.03,23.07,22.99,23.04,36017.0
2019-11-05 14:00:00,23.04,23.06,22.95,22.97,37761.0,23.04,23.06,22.95,22.97,37761.0
2019-11-05 14:30:00,22.97,23.01,22.96,22.98,82052.0,22.97,23.01,22.96,22.98,82052.0
2019-11-05 15:00:00,22.98,23.0,22.93,22.98,57268.0,22.98,23.0,22.93,22.98,57268.0
2019-11-05 15:30:00,22.98,23.01,22.8,22.81,217231.0,22.98,23.01,22.8,22.81,217231.0
2019-11-06 09:30:00,22.69,23.01,22.49,22.94,75876.0,22.69,23.01,22.49,22.94,75876.0
2019-11-06 10:00:00,22.93,22.96,22.81,22.87,42134.0,22.93,22.96,22.81,22.87,42134.0
2019-11-06 10:30:00,22.87,22.94,22.8,22.9,31547.0,22.87,22.94,22.8,22.9,31547.0
2019-11-06 11:00:00,22.92,22.94,22.8,22.94,30879.0,22.92,22.94,22.8,22.94,30879.0
2019-11-06 11:30:00,22.93,22.98,22.8,22.89,99722.0,22.93,22.98,22.8,22.89,99722.0
2019-11-06 12:00:00,22.89,23.0,22.89,22.96,51793.0,22.89,23.0,22.89,22.96,51793.0
2019-11-06 12:30:00,22.96,23.03,22.96,23.0,40277.0,22.96,23.03,22.96,23.0,40277.0
2019-11-06 13:00:00,23.0,23.02,22.86,23.0,42736.0,23.0,23.02,22.86,23.0,42736.0
2019-11-06 13:30:00,23.0,23.05,22.97,22.99,28352.0,23.0,23.05,22.97,22.99,28352.0
2019-11-06 14:00:00,23.0,23.13,22.99,23.13,48109.0,23.0,23.13,22.99,23.13,48109.0
2019-11-06 14:30:00,23.14,23.2,23.13,23.19,129460.0,23.14,23.2,23.13,23.19,129460.0
2019-11-06 15:00:00,23.18,23.3,23.18,23.28,206438.0,23.18,23.3,23.18,23.28,206438.0
2019-11-06 15:30:00,23.29,23.38,23.24,23.35,524873.0,23.29,23.38,23.24,23.35,524873.0
2019-11-07 09:30:00,23.72,23.95,23.27,23.58,124165.0,23.72,23.95,23.27,23.58,124165.0
2019-11-07 10:00:00,23.58,23.64,23.41,23.58,80697.0,23.58,23.64,23.41,23.58,80697.0
2019-11-07 10:30:00,23.56,23.6,23.46,23.52,68729.0,23.56,23.6,23.46,23.52,68729.0
2019-11-07 11:00:00,23.54,23.66,23.48,23.61,55537.0,23.54,23.66,23.48,23.61,55537.0
2019-11-07 11:30:00,23.6,23.64,23.44,23.56,53438.0,23.6,23.64,23.44,23.56,53438.0
2019-11-07 12:00:00,23.56,23.69,23.51,23.67,37702.0,23.56,23.69,23.51,23.67,37702.0
2019-11-07 12:30:00,23.67,23.67,23.57,23.64,28009.0,23.67,23.67,23.57,23.64,28009.0
2019-11-07 13:00:00,23.63,23.63,23.51,23.59,71630.0,23.63,23.63,23.51,23.59,71630.0
2019-11-07 13:30:00,23.59,23.63,23.57,23.62,123000.0,23.59,23.63,23.57,23.62,123000.0
2019-11-07 14:00:00,23.62,23.64,23.45,23.62,68002.0,23.62,23.64,23.45,23.62,68002.0
2019-11-07 14:30:00,23.63,23.65,23.49,23.64,93520.0,23.63,23.65,23.49,23.64,93520.0
2019-11-07 15:00:00,23.65,23.76,23.64,23.72,194204.0,23.65,23.76,23.64,23.72,194204.0
2019-11-07 15:30:00,23.73,23.8,23.69,23.79,400951.0,23.73,23.8,23.69,23.79,400951.0
2019-11-08 09:30:00,23.52,23.94,23.37,23.67,61644.0,23.52,23.94,23.37,23.67,61644.0
2019-11-08 10:00:00,23.61,23.9,23.55,23.84,36895.0,23.61,23.9,23.55,23.84,36895.0
2019-11-08 10:30:00,23.84,23.97,23.74,23.8,49346.0,23.84,23.97,23.74,23.8,49346.0
2019-11-08 11:00:00,23.8,23.87,23.7,23.77,146995.0,23.8,23.87,23.7,23.77,146995.0
2019-11-08 11:30:00,23.78,23.85,23.74,23.8,54979.0,23.78,23.85,23.74,23.8,54979.0
2019-11-08 12:00:00,23.8,23.81,23.67,23.71,131562.0,23.8,23.81,23.67,23.71,131562.0
2019-11-08 12:30:00,23.71,23.72,23.64,23.66,39940.0,23.71,23.72,23.64,23.66,39940.0
2019-11-08 13:00:00,23.66,23.73,23.64,23.68,93177.0,23.66,23.73,23.64,23.68,93177.0
2019-11-08 13:30:00,23.68,23.74,23.67,23.7,30629.0,23.68,23.74,23.67,23.7,30629.0
2019-11-08 14:00:00,23.7,23.73,23.58,23.6,29294.0,23.7,23.73,23.58,23.6,29294.0
2019-11-08 14:30:00,23.6,23.64,23.55,23.61,57685.0,23.6,23.64,23.55,23.61,57685.0
2019-11-08 15:00:00,23.62,23.67,23.6,23.64,44942.0,23.62,23.67,23.6,23.64,44942.0
2019-11-08 15:30:00,23.64,23.72,23.62,23.71,163695.0,23.64,23.72,23.62,23.71,163695.0
2019-11-11 09:30:00,23.43,23.57,23.01,23.32,212726.0,23.43,23.57,23.01,23.32,212726.0
2019-11-11 10:00:00,23.31,23.67,23.25,23.6,30955.0,23.31,23.67,23.25,23.6,30955.0
2019-11-11 10:30:00,23.61,23.62,23.42,23.42,20109.0,23.61,23.62,23.42,23.42,20109.0
2019-11-11 11:00:00,23.41,23.43,23.3,23.34,14480.0,23.41,23.43,23.3,23.34,14480.0
2019-11-11 11:30:00,23.32,23.6,23.32,23.58,30917.0,23.32,23.6,23.32,23.58,30917.0
2019-11-11 12:00:00,23.58,23.68,23.55,23.57,43578.0,23.58,23.68,23.55,23.57,43578.0
2019-11-11 12:30:00,23.59,23.67,23.58,23.6,16460.0,23.59,23.67,23.58,23.6,16460.0
2019-11-11 13:00:00,23.59,23.63,23.54,23.57,31887.0,23.59,23.63,23.54,23.57,31887.0
2019-11-11 13:30:00,23.56,23.65,23.53,23.64,90973.0,23.56,23.65,23.53,23.64,90973.0
2019-11-11 14:00:00,23.64,23.69,23.52,23.54,45406.0,23.64,23.69,23.52,23.54,45406.0
2019-11-11 14:30:00,23.54,23.56,23.46,23.52,55552.0,23.54,23.56,23.46,23.52,55552.0
2019-11-11 15:00:00,23.52,23.55,23.45,23.46,61777.0,23.52,23.55,23.45,23.46,61777.0
2019-11-11 15:30:00,23.46,23.54,23.45,23.53,250179.0,23.46,23.54,23.45,23.53,250179.0
2019-11-12 09:30:00,23.57,23.67,23.42,23.61,52191.0,23.57,23.67,23.42,23.61,52191.0
2019-11-12 10:00:00,23.64,23.69,23.6,23.63,33935.0,23.64,23.69,23.6,23.63,33935.0
2019-11-12 10:30:00,23.62,23.74,23.59,23.65,42331.0,23.62,23.74,23.59,23.65,42331.0
2019-11-12 11:00:00,23.65,23.77,23.65,23.68,43477.0,23.65,23.77,23.65,23.68,43477.0
2019-11-12 11:30:00,23.68,23.74,23.65,23.71,41689.0,23.68,23.74,23.65,23.71,41689.0
2019-11-12 12:00:00,23.71,23.79,23.68,23.7,33816.0,23.71,23.79,23.68,23.7,33816.0
2019-11-12 12:30:00,23.69,23.75,23.61,23.72,18339.0,23.69,23.75,23.61,23.72,18339.0
2019-11-12 13:00:00,23.71,23.78,23.66,23.67,27997.0,23.71,23.78,23.66,23.67,27997.0
2019-11-12 13:30:00,23.66,23.69,23.6,23.66,34281.0,23.66,23.69,23.6,23.66,34281.0
2019-11-12 14:00:00,23.66,23.68,23.44,23.45,61759.0,23.66,23.68,23.44,23.45,61759.0
2019-11-12 14:30:00,23.46,23.48,23.36,23.47,87673.0,23.46,23.48,23.36,23.47,87673.0
2019-11-12 15:00:00,23.48,23.51,23.45,23.48,70492.0,23.48,23.51,23.45,23.48,70492.0
2019-11-12 15:30:00,23.47,23.49,23.36,23.41,239820.0,23.47,23.49,23.36,23.41,239820.0
2019-11-13 09:30:00,23.16,23.49,23.06,23.39,45001.0,23.16,23.49,23.06,23.39,45001.0
2019-11-13 10:00:00,23.37,23.41,23.25,23.26,18106.0,23.37,23.41,23.25,23.26,18106.0
2019-11-13 10:30:00,23.24,23.27,23.14,23.18,16088.0,23.24,23.27,23.14,23.18,16088.0
2019-11-13 11:00:00,23.19,23.34,23.17,23.2,19925.0,23.19,23.34,23.17,23.2,19925.0
2019-11-13 11:30:00,23.19,23.29,23.17,23.28,20914.0,23.19,23.29,23.17,23.28,20914.0
2019-11-13 12:00:00,23.28,23.3,23.12,23.24,15915.0,23.28,23.3,23.12,23.24,15915.0
2019-11-13 12:30:00,23.25,23.31,23.24,23.3,14069.0,23.25,23.31,23.24,23.3,14069.0
2019-11-13 13:00:00,23.31,23.34,23.23,23.26,11259.0,23.31,23.34,23.23,23.26,11259.0
2019-11-13 13:30:00,23.26,23.31,23.14,23.14,18545.0,23.26,23.31,23.14,23.14,18545.0
2019-11-13 14:00:00,23.15,23.21,23.11,23.13,21970.0,23.15,23.21,23.11,23.13,21970.0
2019-11-13 14:30:00,23.13,23.27,23.12,23.16,106362.0,23.13,23.27,23.12,23.16,106362.0
2019-11-13 15:00:00,23.17,23.22,23.14,23.15,23999.0,23.17,23.22,23.14,23.15,23999.0
2019-11-13 15:30:00,23.15,23.19,23.01,23.02,110945.0,23.15,23.19,23.01,23.02,110945.0
2019-11-14 09:30:00,23.01,23.23,22.93,23.14,37637.0,23.01,23.23,22.93,23.14,37637.0
2019-11-14 10:00:00,23.15,23.39,23.14,23.37,46930.0,23.15,23.39,23.14,23.37,46930.0
2019-11-14 10:30:00,23.37,23.42,23.31,23.38,55891.0,23.37,23.42,23.31,23.38,55891.0
2019-11-14 11:00:00,23.37,23.49,23.28,23.45,67290.0,23.37,23.49,23.28,23.45,67290.0
2019-11-14 11:30:00,23.45,23.59,23.37,23.41,70358.0,23.45,23.59,23.37,23.41,70358.0
2019-11-14 12:00:00,23.42,23.49,23.4,23.49,19007.0,23.42,23.49,23.4,23.49,19007.0
2019-11-14 12:30:00,23.49,23.53,23.39,23.43,19922.0,23.49,23.53,23.39,23.43,19922.0
2019-11-14 13:00:00,23.42,23.47,23.41,23.46,13498.0,23.42,23.47,23.41,23.46,13498.0
2019-11-14 13:30:00,23.47,23.48,23.31,23.38,30370.0,23.47,23.48,23.31,23.38,30370.0
2019-11-14 14:00:00,23.38,23.43,23.31,23.38,31254.0,23.38,23.43,23.31,23.38,31254.0
2019-11-14 14:30:00,23.37,23.42,23.31,23.42,20968.0,23.37,23.42,23.31,23.42,20968.0
2019-11-14 15:00:00,23.41,23.41,23.31,23.34,31680.0,23.41,23.41,23.31,23.34,31680.0
2019-11-14 15:30:00,23.33,23.34,23.21,23.23,120869.0,23.33,23.34,23.21,23.23,120869.0
2019-11-15 09:30:00,23.4,23.7,23.39,23.6,77985.0,23.4,23.7,23.39,23.6,77985.0
2019-11-15 10:00:00,23.55,23.55,23.3,23.39,16392.0,23.55,23.55,23.3,23.39,16392.0
2019-11-15 10:30:00,23.39,23.4,23.31,23.34,12480.0,23.39,23.4,23.31,23.34,12480.0
2019-11-15 11:00:00,23.35,23.64,23.35,23.56,59874.0,23.35,23.64,23.35,23.56,59874.0
2019-11-15 11:30:00,23.57,23.62,23.52,23.53,17874.0,23.57,23.62,23.52,23.53,17874.0
2019-11-15 12:00:00,23.53,23.66,23.53,23.57,25943.0,23.53,23.66,23.53,23.57,25943.0
2019-11-15 12:30:00,23.55,23.56,23.48,23.52,21487.0,23.55,23.56,23.48,23.52,21487.0
2019-11-15 13:00:00,23.52,23.62,23.51,23.59,19078.0,23.52,23.62,23.51,23.59,19078.0
2019-11-15 13:30:00,23.6,23.64,23.52,23.55,15204.0,23.6,23.64,23.52,23.55,15204.0
2019-11-15 14:00:00,23.54,23.6,23.53,23.54,16753.0,23.54,23.6,23.53,23.54,16753.0
2019-11-15 14:30:00,23.54,23.55,23.46,23.48,46276.0,23.54,23.55,23.46,23.48,46276.0
2019-11-15 15:00:00,23.48,23.5,23.44,23.5,23984.0,23.48,23.5,23.44,23.5,23984.0
2019-11-15 15:30:00,23.5,23.5,23.46,23.49,82205.0,23.5,23.5,23.46,23.49,82205.0
2019-11-18 09:30:00,23.24,23.36,23.08,23.24,32343.0,23.24,23.36,23.08,23.24,32343.0
2019-11-18 10:00:00,23.21,23.47,23.2,23.34,30211.0,23.21,23.47,23.2,23.34,30211.0
2019-11-18 10:30:00,23.36,23.58,23.25,23.49,106605.0,23.36,23.58,23.25,23.49,106605.0
2019-11-18 11:00:00,23.47,23.51,23.38,23.38,69498.0,23.47,23.51,23.38,23.38,69498.0
2019-11-18 11:30:00,23.38,23.56,23.35,23.48,97350.0,23.38,23.56,23.35,23.48,97350.0
2019-11-18 12:00:00,23.48,23.57,23.48,23.51,20539.0,23.48,23.57,23.48,23.51,20539.0
2019-11-18 12:30:00,23.5,23.55,23.43,23.49,24188.0,23.5,23.55,23.43,23.49,24188.0
2019-11-18 13:00:00,23.49,23.49,23.42,23.48,18734.0,23.49,23.49,23.42,23.48,18734.0
2019-11-18 13:30:00,23.49,23.55,23.47,23.54,14850.0,23.49,23.55,23.47,23.54,14850.0
2019-11-18 14:00:00,23.54,23.67,23.53,23.62,25890.0,23.54,23.67,23.53,23.62,25890.0
2019-11-18 14:30:00,23.61,23.62,23.54,23.55,35111.0,23.61,23.62,23.54,23.55,35111.0
2019-11-18 15:00:00,23.55,23.58,23.54,23.57,26710.0,23.55,23.58,23.54,23.57,26710.0
2019-11-18 15:30:00,23.56,23.59,23.5,23.58,143760.0,23.56,23.59,23.5,23.58,143760.0
2019-11-19 09:30:00,23.87,23.91,23.4,23.42,27969.0,23.87,23.91,23.4,23.42,27969.0
2019-11-19 10:00:00,23.43,23.44,23.26,23.41,24346.0,23.43,23.44,23.26,23.41,24346.0
2019-11-19 10:30:00,23.42,23.49,23.22,23.23,37428.0,23.42,23.49,23.22,23.23,37428.0
2019-11-19 11:00:00,23.24,23.31,23.15,23.26,59909.0,23.24,23.31,23.15,23.26,59909.0
2019-11-19 11:30:00,23.26,23.32,23.13,23.21,64101.0,23.26,23.32,23.13,23.21,64101.0
2019-11-19 12:00:00,23.21,23.24,23.05,23.08,31561.0,23.21,23.24,23.05,23.08,31561.0
2019-11-19 12:30:00,23.09,23.12,23.04,23.1,15971.0,23.09,23.12,23.04,23.1,15971.0
2019-11-19 13:00:00,23.1,23.21,23.08,23.16,44616.0,23.1,23.21,23.08,23.16,44616.0
2019-11-19 13:30:00,23.16,23.16,23.04,23.05,25912.0,23.16,23.16,23.04,23.05,25912.0
2019-11-19 14:00:00,23.06,23.11,22.98,23.05,18587.0,23.06,23.11,22.98,23.05,18587.0
2019-11-19 14:30:00,23.06,23.21,23.03,23.05,41305.0,23.06,23.21,23.03,23.05,41305.0
2019-11-19 15:00:00,23.05,23.08,22.99,23.02,22343.0,23.05,23.08,22.99,23.02,22343.0
2019-11-19 15:30:00,23.02,23.09,23.0,23.07,126063.0,23.02,23.09,23.0,23.07,126063.0
2019-11-20 09:30:00,22.69,23.15,22.66,23.14,77663.0,22.69,23.15,22.66,23.14,77663.0
2019-11-20 10:00:00,23.13,23.27,23.12,23.25,43837.0,23.13,23.27,23.12,23.25,43837.0
2019-11-20 10:30:00,23.25,23.44,23.24,23.38,29853.0,23.25,23.44,23.24,23.38,29853.0
2019-11-20 11:00:00,23.37,23.57,23.36,23.48,56113.0,23.37,23.57,23.36,23.48,56113.0
2019-11-20 11:30:00,23.47,23.52,23.42,23.45,31651.0,23.47,23.52,23.42,23.45,31651.0
2019-11-20 12:00:00,23.45,23.55,23.38,23.54,29466.0,23.45,23.55,23.38,23.54,29466.0
2019-11-20 12:30:00,23.54,23.55,23.09,23.18,43166.0,23.54,23.55,23.09,23.18,43166.0
2019-11-20 13:00:00,23.17,23.17,22.82,22.9,56955.0,23.17,23.17,22.82,22.9,56955.0
2019-11-20 13:30:00,22.91,23.05,22.86,23.0,15629.0,22.91,23.05,22.86,23.0,15629.0
2019-11-20 14:00:00,23.02,23.07,22.98,23.04,22700.0,23.02,23.07,22.98,23.04,22700.0
2019-11-20 14:30:00,23.04,23.08,23.01,23.03,27477.0,23.04,23.08,23.01,23.03,27477.0
2019-11-20 15:00:00,23.03,23.1,23.0,23.06,23079.0,23.03,23.1,23.0,23.06,23079.0
2019-11-20 15:30:00,23.06,23.07,22.92,22.99,113264.0,23.06,23.07,22.92,22.99,113264.0
2019-11-21 09:30:00,23.06,23.1,22.97,23.05,53399.0,23.06,23.1,22.97,23.05,53399.0
2019-11-21 10:00:00,23.04,23.17,22.78,22.78,56812.0,23.04,23.17,22.78,22.78,56812.0
2019-11-21 10:30:00,22.78,22.93,22.74,22.79,40730.0,22.78,22.93,22.74,22.79,40730.0
2019-11-21 11:00:00,22.79,22.8,22.48,22.66,57738.0,22.79,22.8,22.48,22.66,57738.0
2019-11-21 11:30:00,22.65,22.73,22.64,22.71,18866.0,22.65,22.73,22.64,22.71,18866.0
2019-11-21 12:00:00,22.7,22.84,22.69,22.72,34416.0,22.7,22.84,22.69,22.72,34416.0
2019-11-21 12:30:00,22.72,22.78,22.67,22.74,16158.0,22.72,22.78,22.67,22.74,16158.0
2019-11-21 13:00:00,22.74,22.79,22.7,22.73,16684.0,22.74,22.79,22.7,22.73,16684.0
2019-11-21 13:30:00,22.73,22.73,22.65,22.66,41999.0,22.73,22.73,22.65,22.66,41999.0
2019-11-21 14:00:00,22.66,22.72,22.59,22.72,23610.0,22.66,22.72,22.59,22.72,23610.0
2019-11-21 14:30:00,22.73,22.75,22.67,22.69,39166.0,22.73,22.75,22.67,22.69,39166.0
2019-11-21 15:00:00,22.69,22.74,22.69,22.73,24398.0,22.69,22.74,22.69,22.73,24398.0
2019-11-21 15:30:00,22.73,22.78,22.69,22.73,89440.0,22.73,22.78,22.69,22.73,89440.0
2019-11-22 09:30:00,23.02,23.19,22.95,23.17,30698.0,23.02,23.19,22.95,23.17,30698.0
2019-11-22 10:00:00,23.17,23.17,22.94,23.03,24653.0,23.17,23.17,22.94,23.03,24653.0
2019-11-22 10:30:00,23.03,23.06,22.86,22.86,36926.0,23.03,23.06,22.86,22.86,36926.0
2019-11-22 11:00:00,22.87,22.89,22.81,22.86,27299.0,22.87,22.89,22.81,22.86,27299.0
2019-11-22 11:30:00,22.85,22.92,22.8,22.83,30707.0,22.85,22.92,22.8,22.83,30707.0
2019-11-22 12:00:00,22.83,22.87,22.8,22.85,14205.0,22.83,22.87,22.8,22.85,14205.0
2019-11-22 12:30:00,22.87,22.87,22.79,22.82,12493.0,22.87,22.87,22.79,22.82,12493.0
2019-11-22 13:00:00,22.81,22.83,22.75,22.76,16184.0,22.81,22.83,22.75,22.76,16184.0
2019-11-22 13:30:00,22.78,22.8,22.75,22.8,14247.0,22.78,22.8,22.75,22.8,14247.0
2019-11-22 14:00:00,22.79,22.82,22.73,22.76,19190.0,22.79,22.82,22.73,22.76,19190.0
2019-11-22 14:30:00,22.76,22.79,22.75,22.77,21991.0,22.76,22.79,22.75,22.77,21991.0
2019-11-22 15:00:00,22.78,22.78,22.74,22.75,19385.0,22.78,22.78,22.74,22.75,19385.0
2019-11-22 15:30:00,22.75,22.77,22.69,22.7,118057.0,22.75,22.77,22.69,22.7,118057.0
2019-11-25 09:30:00,22.8,23.09,22.57,23.07,29866.0,22.8,23.09,22.57,23.07,29866.0
2019-11-25 10:00:00,23.03,23.32,22.99,23.29,18425.0,23.03,23.32,22.99,23.29,18425.0
2019-11-25 10:30:00,23.27,23.33,23.22,23.29,19522.0,23.27,23.33,23.22,23.29,19522.0
2019-11-25 11:00:00,23.3,23.32,23.24,23.26,31615.0,23.3,23.32,23.24,23.26,31615.0
2019-11-25 11:30:00,23.26,23.36,23.19,23.36,23275.0,23.26,23.36,23.19,23.36,23275.0
2019-11-25 12:00:00,23.36,23.38,23.33,23.35,18044.0,23.36,23.38,23.33,23.35,18044.0
2019-11-25 12:30:00,23.35,23.45,23.35,23.45,25847.0,23.35,23.45,23.35,23.45,25847.0
2019-11-25 13:00:00,23.45,23.51,23.43,23.5,25195.0,23.45,23.51,23.43,23.5,25195.0
2019-11-25 13:30:00,23.5,23.51,23.42,23.49,12744.0,23.5,23.51,23.42,23.49,12744.0
2019-11-25 14:00:00,23.49,23.51,23.42,23.5,26794.0,23.49,23.51,23.42,23.5,26794.0
2019-11-25 14:30:00,23.5,23.51,23.42,23.48,41927.0,23.5,23.51,23.42,23.48,41927.0
2019-11-25 15:00:00,23.48,23.51,23.46,23.48,31782.0,23.48,23.51,23.46,23.48,31782.0
2019-11-25 15:30:00,23.48,23.48,23.39,23.39,133578.0,23.48,23.48,23.39,23.39,133578.0
2019-11-26 09:30:00,23.35,23.45,23.09,23.37,17494.0,23.35,23.45,23.09,23.37,17494.0
2019-11-26 10:00:00,23.39,23.42,23.23,23.33,22856.0,23.39,23.42,23.23,23.33,22856.0
2019-11-26 10:30:00,23.32,23.35,23.25,23.27,14193.0,23.32,23.35,23.25,23.27,14193.0
2019-11-26 11:00:00,23.29,23.42,23.2,23.29,13704.0,23.29,23.42,23.2,23.29,13704.0
2019-11-26 11:30:00,23.29,23.32,23.23,23.28,14431.0,23.29,23.32,23.23,23.28,14431.0
2019-11-26 12:00:00,23.28,23.39,23.26,23.35,15733.0,23.28,23.39,23.26,23.35,15733.0
2019-11-26 12:30:00,23.32,23.35,23.28,23.3,10969.0,23.32,23.35,23.28,23.3,10969.0
2019-11-26 13:00:00,23.31,23.32,23.19,23.21,11886.0,23.31,23.32,23.19,23.21,11886.0
2019-11-26 13:30:00,23.21,23.26,23.18,23.24,15192.0,23.21,23.26,23.18,23.24,15192.0
2019-11-26 14:00:00,23.24,23.27,23.23,23.25,11317.0,23.24,23.27,23.23,23.25,11317.0
2019-11-26 14:30:00,23.24,23.36,23.24,23.34,20188.0,23.24,23.36,23.24,23.34,20188.0
2019-11-26 15:00:00,23.34,23.34,23.2,23.2,28141.0,23.34,23.34,23.2,23.2,28141.0
2019-11-26 15:30:00,23.21,23.26,23.17,23.23,66126.0,23.21,23.26,23.17,23.23,66126.0
2019-11-27 09:30:00,23.39,23.4,23.18,23.28,20302.0,23.39,23.4,23.18,23.28,20302.0
2019-11-27 10:00:00,23.26,23.51,23.24,23.41,27005.0,23.26,23.51,23.24,23.41,27005.0
2019-11-27 10:30:00,23.39,23.39,23.17,23.21,25194.0,23.39,23.39,23.17,23.21,25194.0
2019-11-27 11:00:00,23.21,23.22,23.14,23.2,29080.0,23.21,23.22,23.14,23.2,29080.0
2019-11-27 11:30:00,23.2,23.24,23.15,23.18,17178.0,23.2,23.24,23.15,23.18,17178.0
2019-11-27 12:00:00,23.18,23.33,23.15,23.3,13440.0,23.18,23.33,23.15,23.3,13440.0
2019-11-27 12:30:00,23.29,23.35,23.27,23.33,8769.0,23.29,23.35,23.27,23.33,8769.0
2019-11-27 13:00:00,23.33,23.44,23.33,23.43,19594.0,23.33,23.44,23.33,23.43,19594.0
2019-11-27 13:30:00,23.43,23.49,23.42,23.43,14982.0,23.43,23.49,23.42,23.43,14982.0
2019-11-27 14:00:00,23.43,23.46,23.41,23.43,12862.0,23.43,23.46,23.41,23.43,12862.0
2019-11-27 14:30:00,23.42,23.46,23.36,23.37,25842.0,23.42,23.46,23.36,23.37,25842.0
2019-11-27 15:00:00,23.37,23.41,23.33,23.38,25118.0,23.37,23.41,23.33,23.38,25118.0
2019-11-27 15:30:00,23.38,23.41,23.33,23.4,102196.0,23.38,23.41,23.33,23.4,102196.0
2019-11-29 09:30:00,23.16,23.28,22.92,23.01,14829.0,23.16,23.28,22.92,23.01,14829.0
2019-11-29 10:00:00,23.01,23.08,22.97,23.01,16281.0,23.01,23.08,22.97,23.01,16281.0
2019-11-29 10:30:00,23.01,23.12,22.97,23.08,11775.0,23.01,23.12,22.97,23.08,11775.0
2019-11-29 11:00:00,23.08,23.08,22.95,23.08,14405.0,23.08,23.08,22.95,23.08,14405.0
2019-11-29 11:30:00,23.07,23.27,23.06,23.26,21023.0,23.07,23.27,23.06,23.26,21023.0
2019-11-29 12:00:00,23.26,23.29,23.23,23.29,27333.0,23.26,23.29,23.23,23.29,27333.0
2019-11-29 12:30:00,23.29,23.29,23.0,23.01,46404.0,23.29,23.29,23.0,23.01,46404.0
2019-12-02 09:30:00,23.38,23.9,23.3,23.9,104571.0,23.38,23.9,23.3,23.9,104571.0
2019-12-02 10:00:00,23.87,23.88,23.45,23.65,125770.0,23.87,23.88,23.45,23.65,125770.0
2019-12-02 10:30:00,23.66,23.82,23.56,23.79,99470.0,23.66,23.82,23.56,23.79,99470.0
2019-12-02 11:00:00,23.79,24.02,23.78,23.98,217751.0,23.79,24.02,23.78,23.98,217751.0
2019-12-02 11:30:00,23.96,23.96,23.6,23.69,117151.0,23.96,23.96,23.6,23.69,117151.0
2019-12-02 12:00:00,23.7,23.8,23.48,23.51,53648.0,23.7,23.8,23.48,23.51,53648.0
2019-12-02 12:30:00,23.51,23.55,23.44,23.47,19196.0,23.51,23.55,23.44,23.47,19196.0
2019-12-02 13:00:00,23.47,23.52,23.43,23.51,15049.0,23.47,23.52,23.43,23.51,15049.0
2019-12-02 13:30:00,23.48,23.51,23.39,23.49,13808.0,23.48,23.51,23.39,23.49,13808.0
2019-12-02 14:00:00,23.48,23.55,23.44,23.55,14079.0,23.48,23.55,23.44,23.55,14079.0
2019-12-02 14:30:00,23.53,23.55,23.48,23.49,16644.0,23.53,23.55,23.48,23.49,16644.0
2019-12-02 15:00:00,23.5,23.53,23.45,23.52,23687.0,23.5,23.53,23.45,23.52,23687.0
2019-12-02 15:30:00,23.52,23.61,23.51,23.58,121268.0,23.52,23.61,23.51,23.58,121268.0
2019-12-03 09:30:00,23.04,23.15,22.79,22.99,64852.0,23.04,23.15,22.79,22.99,64852.0
2019-12-03 10:00:00,22.99,22.99,22.82,22.9,30713.0,22.99,22.99,22.82,22.9,30713.0
2019-12-03 10:30:00,22.89,22.94,22.72,22.8,30969.0,22.89,22.94,22.72,22.8,30969.0
2019-12-03 11:00:00,22.79,22.85,22.75,22.78,15803.0,22.79,22.85,22.75,22.78,15803.0
2019-12-03 11:30:00,22.77,22.91,22.75,22.8,18688.0,22.77,22.91,22.75,22.8,18688.0
2019-12-03 12:00:00,22.82,22.87,22.79,22.82,15239.0,22.82,22.87,22.79,22.82,15239.0
2019-12-03 12:30:00,22.82,22.84,22.77,22.82,16003.0,22.82,22.84,22.77,22.82,16003.0
2019-12-03 13:00:00,22.81,22.84,22.75,22.76,44722.0,22.81,22.84,22.75,22.76,44722.0
2019-12-03 13:30:00,22.77,22.8,22.73,22.74,28463.0,22.77,22.8,22.73,22.74,28463.0
2019-12-03 14:00:00,22.73,22.76,22.71,22.73,23244.0,22.73,22.76,22.71,22.73,23244.0
2019-12-03 14:30:00,22.73,22.75,22.68,22.74,20116.0,22.73,22.75,22.68,22.74,20116.0
2019-12-03 15:00:00,22.76,22.98,22.76,22.96,20729.0,22.76,22.98,22.76,22.96,20729.0
2019-12-03 15:30:00,22.96,23.1,22.94,23.08,128872.0,22.96,23.1,22.94,23.08,128872.0
2019-12-04 09:30:00,23.27,23.46,23.07,23.44,51652.0,23.27,23.46,23.07,23.44,51652.0
2019-12-04 10:00:00,23.44,23.54,23.35,23.42,49281.0,23.44,23.54,23.35,23.42,49281.0
2019-12-04 10:30:00,23.43,23.51,23.41,23.44,29644.0,23.43,23.51,23.41,23.44,29644.0
2019-12-04 11:00:00,23.44,23.49,23.4,23.45,39118.0,23.44,23.49,23.4,23.45,39118.0
2019-12-04 11:30:00,23.45,23.62,23.43,23.52,87226.0,23.45,23.62,23.43,23.52,87226.0
2019-12-04 12:00:00,23.52,23.53,23.47,23.49,25210.0,23.52,23.53,23.47,23.49,25210.0
2019-12-04 12:30:00,23.5,23.52,23.47,23.48,35492.0,23.5,23.52,23.47,23.48,35492.0
2019-12-04 13:00:00,23.49,23.49,23.32,23.32,32124.0,23.49,23.49,23.32,23.32,32124.0
2019-12-04 13:30:00,23.33,23.33,23.28,23.3,20966.0,23.33,23.33,23.28,23.3,20966.0
2019-12-04 14:00:00,23.3,23.32,23.2,23.21,17532.0,23.3,23.32,23.2,23.21,17532.0
2019-12-04 14:30:00,23.21,23.25,23.17,23.17,17753.0,23.21,23.25,23.17,23.17,17753.0
2019-12-04 15:00:00,23.17,23.23,23.13,23.14,36605.0,23.17,23.23,23.13,23.14,36605.0
2019-12-04 15:30:00,23.14,23.15,22.96,23.03,111656.0,23.14,23.15,22.96,23.03,111656.0
2019-12-05 09:30:00,23.01,23.14,22.91,22.91,32434.0,23.01,23.14,22.91,22.91,32434.0
2019-12-05 10:00:00,22.91,22.97,22.74,22.8,52747.0,22.91,22.97,22.74,22.8,52747.0
2019-12-05 10:30:00,22.81,22.81,22.69,22.76,38093.0,22.81,22.81,22.69,22.76,38093.0
2019-12-05 11:00:00,22.75,22.85,22.74,22.83,37041.0,22.75,22.85,22.74,22.83,37041.0
2019-12-05 11:30:00,22.83,23.04,22.81,23.02,21448.0,22.83,23.04,22.81,23.02,21448.0
2019-12-05 12:00:00,23.03,23.09,23.0,23.04,15653.0,23.03,23.09,23.0,23.04,15653.0
2019-12-05 12:30:00,23.05,23.07,23.01,23.05,10882.0,23.05,23.07,23.01,23.05,10882.0
2019-12-05 13:00:00,23.06,23.11,23.04,23.08,14179.0,23.06,23.11,23.04,23.08,14179.0
2019-12-05 13:30:00,23.08,23.12,22.99,23.0,26094.0,23.08,23.12,22.99,23.0,26094.0
2019-12-05 14:00:00,22.98,23.06,22.98,23.02,17654.0,22.98,23.06,22.98,23.02,17654.0
2019-12-05 14:30:00,23.03,23.06,22.94,22.98,32584.0,23.03,23.06,22.94,22.98,32584.0
2019-12-05 15:00:00,23.0,23.05,22.97,23.01,41317.0,23.0,23.05,22.97,23.01,41317.0
2019-12-05 15:30:00,23.01,23.01,22.92,22.99,146259.0,23.01,23.01,22.92,22.99,146259.0
2019-12-06 09:30:00,23.35,23.76,23.35,23.72,82002.0,23.35,23.76,23.35,23.72,82002.0
2019-12-06 10:00:00,23.73,23.81,23.65,23.73,55416.0,23.73,23.81,23.65,23.73,55416.0
2019-12-06 10:30:00,23.73,23.75,23.55,23.61,25769.0,23.73,23.75,23.55,23.61,25769.0
2019-12-06 11:00:00,23.61,23.68,23.55,23.58,42958.0,23.61,23.68,23.55,23.58,42958.0
2019-12-06 11:30:00,23.57,23.8,23.56,23.78,37065.0,23.57,23.8,23.56,23.78,37065.0
2019-12-06 12:00:00,23.79,23.93,23.76,23.89,67831.0,23.79,23.93,23.76,23.89,67831.0
2019-12-06 12:30:00,23.9,23.96,23.81,23.96,38860.0,23.9,23.96,23.81,23.96,38860.0
2019-12-06 13:00:00,23.96,23.97,23.87,23.88,15551.0,23.96,23.97,23.87,23.88,15551.0
2019-12-06 13:30:00,23.89,23.9,23.83,23.84,35725.0,23.89,23.9,23.83,23.84,35725.0
2019-12-06 14:00:00,23.82,23.82,23.7,23.75,12939.0,23.82,23.82,23.7,23.75,12939.0
2019-12-06 14:30:00,23.75,23.82,23.71,23.82,15891.0,23.75,23.82,23.71,23.82,15891.0
2019-12-06 15:00:00,23.82,23.84,23.77,23.78,18135.0,23.82,23.84,23.77,23.78,18135.0
2019-12-06 15:30:00,23.78,23.85,23.64,23.66,123934.0,23.78,23.85,23.64,23.66,123934.0
2019-12-09 09:30:00,23.66,23.8,23.59,23.78,29168.0,23.66,23.8,23.59,23.78,29168.0
2019-12-09 10:00:00,23.77,24.12,23.77,24.09,48782.0,23.77,24.12,23.77,24.09,48782.0
2019-12-09 10:30:00,24.04,24.17,24.0,24.07,41977.0,24.04,24.17,24.0,24.07,41977.0
2019-12-09 11:00:00,24.05,24.11,23.97,24.09,30564.0,24.05,24.11,23.97,24.09,30564.0
2019-12-09 11:30:00,24.1,24.13,24.03,24.05,44432.0,24.1,24.13,24.03,24.05,44432.0
2019-12-09 12:00:00,24.05,24.1,23.92,23.97,29004.0,24.05,24.1,23.92,23.97,29004.0
2019-12-09 12:30:00,23.93,23.93,23.83,23.89,16062.0,23.93,23.93,23.83,23.89,16062.0
2019-12-09 13:00:00,23.88,23.92,23.85,23.87,13721.0,23.88,23.92,23.85,23.87,13721.0
2019-12-09 13:30:00,23.86,23.92,23.83,23.84,19006.0,23.86,23.92,23.83,23.84,19006.0
2019-12-09 14:00:00,23.84,23.84,23.74,23.77,28668.0,23.84,23.84,23.74,23.77,28668.0
2019-12-09 14:30:00,23.77,23.83,23.75,23.82,13654.0,23.77,23.83,23.75,23.82,13654.0
2019-12-09 15:00:00,23.82,23.85,23.79,23.8,19683.0,23.82,23.85,23.79,23.8,19683.0
2019-12-09 15:30:00,23.8,23.82,23.73,23.74,97360.0,23.8,23.82,23.73,23.74,97360.0
2019-12-10 09:30:00,23.69,23.96,23.67,23.94,53451.0,23.69,23.96,23.67,23.94,53451.0
2019-12-10 10:00:00,23.92,24.1,23.92,24.05,52622.0,23.92,24.1,23.92,24.05,52622.0
2019-12-10 10:30:00,24.04,24.04,23.91,23.93,26155.0,24.04,24.04,23.91,23.93,26155.0
2019-12-10 11:00:00,23.95,23.95,23.81,23.84,40465.0,23.95,23.95,23.81,23.84,40465.0
2019-12-10 11:30:00,23.83,23.84,23.74,23.75,22386.0,23.83,23.84,23.74,23.75,22386.0
2019-12-10 12:00:00,23.74,23.81,23.73,23.76,14274.0,23.74,23.81,23.73,23.76,14274.0
2019-12-10 12:30:00,23.77,23.79,23.68,23.69,9726.0,23.77,23.79,23.68,23.69,9726.0
2019-12-10 13:00:00,23.69,23.72,23.59,23.61,20588.0,23.69,23.72,23.59,23.61,20588.0
2019-12-10 13:30:00,23.61,23.66,23.59,23.61,15624.0,23.61,23.66,23.59,23.61,15624.0
2019-12-10 14:00:00,23.62,23.69,23.6,23.66,17032.0,23.62,23.69,23.6,23.66,17032.0
2019-12-10 14:30:00,23.67,23.69,23.63,23.65,13489.0,23.67,23.69,23.63,23.65,13489.0
2019-12-10 15:00:00,23.64,23.67,23.57,23.64,23993.0,23.64,23.67,23.57,23.64,23993.0
2019-12-10 15:30:00,23.64,23.79,23.63,23.79,88039.0,23.64,23.79,23.63,23.79,88039.0
2019-12-11 09:30:00,23.97,24.05,23.77,23.85,71026.0,23.97,24.05,23.77,23.85,71026.0
2019-12-11 10:00:00,23.85,24.0,23.84,23.98,38263.0,23.85,24.0,23.84,23.98,38263.0
2019-12-11 10:30:00,23.97,23.98,23.72,23.75,44184.0,23.97,23.98,23.72,23.75,44184.0
2019-12-11 11:00:00,23.75,23.84,23.73,23.82,40718.0,23.75,23.84,23.73,23.82,40718.0
2019-12-11 11:30:00,23.82,23.87,23.74,23.82,27748.0,23.82,23.87,23.74,23.82,27748.0
2019-12-11 12:00:00,23.82,23.85,23.75,23.76,10887.0,23.82,23.85,23.75,23.76,10887.0
2019-12-11 12:30:00,23.77,23.79,23.71,23.77,15399.0,23.77,23.79,23.71,23.77,15399.0
2019-12-11 13:00:00,23.78,23.79,23.71,23.74,20226.0,23.78,23.79,23.71,23.74,20226.0
2019-12-11 13:30:00,23.75,23.78,23.62,23.62,33494.0,23.75,23.78,23.62,23.62,33494.0
2019-12-11 14:00:00,23.64,23.65,23.24,23.33,107638.0,23.64,23.65,23.24,23.33,107638.0
2019-12-11 14:30:00,23.31,23.46,23.23,23.44,150148.0,23.31,23.46,23.23,23.44,150148.0
2019-12-11 15:00:00,23.45,23.5,23.38,23.44,97895.0,23.45,23.5,23.38,23.44,97895.0
2019-12-11 15:30:00,23.43,23.44,23.11,23.25,261433.0,23.43,23.44,23.11,23.25,261433.0
2019-12-12 09:30:00,23.13,23.55,23.04,23.55,50282.0,23.13,23.55,23.04,23.55,50282.0
2019-12-12 10:00:00,23.55,23.95,23.53,23.83,93333.0,23.55,23.95,23.53,23.83,93333.0
2019-12-12 10:30:00,23.83,23.83,23.63,23.67,59647.0,23.83,23.83,23.63,23.67,59647.0
2019-12-12 11:00:00,23.68,23.68,23.51,23.61,62170.0,23.68,23.68,23.51,23.61,62170.0
2019-12-12 11:30:00,23.6,23.66,23.36,23.41,38981.0,23.6,23.66,23.36,23.41,38981.0
2019-12-12 12:00:00,23.41,23.41,23.25,23.25,47400.0,23.41,23.41,23.25,23.25,47400.0
2019-12-12 12:30:00,23.26,23.39,23.25,23.34,71370.0,23.26,23.39,23.25,23.34,71370.0
2019-12-12 13:00:00,23.34,23.4,23.33,23.38,48165.0,23.34,23.4,23.33,23.38,48165.0
2019-12-12 13:30:00,23.37,23.45,23.32,23.34,38665.0,23.37,23.45,23.32,23.34,38665.0
2019-12-12 14:00:00,23.34,23.36,23.23,23.25,30425.0,23.34,23.36,23.23,23.25,30425.0
2019-12-12 14:30:00,23.25,23.4,23.24,23.36,83427.0,23.25,23.4,23.24,23.36,83427.0
2019-12-12 15:00:00,23.37,23.44,23.33,23.39,114967.0,23.37,23.44,23.33,23.39,114967.0
2019-12-12 15:30:00,23.38,23.38,23.24,23.33,336354.0,23.38,23.38,23.24,23.33,336354.0
2019-12-13 09:30:00,23.3,23.3,22.84,23.06,95288.0,23.3,23.3,22.84,23.06,95288.0
2019-12-13 10:00:00,23.06,23.32,23.03,23.13,90903.0,23.06,23.32,23.03,23.13,90903.0
2019-12-13 10:30:00,23.12,23.13,22.23,22.23,95848.0,23.12,23.13,22.23,22.23,95848.0
2019-12-13 11:00:00,22.22,22.3,22.03,22.07,96241.0,22.22,22.3,22.03,22.07,96241.0
2019-12-13 11:30:00,22.06,22.5,22.04,22.48,64849.0,22.06,22.5,22.04,22.48,64849.0
2019-12-13 12:00:00,22.48,22.5,22.41,22.5,31294.0,22.48,22.5,22.41,22.5,31294.0
2019-12-13 12:30:00,22.5,22.56,22.47,22.56,27508.0,22.5,22.56,22.47,22.56,27508.0
2019-12-13 13:00:00,22.56,22.59,22.45,22.46,24033.0,22.56,22.59,22.45,22.46,24033.0
2019-12-13 13:30:00,22.48,22.54,22.44,22.52,25828.0,22.48,22.54,22.44,22.52,25828.0
2019-12-13 14:00:00,22.52,22.53,22.29,22.34,71096.0,22.52,22.53,22.29,22.34,71096.0
2019-12-13 14:30:00,22.34,22.39,22.3,22.38,26771.0,22.34,22.39,22.3,22.38,26771.0
2019-12-13 15:00:00,22.38,22.39,22.22,22.24,42186.0,22.38,22.39,22.22,22.24,42186.0
2019-12-13 15:30:00,22.25,22.32,22.18,22.29,138690.0,22.25,22.32,22.18,22.29,138690.0
2019-12-16 09:30:00,22.0,22.0,21.24,21.44,248675.0,22.0,22.0,21.24,21.44,248675.0
2019-12-16 10:00:00,21.45,21.91,21.45,21.85,173527.0,21.45,21.91,21.45,21.85,173527.0
2019-12-16 10:30:00,21.85,21.92,21.71,21.77,68125.0,21.85,21.92,21.71,21.77,68125.0
2019-12-16 11:00:00,21.76,21.98,21.76,21.88,64730.0,21.76,21.98,21.76,21.88,64730.0
2019-12-16 11:30:00,21.88,21.9,21.7,21.75,99931.0,21.88,21.9,21.7,21.75,99931.0
2019-12-16 12:00:00,21.74,21.85,21.74,21.8,65751.0,21.74,21.85,21.74,21.8,65751.0
2019-12-16 12:30:00,21.8,21.91,21.75,21.76,65738.0,21.8,21.91,21.75,21.76,65738.0
2019-12-16 13:00:00,21.75,21.77,21.7,21.74,36934.0,21.75,21.77,21.7,21.74,36934.0
2019-12-16 13:30:00,21.75,21.8,21.63,21.64,52563.0,21.75,21.8,21.63,21.64,52563.0
2019-12-16 14:00:00,21.64,21.66,21.57,21.57,31486.0,21.64,21.66,21.57,21.57,31486.0
2019-12-16 14:30:00,21.57,21.6,21.44,21.45,43709.0,21.57,21.6,21.44,21.45,43709.0
2019-12-16 15:00:00,21.44,21.47,21.39,21.46,78485.0,21.44,21.47,21.39,21.46,78485.0
2019-12-16 15:30:00,21.46,21.53,21.39,21.4,193956.0,21.46,21.53,21.39,21.4,193956.0
2019-12-17 09:30:00,21.44,21.44,20.91,21.31,171266.0,21.44,21.44,20.91,21.31,171266.0
2019-12-17 10:00:00,21.33,21.51,21.29,21.34,169111.0,21.33,21.51,21.29,21.34,169111.0
2019-12-17 10:30:00,21.32,21.53,21.32,21.45,80033.0,21.32,21.53,21.32,21.45,80033.0
2019-12-17 11:00:00,21.45,21.46,21.21,21.29,112351.0,21.45,21.46,21.21,21.29,112351.0
2019-12-17 11:30:00,21.29,21.36,21.23,21.25,105004.0,21.29,21.36,21.23,21.25,105004.0
2019-12-17 12:00:00,21.26,21.31,21.22,21.23,27630.0,21.26,21.31,21.22,21.23,27630.0
2019-12-17 12:30:00,21.22,21.22,21.08,21.12,42782.0,21.22,21.22,21.08,21.12,42782.0
2019-12-17 13:00:00,21.13,21.13,20.98,20.99,69502.0,21.13,21.13,20.98,20.99,69502.0
2019-12-17 13:30:00,20.98,21.35,20.98,21.33,89715.0,20.98,21.35,20.98,21.33,89715.0
2019-12-17 14:00:00,21.32,21.32,21.04,21.17,95975.0,21.32,21.32,21.04,21.17,95975.0
2019-12-17 14:30:00,21.18,21.28,21.16,21.18,103876.0,21.18,21.28,21.16,21.18,103876.0
2019-12-17 15:00:00,21.18,21.27,21.12,21.18,80552.0,21.18,21.27,21.12,21.18,80552.0
2019-12-17 15:30:00,21.19,21.19,21.07,21.18,295175.0,21.19,21.19,21.07,21.18,295175.0
2019-12-18 09:30:00,21.29,21.44,21.07,21.39,56066.0,21.29,21.44,21.07,21.39,56066.0
2019-12-18 10:00:00,21.4,21.49,21.19,21.19,71304.0,21.4,21.49,21.19,21.19,71304.0
2019-12-18 10:30:00,21.2,21.33,21.2,21.27,29521.0,21.2,21.33,21.2,21.27,29521.0
2019-12-18 11:00:00,21.27,21.31,21.23,21.28,40871.0,21.27,21.31,21.23,21.28,40871.0
2019-12-18 11:30:00,21.29,21.37,21.26,21.32,54745.0,21.29,21.37,21.26,21.32,54745.0
2019-12-18 12:00:00,21.33,21.53,21.3,21.53,47504.0,21.33,21.53,21.3,21.53,47504.0
2019-12-18 12:30:00,21.52,21.53,21.36,21.43,88587.0,21.52,21.53,21.36,21.43,88587.0
2019-12-18 13:00:00,21.44,21.45,21.34,21.35,27009.0,21.44,21.45,21.34,21.35,27009.0
2019-12-18 13:30:00,21.35,21.38,21.26,21.28,34463.0,21.35,21.38,21.26,21.28,34463.0
2019-12-18 14:00:00,21.29,21.29,21.22,21.28,50278.0,21.29,21.29,21.22,21.28,50278.0
2019-12-18 14:30:00,21.27,21.33,21.25,21.31,40497.0,21.27,21.33,21.25,21.31,40497.0
2019-12-18 15:00:00,21.3,21.31,21.12,21.14,136850.0,21.3,21.31,21.12,21.14,136850.0
2019-12-18 15:30:00,21.14,21.14,21.02,21.03,382183.0,21.14,21.14,21.02,21.03,382183.0
2019-12-19 09:30:00,21.0,21.2,20.76,20.91,334561.0,21.0,21.2,20.76,20.91,334561.0
2019-12-19 10:00:00,20.88,20.93,20.51,20.82,485101.0,20.88,20.93,20.51,20.82,485101.0
2019-12-19 10:30:00,20.83,20.96,20.78,20.78,65997.0,20.83,20.96,20.78,20.78,65997.0
2019-12-19 11:00:00,20.81,20.82,20.62,20.72,53383.0,20.81,20.82,20.62,20.72,53383.0
2019-12-19 11:30:00,20.73,20.76,20.66,20.66,47740.0,20.73,20.76,20.66,20.66,47740.0
2019-12-19 12:00:00,20.66,20.72,20.62,20.64,35961.0,20.66,20.72,20.62,20.64,35961.0
2019-12-19 12:30:00,20.64,20.64,20.54,20.59,42912.0,20.64,20.64,20.54,20.59,42912.0
2019-12-19 13:00:00,20.6,20.67,20.57,20.57,30696.0,20.6,20.67,20.57,20.57,30696.0
2019-12-19 13:30:00,20.57,20.58,20.52,20.53,62994.0,20.57,20.58,20.52,20.53,62994.0
2019-12-19 14:00:00,20.52,20.72,20.52,20.66,33719.0,20.52,20.72,20.52,20.66,33719.0
2019-12-19 14:30:00,20.66,20.66,20.53,20.55,38288.0,20.66,20.66,20.53,20.55,38288.0
2019-12-19 15:00:00,20.55,20.6,20.48,20.5,89648.0,20.55,20.6,20.48,20.5,89648.0
2019-12-19 15:30:00,20.51,20.61,20.5,20.56,204281.0,20.51,20.61,20.5,20.56,204281.0
2019-12-20 09:30:00,20.63,20.8,20.33,20.73,368112.0,20.63,20.8,20.33,20.73,368112.0
2019-12-20 10:00:00,20.73,20.99,20.7,20.85,169199.0,20.73,20.99,20.7,20.85,169199.0
2019-12-20 10:30:00,20.85,20.99,20.82,20.9,140418.0,20.85,20.99,20.82,20.9,140418.0
2019-12-20 11:00:00,20.9,20.94,20.68,20.73,90139.0,20.9,20.94,20.68,20.73,90139.0
2019-12-20 11:30:00,20.75,20.89,20.73,20.88,65771.0,20.75,20.89,20.73,20.88,65771.0
2019-12-20 12:00:00,20.88,21.05,20.87,20.96,100324.0,20.88,21.05,20.87,20.96,100324.0
2019-12-20 12:30:00,20.96,20.97,20.76,20.77,39958.0,20.96,20.97,20.76,20.77,39958.0
2019-12-20 13:00:00,20.77,20.77,20.63,20.67,27558.0,20.77,20.77,20.63,20.67,27558.0
2019-12-20 13:30:00,20.68,20.77,20.65,20.68,28501.0,20.68,20.77,20.65,20.68,28501.0
2019-12-20 14:00:00,20.67,20.68,20.54,20.57,37561.0,20.67,20.68,20.54,20.57,37561.0
2019-12-20 14:30:00,20.57,20.62,20.56,20.61,33348.0,20.57,20.62,20.56,20.61,33348.0
2019-12-20 15:00:00,20.62,20.62,20.56,20.59,41414.0,20.62,20.62,20.56,20.59,41414.0
2019-12-20 15:30:00,20.59,20.59,20.42,20.53,386549.0,20.59,20.59,20.42,20.53,386549.0
2019-12-23 09:30:00,20.64,21.1,20.56,21.09,85836.0,20.64,21.1,20.56,21.09,85836.0
2019-12-23 10:00:00,21.1,21.26,21.03,21.15,138075.0,21.1,21.26,21.03,21.15,138075.0
2019-12-23 10:30:00,21.14,21.19,21.08,21.09,58421.0,21.14,21.19,21.08,21.09,58421.0
2019-12-23 11:00:00,21.09,21.21,21.0,21.0,98585.0,21.09,21.21,21.0,21.0,98585.0
2019-12-23 11:30:00,21.01,21.16,20.99,21.09,66461.0,21.01,21.16,20.99,21.09,66461.0
2019-12-23 12:00:00,21.09,21.1,21.03,21.07,29363.0,21.09,21.1,21.03,21.07,29363.0
2019-12-23 12:30:00,21.08,21.16,21.07,21.07,33090.0,21.08,21.16,21.07,21.07,33090.0
2019-12-23 13:00:00,21.08,21.08,21.01,21.01,51553.0,21.08,21.08,21.01,21.01,51553.0
2019-12-23 13:30:00,21.01,21.01,20.96,20.98,41713.0,21.01,21.01,20.96,20.98,41713.0
2019-12-23 14:00:00,20.98,21.01,20.94,21.0,55793.0,20.98,21.01,20.94,21.0,55793.0
2019-12-23 14:30:00,21.0,21.02,20.96,21.01,41458.0,21.0,21.02,20.96,21.01,41458.0
2019-12-23 15:00:00,21.02,21.13,21.0,21.11,69042.0,21.02,21.13,21.0,21.11,69042.0
2019-12-23 15:30:00,21.11,21.16,21.1,21.15,235395.0,21.11,21.16,21.1,21.15,235395.0
2019-12-24 09:30:00,21.22,21.3,21.16,21.25,54475.0,21.22,21.3,21.16,21.25,54475.0
2019-12-24 10:00:00,21.25,21.26,21.08,21.12,62017.0,21.25,21.26,21.08,21.12,62017.0
2019-12-24 10:30:00,21.13,21.15,21.04,21.13,20810.0,21.13,21.15,21.04,21.13,20810.0
2019-12-24 11:00:00,21.13,21.14,20.99,21.03,34958.0,21.13,21.14,20.99,21.03,34958.0
2019-12-24 11:30:00,21.02,21.08,20.96,20.97,37713.0,21.02,21.08,20.96,20.97,37713.0
2019-12-24 12:00:00,20.98,21.02,20.91,20.92,24505.0,20.98,21.02,20.91,20.92,24505.0
2019-12-24 12:30:00,20.93,21.08,20.9,21.0,69833.0,20.93,21.08,20.9,21.0,69833.0
2019-12-26 09:30:00,21.11,21.26,21.06,21.16,25230.0,21.11,21.26,21.06,21.16,25230.0
2019-12-26 10:00:00,21.18,21.18,21.05,21.09,19159.0,21.18,21.18,21.05,21.09,19159.0
2019-12-26 10:30:00,21.11,21.11,20.97,20.99,18258.0,21.11,21.11,20.97,20.99,18258.0
2019-12-26 11:00:00,21.0,21.03,20.92,20.93,20360.0,21.0,21.03,20.92,20.93,20360.0
2019-12-26 11:30:00,20.93,20.98,20.91,20.97,7843.0,20.93,20.98,20.91,20.97,7843.0
2019-12-26 12:00:00,20.97,20.98,20.79,20.84,21259.0,20.97,20.98,20.79,20.84,21259.0
2019-12-26 12:30:00,20.82,20.84,20.78,20.82,14264.0,20.82,20.84,20.78,20.82,14264.0
2019-12-26 13:00:00,20.82,20.87,20.82,20.85,11983.0,20.82,20.87,20.82,20.85,11983.0
2019-12-26 13:30:00,20.86,20.95,20.86,20.93,9850.0,20.86,20.95,20.86,20.93,9850.0
2019-12-26 14:00:00,20.92,20.93,20.86,20.89,14783.0,20.92,20.93,20.86,20.89,14783.0
2019-12-26 14:30:00,20.89,20.92,20.82,20.84,40699.0,20.89,20.92,20.82,20.84,40699.0
2019-12-26 15:00:00,20.84,20.84,20.74,20.81,34908.0,20.84,20.84,20.74,20.81,34908.0
2019-12-26 15:30:00,20.8,20.84,20.76,20.84,67386.0,20.8,20.84,20.76,20.84,67386.0
2019-12-27 09:30:00,20.85,21.04,20.78,20.97,32814.0,20.85,21.04,20.78,20.97,32814.0
2019-12-27 10:00:00,20.98,21.09,20.93,21.01,43342.0,20.98,21.09,20.93,21.01,43342.0
2019-12-27 10:30:00,21.03,21.08,21.01,21.05,14207.0,21.03,21.08,21.01,21.05,14207.0
2019-12-27 11:00:00,21.05,21.2,21.02,21.17,48139.0,21.05,21.2,21.02,21.17,48139.0
2019-12-27 11:30:00,21.16,21.25,21.15,21.24,26653.0,21.16,21.25,21.15,21.24,26653.0
2019-12-27 12:00:00,21.23,21.24,21.1,21.14,22215.0,21.23,21.24,21.1,21.14,22215.0
2019-12-27 12:30:00,21.13,21.16,21.08,21.12,27982.0,21.13,21.16,21.08,21.12,27982.0
2019-12-27 13:00:00,21.14,21.21,21.12,21.18,31366.0,21.14,21.21,21.12,21.18,31366.0
2019-12-27 13:30:00,21.18,21.19,21.11,21.12,21053.0,21.18,21.19,21.11,21.12,21053.0
2019-12-27 14:00:00,21.11,21.15,21.06,21.11,33934.0,21.11,21.15,21.06,21.11,33934.0
2019-12-27 14:30:00,21.12,21.12,21.05,21.07,20666.0,21.12,21.12,21.05,21.07,20666.0
2019-12-27 15:00:00,21.07,21.13,21.07,21.07,63487.0,21.07,21.13,21.07,21.07,63487.0
2019-12-27 15:30:00,21.07,21.07,20.89,20.99,128805.0,21.07,21.07,20.89,20.99,128805.0
2019-12-30 09:30:00,21.01,21.1,20.86,21.01,25090.0,21.01,21.1,20.86,21.01,25090.0
2019-12-30 10:00:00,21.03,21.04,20.78,20.81,29229.0,21.03,21.04,20.78,20.81,29229.0
2019-12-30 10:30:00,20.82,20.85,20.76,20.85,25695.0,20.82,20.85,20.76,20.85,25695.0
2019-12-30 11:00:00,20.85,20.89,20.65,20.73,44532.0,20.85,20.89,20.65,20.73,44532.0
2019-12-30 11:30:00,20.72,20.82,20.72,20.8,23003.0,20.72,20.82,20.72,20.8,23003.0
2019-12-30 12:00:00,20.79,20.83,20.75,20.81,34273.0,20.79,20.83,20.75,20.81,34273.0
2019-12-30 12:30:00,20.82,20.87,20.8,20.87,24711.0,20.82,20.87,20.8,20.87,24711.0
2019-12-30 13:00:00,20.86,20.93,20.85,20.87,26209.0,20.86,20.93,20.85,20.87,26209.0
2019-12-30 13:30:00,20.87,20.87,20.77,20.79,22081.0,20.87,20.87,20.77,20.79,22081.0
2019-12-30 14:00:00,20.79,20.8,20.74,20.76,26691.0,20.79,20.8,20.74,20.76,26691.0
2019-12-30 14:30:00,20.76,20.76,20.66,20.68,26904.0,20.76,20.76,20.66,20.68,26904.0
2019-12-30 15:00:00,20.68,20.7,20.63,20.64,44196.0,20.68,20.7,20.63,20.64,44196.0
2019-12-30 15:30:00,20.64,20.65,20.5,20.52,145142.0,20.64,20.65,20.5,20.52,145142.0
2019-12-31 09:30:00,20.53,20.73,20.53,20.7,29162.0,20.53,20.73,20.53,20.7,29162.0
2019-12-31 10:00:00,20.68,20.75,20.65,20.74,29908.0,20.68,20.75,20.65,20.74,29908.0
2019-12-31 10:30:00,20.72,20.8,20.65,20.65,25687.0,20.72,20.8,20.65,20.65,25687.0
2019-12-31 11:00:00,20.66,20.85,20.65,20.82,35419.0,20.66,20.85,20.65,20.82,35419.0
2019-12-31 11:30:00,20.82,20.87,20.73,20.84,65130.0,20.82,20.87,20.73,20.84,65130.0
2019-12-31 12:00:00,20.84,20.84,20.75,20.82,21091.0,20.84,20.84,20.75,20.82,21091.0
2019-12-31 12:30:00,20.83,20.86,20.75,20.76,21422.0,20.83,20.86,20.75,20.76,21422.0
2019-12-31 13:00:00,20.77,20.79,20.72,20.76,16018.0,20.77,20.79,20.72,20.76,16018.0
2019-12-31 13:30:00,20.75,20.78,20.72,20.75,15011.0,20.75,20.78,20.72,20.75,15011.0
2019-12-31 14:00:00,20.76,20.78,20.71,20.78,15069.0,20.76,20.78,20.71,20.78,15069.0
2019-12-31 14:30:00,20.78,20.82,20.76,20.79,17583.0,20.78,20.82,20.76,20.79,17583.0
2019-12-31 15:00:00,20.79,20.82,20.75,20.77,30313.0,20.79,20.82,20.75,20.77,30313.0
2019-12-31 15:30:00,20.78,20.79,20.66,20.66,203860.0,20.78,20.79,20.66,20.66,203860.0
2020-01-02 09:30:00,20.9,20.91,20.5,20.6,57613.0,20.9,20.91,20.5,20.6,57613.0
2020-01-02 10:00:00,20.59,20.59,20.31,20.32,32991.0,20.59,20.59,20.31,20.32,32991.0
2020-01-02 10:30:00,20.33,20.48,20.3,20.38,27211.0,20.33,20.48,20.3,20.38,27211.0
2020-01-02 11:00:00,20.37,20.44,20.24,20.39,66491.0,20.37,20.44,20.24,20.39,66491.0
2020-01-02 11:30:00,20.39,20.45,20.34,20.44,68427.0,20.39,20.45,20.34,20.44,68427.0
2020-01-02 12:00:00,20.45,20.47,20.37,20.39,47999.0,20.45,20.47,20.37,20.39,47999.0
2020-01-02 12:30:00,20.4,20.4,20.22,20.22,47806.0,20.4,20.4,20.22,20.22,47806.0
2020-01-02 13:00:00,20.23,20.28,20.17,20.17,44292.0,20.23,20.28,20.17,20.17,44292.0
2020-01-02 13:30:00,20.18,20.18,20.06,20.09,33741.0,20.18,20.18,20.06,20.09,33741.0
2020-01-02 14:00:00,20.08,20.31,20.07,20.27,47586.0,20.08,20.31,20.07,20.27,47586.0
2020-01-02 14:30:00,20.27,20.44,20.25,20.42,48644.0,20.27,20.44,20.25,20.42,48644.0
2020-01-02 15:00:00,20.42,20.57,20.38,20.57,71685.0,20.42,20.57,20.38,20.57,71685.0
2020-01-02 15:30:00,20.57,20.7,20.54,20.6,277032.0,20.57,20.7,20.54,20.6,277032.0
2020-01-03 09:30:00,20.15,20.47,20.15,20.36,48028.0,20.15,20.47,20.15,20.36,48028.0
2020-01-03 10:00:00,20.36,20.49,20.26,20.4,47252.0,20.36,20.49,20.26,20.4,47252.0
2020-01-03 10:30:00,20.39,20.41,20.28,20.34,26123.0,20.39,20.41,20.28,20.34,26123.0
2020-01-03 11:00:00,20.35,20.42,20.29,20.4,39444.0,20.35,20.42,20.29,20.4,39444.0
2020-01-03 11:30:00,20.39,20.51,20.38,20.5,32395.0,20.39,20.51,20.38,20.5,32395.0
2020-01-03 12:00:00,20.51,20.69,20.51,20.63,43678.0,20.51,20.69,20.51,20.63,43678.0
2020-01-03 12:30:00,20.62,20.85,20.61,20.74,101695.0,20.62,20.85,20.61,20.74,101695.0
2020-01-03 13:00:00,20.74,20.82,20.61,20.61,46948.0,20.74,20.82,20.61,20.61,46948.0
2020-01-03 13:30:00,20.61,20.64,20.53,20.57,17183.0,20.61,20.64,20.53,20.57,17183.0
2020-01-03 14:00:00,20.58,20.6,20.52,20.59,26356.0,20.58,20.6,20.52,20.59,26356.0
2020-01-03 14:30:00,20.59,20.59,20.54,20.54,22978.0,20.59,20.59,20.54,20.54,22978.0
2020-01-03 15:00:00,20.54,20.55,20.47,20.51,34083.0,20.54,20.55,20.47,20.51,34083.0
2020-01-03 15:30:00,20.52,20.55,20.48,20.51,118149.0,20.52,20.55,20.48,20.51,118149.0
2020-01-06 09:30:00,20.31,20.38,20.21,20.21,39198.0,20.31,20.38,20.21,20.21,39198.0
2020-01-06 10:00:00,20.23,20.27,20.11,20.24,41670.0,20.23,20.27,20.11,20.24,41670.0
2020-01-06 10:30:00,20.24,20.37,20.15,20.37,45611.0,20.24,20.37,20.15,20.37,45611.0
2020-01-06 11:00:00,20.36,20.45,20.33,20.4,63184.0,20.36,20.45,20.33,20.4,63184.0
2020-01-06 11:30:00,20.4,20.51,20.38,20.47,51596.0,20.4,20.51,20.38,20.47,51596.0
2020-01-06 12:00:00,20.46,20.47,20.32,20.32,23288.0,20.46,20.47,20.32,20.32,23288.0
2020-01-06 12:30:00,20.32,20.32,20.2,20.23,31811.0,20.32,20.32,20.2,20.23,31811.0
2020-01-06 13:00:00,20.23,20.28,20.17,20.24,32449.0,20.23,20.28,20.17,20.24,32449.0
2020-01-06 13:30:00,20.24,20.26,20.16,20.18,27812.0,20.24,20.26,20.16,20.18,27812.0
2020-01-06 14:00:00,20.18,20.18,20.07,20.11,34561.0,20.18,20.18,20.07,20.11,34561.0
2020-01-06 14:30:00,20.11,20.11,20.03,20.06,86579.0,20.11,20.11,20.03,20.06,86579.0
2020-01-06 15:00:00,20.06,20.2,20.05,20.14,39630.0,20.06,20.2,20.05,20.14,39630.0
2020-01-06 15:30:00,20.14,20.15,20.05,20.11,133677.0,20.14,20.15,20.05,20.11,133677.0
2020-01-07 09:30:00,19.99,20.19,19.9,19.96,36634.0,19.99,20.19,19.9,19.96,36634.0
2020-01-07 10:00:00,19.99,20.03,19.89,19.92,36872.0,19.99,20.03,19.89,19.92,36872.0
2020-01-07 10:30:00,19.92,20.05,19.88,20.04,23575.0,19.92,20.05,19.88,20.04,23575.0
2020-01-07 11:00:00,20.02,20.07,19.93,19.94,22581.0,20.02,20.07,19.93,19.94,22581.0
2020-01-07 11:30:00,19.95,19.98,19.88,19.9,15465.0,19.95,19.98,19.88,19.9,15465.0
2020-01-07 12:00:00,19.89,19.94,19.88,19.89,17119.0,19.89,19.94,19.88,19.89,17119.0
2020-01-07 12:30:00,19.88,19.9,19.82,19.89,27231.0,19.88,19.9,19.82,19.89,27231.0
2020-01-07 13:00:00,19.89,19.97,19.89,19.96,83439.0,19.89,19.97,19.89,19.96,83439.0
2020-01-07 13:30:00,19.96,20.25,19.95,20.25,69325.0,19.96,20.25,19.95,20.25,69325.0
2020-01-07 14:00:00,20.26,20.26,20.13,20.17,81430.0,20.26,20.26,20.13,20.17,81430.0
2020-01-07 14:30:00,20.17,20.34,20.12,20.3,81508.0,20.17,20.34,20.12,20.3,81508.0
2020-01-07 15:00:00,20.31,20.32,20.25,20.31,36653.0,20.31,20.32,20.25,20.31,36653.0
2020-01-07 15:30:00,20.3,20.33,20.24,20.32,225571.0,20.3,20.33,20.24,20.32,225571.0
2020-01-08 09:30:00,19.97,20.13,19.76,19.84,165185.0,19.97,20.13,19.76,19.84,165185.0
2020-01-08 10:00:00,19.84,19.85,19.67,19.71,102981.0,19.84,19.85,19.67,19.71,102981.0
2020-01-08 10:30:00,19.72,19.76,19.57,19.73,53302.0,19.72,19.76,19.57,19.73,53302.0
2020-01-08 11:00:00,19.74,19.89,19.73,19.89,74262.0,19.74,19.89,19.73,19.89,74262.0
2020-01-08 11:30:00,19.89,20.17,19.84,20.08,189424.0,19.89,20.17,19.84,20.08,189424.0
2020-01-08 12:00:00,20.07,20.23,20.04,20.22,70444.0,20.07,20.23,20.04,20.22,70444.0
2020-01-08 12:30:00,20.23,20.23,20.11,20.13,39622.0,20.23,20.23,20.11,20.13,39622.0
2020-01-08 13:00:00,20.13,20.13,19.97,20.02,23797.0,20.13,20.13,19.97,20.02,23797.0
2020-01-08 13:30:00,20.01,20.02,19.89,19.91,32095.0,20.01,20.02,19.89,19.91,32095.0
2020-01-08 14:00:00,19.91,19.91,19.74,19.77,191366.0,19.91,19.91,19.74,19.77,191366.0
2020-01-08 14:30:00,19.77,19.88,19.76,19.81,249839.0,19.77,19.88,19.76,19.81,249839.0
2020-01-08 15:00:00,19.83,19.84,19.75,19.76,59688.0,19.83,19.84,19.75,19.76,59688.0
2020-01-08 15:30:00,19.76,19.84,19.68,19.68,177230.0,19.76,19.84,19.68,19.68,177230.0
2020-01-09 09:30:00,19.68,19.76,19.16,19.19,198388.0,19.68,19.76,19.16,19.19,198388.0
2020-01-09 10:00:00,19.21,19.22,18.98,19.03,122658.0,19.21,19.22,18.98,19.03,122658.0
2020-01-09 10:30:00,19.03,19.31,19.01,19.29,147508.0,19.03,19.31,19.01,19.29,147508.0
2020-01-09 11:00:00,19.28,19.29,19.07,19.1,36494.0,19.28,19.29,19.07,19.1,36494.0
2020-01-09 11:30:00,19.09,19.1,18.94,18.97,81419.0,19.09,19.1,18.94,18.97,81419.0
2020-01-09 12:00:00,18.97,19.12,18.95,19.04,129078.0,18.97,19.12,18.95,19.04,129078.0
2020-01-09 12:30:00,19.03,19.26,19.01,19.21,58313.0,19.03,19.26,19.01,19.21,58313.0
2020-01-09 13:00:00,19.22,19.36,19.13,19.22,159932.0,19.22,19.36,19.13,19.22,159932.0
2020-01-09 13:30:00,19.21,19.24,19.16,19.2,47943.0,19.21,19.24,19.16,19.2,47943.0
2020-01-09 14:00:00,19.2,19.29,19.19,19.28,37607.0,19.2,19.29,19.19,19.28,37607.0
2020-01-09 14:30:00,19.28,19.35,19.21,19.27,101311.0,19.28,19.35,19.21,19.27,101311.0
2020-01-09 15:00:00,19.28,19.3,19.18,19.19,112919.0,19.28,19.3,19.18,19.19,112919.0
2020-01-09 15:30:00,19.2,19.23,19.1,19.11,392766.0,19.2,19.23,19.1,19.11,392766.0
2020-01-10 09:30:00,18.74,18.96,18.27,18.61,466466.0,18.74,18.96,18.27,18.61,466466.0
2020-01-10 10:00:00,18.61,18.62,18.48,18.57,186055.0,18.61,18.62,18.48,18.57,186055.0
2020-01-10 10:30:00,18.57,18.59,18.43,18.53,102193.0,18.57,18.59,18.43,18.53,102193.0
2020-01-10 11:00:00,18.53,18.58,18.29,18.3,81683.0,18.53,18.58,18.29,18.3,81683.0
2020-01-10 11:30:00,18.31,18.32,18.18,18.21,229703.0,18.31,18.32,18.18,18.21,229703.0
2020-01-10 12:00:00,18.21,18.27,18.15,18.24,82858.0,18.21,18.27,18.15,18.24,82858.0
2020-01-10 12:30:00,18.23,18.24,18.05,18.17,282807.0,18.23,18.24,18.05,18.17,282807.0
2020-01-10 13:00:00,18.17,18.45,18.14,18.45,141039.0,18.17,18.45,18.14,18.45,141039.0
2020-01-10 13:30:00,18.44,18.53,18.26,18.28,203896.0,18.44,18.53,18.26,18.28,203896.0
2020-01-10 14:00:00,18.27,18.37,18.26,18.36,72925.0,18.27,18.37,18.26,18.36,72925.0
2020-01-10 14:30:00,18.37,18.37,18.19,18.2,93307.0,18.37,18.37,18.19,18.2,93307.0
2020-01-10 15:00:00,18.2,18.2,18.08,18.1,270517.0,18.2,18.2,18.08,18.1,270517.0
2020-01-10 15:30:00,18.09,18.2,18.06,18.19,279406.0,18.09,18.2,18.06,18.19,279406.0
2020-01-13 09:30:00,18.24,18.3,17.96,18.24,513823.0,18.24,18.3,17.96,18.24,513823.0
2020-01-13 10:00:00,18.23,18.25,18.12,18.25,130190.0,18.23,18.25,18.12,18.25,130190.0
2020-01-13 10:30:00,18.25,18.39,18.19,18.35,131656.0,18.25,18.39,18.19,18.35,131656.0
2020-01-13 11:00:00,18.34,18.49,18.33,18.45,143030.0,18.34,18.49,18.33,18.45,143030.0
2020-01-13 11:30:00,18.45,18.46,18.28,18.29,215328.0,18.45,18.46,18.28,18.29,215328.0
2020-01-13 12:00:00,18.3,18.31,18.12,18.12,59551.0,18.3,18.31,18.12,18.12,59551.0
2020-01-13 12:30:00,18.12,18.16,18.05,18.14,77547.0,18.12,18.16,18.05,18.14,77547.0
2020-01-13 13:00:00,18.13,18.23,18.13,18.16,59211.0,18.13,18.23,18.13,18.16,59211.0
2020-01-13 13:30:00,18.16,18.21,18.12,18.15,168687.0,18.16,18.21,18.12,18.15,168687.0
2020-01-13 14:00:00,18.16,18.32,18.15,18.31,90598.0,18.16,18.32,18.15,18.31,90598.0
2020-01-13 14:30:00,18.31,18.32,18.22,18.28,103843.0,18.31,18.32,18.22,18.28,103843.0
2020-01-13 15:00:00,18.28,18.44,18.26,18.43,77105.0,18.28,18.44,18.26,18.43,77105.0
2020-01-13 15:30:00,18.42,18.49,18.35,18.49,319898.0,18.42,18.49,18.35,18.49,319898.0
2020-01-14 09:30:00,18.37,18.72,18.3,18.68,147191.0,18.37,18.72,18.3,18.68,147191.0
2020-01-14 10:00:00,18.7,18.87,18.67,18.82,124582.0,18.7,18.87,18.67,18.82,124582.0
2020-01-14 10:30:00,18.84,19.05,18.81,19.04,118517.0,18.84,19.05,18.81,19.04,118517.0
2020-01-14 11:00:00,19.04,19.05,18.92,19.02,82615.0,19.04,19.05,18.92,19.02,82615.0
2020-01-14 11:30:00,19.02,19.11,19.02,19.04,75753.0,19.02,19.11,19.02,19.04,75753.0
2020-01-14 12:00:00,19.04,19.14,19.03,19.13,65059.0,19.04,19.14,19.03,19.13,65059.0
2020-01-14 12:30:00,19.13,19.22,19.1,19.2,60431.0,19.13,19.22,19.1,19.2,60431.0
2020-01-14 13:00:00,19.21,19.27,19.19,19.22,59557.0,19.21,19.27,19.19,19.22,59557.0
2020-01-14 13:30:00,19.21,19.23,19.02,19.06,80313.0,19.21,19.23,19.02,19.06,80313.0
2020-01-14 14:00:00,19.07,19.08,18.97,19.08,71066.0,19.07,19.08,18.97,19.08,71066.0
2020-01-14 14:30:00,19.07,19.12,19.04,19.09,55303.0,19.07,19.12,19.04,19.09,55303.0
2020-01-14 15:00:00,19.09,19.1,19.01,19.05,59826.0,19.09,19.1,19.01,19.05,59826.0
2020-01-14 15:30:00,19.05,19.11,18.99,19.06,222562.0,19.05,19.11,18.99,19.06,222562.0
2020-01-15 09:30:00,18.92,19.25,18.92,19.2,74367.0,18.92,19.25,18.92,19.2,74367.0
2020-01-15 10:00:00,19.19,19.19,18.9,19.09,97903.0,19.19,19.19,18.9,19.09,97903.0
2020-01-15 10:30:00,19.1,19.19,19.0,19.15,67610.0,19.1,19.19,19.0,19.15,67610.0
2020-01-15 11:00:00,19.16,19.21,19.1,19.16,47140.0,19.16,19.21,19.1,19.16,47140.0
2020-01-15 11:30:00,19.17,19.23,19.08,19.09,47380.0,19.17,19.23,19.08,19.09,47380.0
2020-01-15 12:00:00,19.1,19.13,19.03,19.12,26137.0,19.1,19.13,19.03,19.12,26137.0
2020-01-15 12:30:00,19.12,19.12,18.91,18.91,141215.0,19.12,19.12,18.91,18.91,141215.0
2020-01-15 13:00:00,18.91,18.91,18.79,18.86,112890.0,18.91,18.91,18.79,18.86,112890.0
2020-01-15 13:30:00,18.86,18.94,18.8,18.88,43366.0,18.86,18.94,18.8,18.88,43366.0
2020-01-15 14:00:00,18.89,18.99,18.81,18.91,313185.0,18.89,18.99,18.81,18.91,313185.0
2020-01-15 14:30:00,18.9,18.98,18.8,18.85,493349.0,18.9,18.98,18.8,18.85,493349.0
2020-01-15 15:00:00,18.85,18.91,18.74,18.87,109621.0,18.85,18.91,18.74,18.87,109621.0
2020-01-15 15:30:00,18.86,18.91,18.76,18.89,322045.0,18.86,18.91,18.76,18.89,322045.0
2020-01-16 09:30:00,19.03,19.12,18.85,18.85,303049.0,19.03,19.12,18.85,18.85,303049.0
2020-01-16 10:00:00,18.84,18.86,18.65,18.76,184795.0,18.84,18.86,18.65,18.76,184795.0
2020-01-16 10:30:00,18.76,19.01,18.75,18.96,87929.0,18.76,19.01,18.75,18.96,87929.0
2020-01-16 11:00:00,18.96,19.0,18.91,18.98,42471.0,18.96,19.0,18.91,18.98,42471.0
2020-01-16 11:30:00,18.99,19.03,18.95,18.98,53122.0,18.99,19.03,18.95,18.98,53122.0
2020-01-16 12:00:00,18.99,19.0,18.93,18.95,37140.0,18.99,19.0,18.93,18.95,37140.0
2020-01-16 12:30:00,18.95,18.96,18.87,18.88,28739.0,18.95,18.96,18.87,18.88,28739.0
2020-01-16 13:00:00,18.87,18.88,18.81,18.85,32106.0,18.87,18.88,18.81,18.85,32106.0
2020-01-16 13:30:00,18.85,18.91,18.83,18.86,29953.0,18.85,18.91,18.83,18.86,29953.0
2020-01-16 14:00:00,18.85,18.88,18.8,18.82,32169.0,18.85,18.88,18.8,18.82,32169.0
2020-01-16 14:30:00,18.82,18.86,18.78,18.85,36273.0,18.82,18.86,18.78,18.85,36273.0
2020-01-16 15:00:00,18.85,18.85,18.76,18.79,34910.0,18.85,18.85,18.76,18.79,34910.0
2020-01-16 15:30:00,18.79,18.84,18.77,18.77,235462.0,18.79,18.84,18.77,18.77,235462.0
2020-01-17 09:30:00,18.96,19.11,18.85,18.96,278259.0,18.96,19.11,18.85,18.96,278259.0
2020-01-17 10:00:00,18.95,18.97,18.86,18.9,57588.0,18.95,18.97,18.86,18.9,57588.0
2020-01-17 10:30:00,18.9,18.9,18.74,18.79,87532.0,18.9,18.9,18.74,18.79,87532.0
2020-01-17 11:00:00,18.8,18.84,18.58,18.63,60933.0,18.8,18.84,18.58,18.63,60933.0
2020-01-17 11:30:00,18.65,18.75,18.59,18.73,34433.0,18.65,18.75,18.59,18.73,34433.0
2020-01-17 12:00:00,18.72,18.76,18.62,18.63,41428.0,18.72,18.76,18.62,18.63,41428.0
2020-01-17 12:30:00,18.64,18.69,18.63,18.67,18369.0,18.64,18.69,18.63,18.67,18369.0
2020-01-17 13:00:00,18.67,18.82,18.67,18.78,37320.0,18.67,18.82,18.67,18.78,37320.0
2020-01-17 13:30:00,18.79,18.86,18.72,18.73,35873.0,18.79,18.86,18.72,18.73,35873.0
2020-01-17 14:00:00,18.72,18.81,18.62,18.64,76338.0,18.72,18.81,18.62,18.64,76338.0
2020-01-17 14:30:00,18.63,18.64,18.52,18.57,82751.0,18.63,18.64,18.52,18.57,82751.0
2020-01-17 15:00:00,18.57,18.73,18.48,18.71,97414.0,18.57,18.73,18.48,18.71,97414.0
2020-01-17 15:30:00,18.71,18.74,18.61,18.66,138894.0,18.71,18.74,18.61,18.66,138894.0
2020-01-21 09:30:00,18.55,18.64,18.41,18.43,81914.0,18.55,18.64,18.41,18.43,81914.0
2020-01-21 10:00:00,18.41,18.45,18.19,18.24,90212.0,18.41,18.45,18.19,18.24,90212.0
2020-01-21 10:30:00,18.24,18.28,18.1,18.18,70054.0,18.24,18.28,18.1,18.18,70054.0
2020-01-21 11:00:00,18.18,18.21,18.11,18.19,63278.0,18.18,18.21,18.11,18.19,63278.0
2020-01-21 11:30:00,18.21,18.36,18.07,18.34,59717.0,18.21,18.36,18.07,18.34,59717.0
2020-01-21 12:00:00,18.34,18.34,18.27,18.27,25105.0,18.34,18.34,18.27,18.27,25105.0
2020-01-21 12:30:00,18.26,18.31,18.23,18.24,33823.0,18.26,18.31,18.23,18.24,33823.0
2020-01-21 13:00:00,18.25,18.28,18.21,18.23,45676.0,18.25,18.28,18.21,18.23,45676.0
2020-01-21 13:30:00,18.24,18.24,18.09,18.09,84008.0,18.24,18.24,18.09,18.09,84008.0
2020-01-21 14:00:00,18.09,18.1,17.96,17.99,88324.0,18.09,18.1,17.96,17.99,88324.0
2020-01-21 14:30:00,17.99,18.11,17.98,18.1,105539.0,17.99,18.11,17.98,18.1,105539.0
2020-01-21 15:00:00,18.1,18.1,17.96,18.0,95103.0,18.1,18.1,17.96,18.0,95103.0
2020-01-21 15:30:00,18.0,18.01,17.86,17.88,348514.0,18.0,18.01,17.86,17.88,348514.0
2020-01-22 09:30:00,17.98,18.0,17.63,17.94,154721.0,17.98,18.0,17.63,17.94,154721.0
2020-01-22 10:00:00,17.94,17.99,17.8,17.87,76520.0,17.94,17.99,17.8,17.87,76520.0
2020-01-22 10:30:00,17.87,17.91,17.77,17.78,71102.0,17.87,17.91,17.77,17.78,71102.0
2020-01-22 11:00:00,17.78,17.87,17.71,17.84,109717.0,17.78,17.87,17.71,17.84,109717.0
2020-01-22 11:30:00,17.84,17.88,17.8,17.86,57090.0,17.84,17.88,17.8,17.86,57090.0
2020-01-22 12:00:00,17.85,17.86,17.79,17.83,72738.0,17.85,17.86,17.79,17.83,72738.0
2020-01-22 12:30:00,17.84,17.86,17.77,17.78,155095.0,17.84,17.86,17.77,17.78,155095.0
2020-01-22 13:00:00,17.78,17.85,17.75,17.84,67467.0,17.78,17.85,17.75,17.84,67467.0
2020-01-22 13:30:00,17.84,17.98,17.8,17.94,187886.0,17.84,17.98,17.8,17.94,187886.0
2020-01-22 14:00:00,17.94,17.95,17.82,17.88,93583.0,17.94,17.95,17.82,17.88,93583.0
2020-01-22 14:30:00,17.88,17.93,17.87,17.9,42500.0,17.88,17.93,17.87,17.9,42500.0
2020-01-22 15:00:00,17.89,17.92,17.81,17.82,227152.0,17.89,17.92,17.81,17.82,227152.0
2020-01-22 15:30:00,17.82,17.86,17.68,17.68,653936.0,17.82,17.86,17.68,17.68,653936.0
2020-01-23 09:30:00,17.48,17.65,17.16,17.43,204207.0,17.48,17.65,17.16,17.43,204207.0
2020-01-23 10:00:00,17.44,17.65,17.43,17.6,177331.0,17.44,17.65,17.43,17.6,177331.0
2020-01-23 10:30:00,17.6,17.84,17.6,17.75,156983.0,17.6,17.84,17.6,17.75,156983.0
2020-01-23 11:00:00,17.76,17.88,17.68,17.88,87418.0,17.76,17.88,17.68,17.88,87418.0
2020-01-23 11:30:00,17.88,17.99,17.88,17.93,78415.0,17.88,17.99,17.88,17.93,78415.0
2020-01-23 12:00:00,17.93,17.96,17.86,17.88,66204.0,17.93,17.96,17.86,17.88,66204.0
2020-01-23 12:30:00,17.89,18.02,17.82,17.96,80804.0,17.89,18.02,17.82,17.96,80804.0
2020-01-23 13:00:00,17.96,18.25,17.96,18.07,206826.0,17.96,18.25,17.96,18.07,206826.0
2020-01-23 13:30:00,18.08,18.22,18.08,18.19,83579.0,18.08,18.22,18.08,18.19,83579.0
2020-01-23 14:00:00,18.19,18.3,18.17,18.3,142541.0,18.19,18.3,18.17,18.3,142541.0
2020-01-23 14:30:00,18.3,18.47,18.29,18.46,176579.0,18.3,18.47,18.29,18.46,176579.0
2020-01-23 15:00:00,18.46,18.48,18.28,18.43,274075.0,18.46,18.48,18.28,18.43,274075.0
2020-01-23 15:30:00,18.43,18.62,18.41,18.55,358010.0,18.43,18.62,18.41,18.55,358010.0
2020-01-24 09:30:00,18.49,18.49,18.14,18.26,148401.0,18.49,18.49,18.14,18.26,148401.0
2020-01-24 10:00:00,18.27,18.42,18.16,18.39,136857.0,18.27,18.42,18.16,18.39,136857.0
2020-01-24 10:30:00,18.39,18.41,18.14,18.27,93678.0,18.39,18.41,18.14,18.27,93678.0
2020-01-24 11:00:00,18.27,18.4,18.23,18.4,72294.0,18.27,18.4,18.23,18.4,72294.0
2020-01-24 11:30:00,18.39,18.41,18.04,18.04,91428.0,18.39,18.41,18.04,18.04,91428.0
2020-01-24 12:00:00,18.03,18.09,17.96,17.97,63965.0,18.03,18.09,17.96,17.97,63965.0
2020-01-24 12:30:00,17.97,18.03,17.94,18.0,37179.0,17.97,18.03,17.94,18.0,37179.0
2020-01-24 13:00:00,17.98,17.98,17.9,17.91,54778.0,17.98,17.98,17.9,17.91,54778.0
2020-01-24 13:30:00,17.9,17.91,17.77,17.81,85931.0,17.9,17.91,17.77,17.81,85931.0
2020-01-24 14:00:00,17.81,17.82,17.65,17.71,121920.0,17.81,17.82,17.65,17.71,121920.0
2020-01-24 14:30:00,17.71,18.09,17.71,18.08,300909.0,17.71,18.09,17.71,18.08,300909.0
2020-01-24 15:00:00,18.09,18.29,18.06,18.23,242729.0,18.09,18.29,18.06,18.23,242729.0
2020-01-24 15:30:00,18.23,18.24,18.07,18.16,415618.0,18.23,18.24,18.07,18.16,415618.0
2020-01-27 09:30:00,17.56,17.85,17.46,17.69,250497.0,17.56,17.85,17.46,17.69,250497.0
2020-01-27 10:00:00,17.66,17.69,17.44,17.5,130157.0,17.66,17.69,17.44,17.5,130157.0
2020-01-27 10:30:00,17.51,17.55,17.25,17.37,97469.0,17.51,17.55,17.25,17.37,97469.0
2020-01-27 11:00:00,17.38,17.42,17.3,17.37,81975.0,17.38,17.42,17.3,17.37,81975.0
2020-01-27 11:30:00,17.38,17.52,17.36,17.49,62205.0,17.38,17.52,17.36,17.49,62205.0
2020-01-27 12:00:00,17.48,17.64,17.46,17.5,94307.0,17.48,17.64,17.46,17.5,94307.0
2020-01-27 12:30:00,17.5,17.54,17.44,17.47,40730.0,17.5,17.54,17.44,17.47,40730.0
2020-01-27 13:00:00,17.47,17.57,17.36,17.55,71049.0,17.47,17.57,17.36,17.55,71049.0
2020-01-27 13:30:00,17.54,17.57,17.47,17.51,46187.0,17.54,17.57,17.47,17.51,46187.0
2020-01-27 14:00:00,17.51,17.59,17.48,17.58,65793.0,17.51,17.59,17.48,17.58,65793.0
2020-01-27 14:30:00,17.59,17.59,17.4,17.46,124779.0,17.59,17.59,17.4,17.46,124779.0
2020-01-27 15:00:00,17.45,17.57,17.42,17.55,75821.0,17.45,17.57,17.42,17.55,75821.0
2020-01-27 15:30:00,17.55,17.55,17.35,17.36,322418.0,17.55,17.55,17.35,17.36,322418.0
2020-01-28 09:30:00,17.59,17.84,17.3,17.46,115322.0,17.59,17.84,17.3,17.46,115322.0
2020-01-28 10:00:00,17.47,17.61,17.43,17.58,109926.0,17.47,17.61,17.43,17.58,109926.0
2020-01-28 10:30:00,17.57,17.66,17.41,17.43,152837.0,17.57,17.66,17.41,17.43,152837.0
2020-01-28 11:00:00,17.43,17.48,17.38,17.43,54138.0,17.43,17.48,17.38,17.43,54138.0
2020-01-28 11:30:00,17.41,17.43,17.32,17.37,38093.0,17.41,17.43,17.32,17.37,38093.0
2020-01-28 12:00:00,17.37,17.41,17.33,17.37,49709.0,17.37,17.41,17.33,17.37,49709.0
2020-01-28 12:30:00,17.38,17.38,17.25,17.35,73786.0,17.38,17.38,17.25,17.35,73786.0
2020-01-28 13:00:00,17.34,17.36,17.27,17.35,40486.0,17.34,17.36,17.27,17.35,40486.0
2020-01-28 13:30:00,17.34,17.36,17.29,17.34,43550.0,17.34,17.36,17.29,17.34,43550.0
2020-01-28 14:00:00,17.34,17.41,17.3,17.31,77827.0,17.34,17.41,17.3,17.31,77827.0
2020-01-28 14:30:00,17.3,17.46,17.27,17.43,106141.0,17.3,17.46,17.27,17.43,106141.0
2020-01-28 15:00:00,17.43,17.55,17.41,17.55,174935.0,17.43,17.55,17.41,17.55,174935.0
2020-01-28 15:30:00,17.54,17.54,17.4,17.42,276724.0,17.54,17.54,17.4,17.42,276724.0
2020-01-29 09:30:00,17.5,17.54,17.31,17.41,88040.0,17.5,17.54,17.31,17.41,88040.0
2020-01-29 10:00:00,17.41,17.75,17.38,17.73,103642.0,17.41,17.75,17.38,17.73,103642.0
2020-01-29 10:30:00,17.68,17.83,17.66,17.82,67318.0,17.68,17.83,17.66,17.82,67318.0
2020-01-29 11:00:00,17.83,17.88,17.75,17.78,113347.0,17.83,17.88,17.75,17.78,113347.0
2020-01-29 11:30:00,17.78,17.78,17.6,17.69,68392.0,17.78,17.78,17.6,17.69,68392.0
2020-01-29 12:00:00,17.69,17.7,17.63,17.65,34351.0,17.69,17.7,17.63,17.65,34351.0
2020-01-29 12:30:00,17.66,17.66,17.57,17.59,32912.0,17.66,17.66,17.57,17.59,32912.0
2020-01-29 13:00:00,17.58,17.65,17.56,17.64,27665.0,17.58,17.65,17.56,17.64,27665.0
2020-01-29 13:30:00,17.64,17.68,17.59,17.67,55654.0,17.64,17.68,17.59,17.67,55654.0
2020-01-29 14:00:00,17.66,17.68,17.61,17.64,32376.0,17.66,17.68,17.61,17.64,32376.0
2020-01-29 14:30:00,17.64,17.72,17.6,17.64,70379.0,17.64,17.72,17.6,17.64,70379.0
2020-01-29 15:00:00,17.64,17.68,17.59,17.64,76343.0,17.64,17.68,17.59,17.64,76343.0
2020-01-29 15:30:00,17.64,17.68,17.52,17.53,215705.0,17.64,17.68,17.52,17.53,215705.0
2020-01-30 09:30:00,17.33,17.53,17.31,17.46,75749.0,17.33,17.53,17.31,17.46,75749.0
2020-01-30 10:00:00,17.46,17.65,17.45,17.56,41121.0,17.46,17.65,17.45,17.56,41121.0
2020-01-30 10:30:00,17.55,17.57,17.35,17.43,52670.0,17.55,17.57,17.35,17.43,52670.0
2020-01-30 11:00:00,17.42,17.59,17.42,17.59,32748.0,17.42,17.59,17.42,17.59,32748.0
2020-01-30 11:30:00,17.59,17.59,17.49,17.56,23785.0,17.59,17.59,17.49,17.56,23785.0
2020-01-30 12:00:00,17.56,17.56,17.44,17.45,34072.0,17.56,17.56,17.44,17.45,34072.0
2020-01-30 12:30:00,17.44,17.45,17.38,17.39,42392.0,17.44,17.45,17.38,17.39,42392.0
2020-01-30 13:00:00,17.39,17.41,17.33,17.38,18914.0,17.39,17.41,17.33,17.38,18914.0
2020-01-30 13:30:00,17.39,17.44,17.37,17.43,14931.0,17.39,17.44,17.37,17.43,14931.0
2020-01-30 14:00:00,17.44,17.45,17.39,17.41,19580.0,17.44,17.45,17.39,17.41,19580.0
2020-01-30 14:30:00,17.4,17.51,17.34,17.48,46552.0,17.4,17.51,17.34,17.48,46552.0
2020-01-30 15:00:00,17.49,17.73,17.47,17.73,103574.0,17.49,17.73,17.47,17.73,103574.0
2020-01-30 15:30:00,17.71,17.89,17.69,17.82,170422.0,17.71,17.89,17.69,17.82,170422.0
2020-01-31 09:30:00,17.5,17.69,17.32,17.45,41891.0,17.5,17.69,17.32,17.45,41891.0
2020-01-31 10:00:00,17.48,17.52,17.34,17.44,76140.0,17.48,17.52,17.34,17.44,76140.0
2020-01-31 10:30:00,17.43,17.49,17.37,17.45,62708.0,17.43,17.49,17.37,17.45,62708.0
2020-01-31 11:00:00,17.45,17.51,17.41,17.44,56792.0,17.45,17.51,17.41,17.44,56792.0
2020-01-31 11:30:00,17.45,17.54,17.43,17.49,43318.0,17.45,17.54,17.43,17.49,43318.0
2020-01-31 12:00:00,17.48,17.51,17.31,17.31,48967.0,17.48,17.51,17.31,17.31,48967.0
2020-01-31 12:30:00,17.31,17.33,17.19,17.21,53535.0,17.31,17.33,17.19,17.21,53535.0
2020-01-31 13:00:00,17.22,17.28,17.2,17.27,87166.0,17.22,17.28,17.2,17.27,87166.0
2020-01-31 13:30:00,17.25,17.3,17.19,17.2,90117.0,17.25,17.3,17.19,17.2,90117.0
2020-01-31 14:00:00,17.2,17.3,17.2,17.29,28373.0,17.2,17.3,17.2,17.29,28373.0
2020-01-31 14:30:00,17.28,17.33,17.23,17.26,33268.0,17.28,17.33,17.23,17.26,33268.0
2020-01-31 15:00:00,17.27,17.29,17.2,17.23,69991.0,17.27,17.29,17.2,17.23,69991.0
2020-01-31 15:30:00,17.21,17.3,17.13,17.24,240975.0,17.21,17.3,17.13,17.24,240975.0
2020-02-03 09:30:00,17.31,17.39,17.17,17.24,87348.0,17.31,17.39,17.17,17.24,87348.0
2020-02-03 10:00:00,17.25,17.4,17.19,17.25,58135.0,17.25,17.4,17.19,17.25,58135.0
2020-02-03 10:30:00,17.25,17.25,17.12,17.15,50125.0,17.25,17.25,17.12,17.15,50125.0
2020-02-03 11:00:00,17.15,17.17,17.0,17.06,59149.0,17.15,17.17,17.0,17.06,59149.0
2020-02-03 11:30:00,17.07,17.16,17.05,17.14,34202.0,17.07,17.16,17.05,17.14,34202.0
2020-02-03 12:00:00,17.14,17.16,17.08,17.12,32644.0,17.14,17.16,17.08,17.12,32644.0
2020-02-03 12:30:00,17.12,17.25,17.1,17.23,98395.0,17.12,17.25,17.1,17.23,98395.0
2020-02-03 13:00:00,17.23,17.24,17.1,17.13,36178.0,17.23,17.24,17.1,17.13,36178.0
2020-02-03 13:30:00,17.14,17.2,17.12,17.16,42863.0,17.14,17.2,17.12,17.16,42863.0
2020-02-03 14:00:00,17.16,17.22,17.09,17.11,237364.0,17.16,17.22,17.09,17.11,237364.0
2020-02-03 14:30:00,17.11,17.23,17.1,17.16,67118.0,17.11,17.23,17.1,17.16,67118.0
2020-02-03 15:00:00,17.16,17.23,17.16,17.21,85729.0,17.16,17.23,17.16,17.21,85729.0
2020-02-03 15:30:00,17.21,17.22,17.0,17.08,459672.0,17.21,17.22,17.0,17.08,459672.0
2020-02-04 09:30:00,17.8,18.69,16.64,18.36,520190.0,17.8,18.69,16.64,18.36,520190.0
2020-02-04 10:00:00,18.29,18.89,18.21,18.83,313734.0,18.29,18.89,18.21,18.83,313734.0
2020-02-04 10:30:00,18.81,19.39,18.78,19.19,489277.0,18.81,19.39,18.78,19.19,489277.0
2020-02-04 11:00:00,19.15,19.65,19.09,19.57,384591.0,19.15,19.65,19.09,19.57,384591.0
2020-02-04 11:30:00,19.59,19.63,19.34,19.37,262370.0,19.59,19.63,19.34,19.37,262370.0
2020-02-04 12:00:00,19.36,19.62,19.33,19.55,228999.0,19.36,19.62,19.33,19.55,228999.0
2020-02-04 12:30:00,19.53,19.55,19.39,19.41,92583.0,19.53,19.55,19.39,19.41,92583.0
2020-02-04 13:00:00,19.4,19.68,19.37,19.6,113356.0,19.4,19.68,19.37,19.6,113356.0
2020-02-04 13:30:00,19.58,19.8,19.44,19.71,113445.0,19.58,19.8,19.44,19.71,113445.0
2020-02-04 14:00:00,19.71,20.02,19.71,19.9,187048.0,19.71,20.02,19.71,19.9,187048.0
2020-02-04 14:30:00,19.91,20.06,19.81,19.94,161185.0,19.91,20.06,19.81,19.94,161185.0
2020-02-04 15:00:00,19.92,20.09,19.81,19.82,256561.0,19.92,20.09,19.81,19.82,256561.0
2020-02-04 15:30:00,19.82,19.99,19.72,19.78,509736.0,19.82,19.99,19.72,19.78,509736.0
2020-02-05 09:30:00,20.09,20.19,19.3,19.32,180790.0,20.09,20.19,19.3,19.32,180790.0
2020-02-05 10:00:00,19.3,19.36,19.03,19.26,195654.0,19.3,19.36,19.03,19.26,195654.0
2020-02-05 10:30:00,19.25,19.31,19.15,19.25,75018.0,19.25,19.31,19.15,19.25,75018.0
2020-02-05 11:00:00,19.24,19.34,19.12,19.21,111193.0,19.24,19.34,19.12,19.21,111193.0
2020-02-05 11:30:00,19.22,19.38,19.17,19.33,83281.0,19.22,19.38,19.17,19.33,83281.0
2020-02-05 12:00:00,19.34,19.55,19.25,19.5,56265.0,19.34,19.55,19.25,19.5,56265.0
2020-02-05 12:30:00,19.49,19.66,19.49,19.66,81891.0,19.49,19.66,19.49,19.66,81891.0
2020-02-05 13:00:00,19.65,19.68,19.51,19.63,88648.0,19.65,19.68,19.51,19.63,88648.0
2020-02-05 13:30:00,19.62,19.66,19.55,19.6,80579.0,19.62,19.66,19.55,19.6,80579.0
2020-02-05 14:00:00,19.6,19.65,19.5,19.51,126821.0,19.6,19.65,19.5,19.51,126821.0
2020-02-05 14:30:00,19.52,19.61,19.48,19.59,84055.0,19.52,19.61,19.48,19.59,84055.0
2020-02-05 15:00:00,19.6,19.65,19.56,19.61,105076.0,19.6,19.65,19.56,19.61,105076.0
2020-02-05 15:30:00,19.61,19.65,19.4,19.4,541426.0,19.61,19.65,19.4,19.4,541426.0
2020-02-06 09:30:00,19.68,19.78,19.45,19.78,114000.0,19.68,19.78,19.45,19.78,114000.0
2020-02-06 10:00:00,19.77,19.92,19.61,19.66,90300.0,19.77,19.92,19.61,19.66,90300.0
2020-02-06 10:30:00,19.66,19.74,19.63,19.69,68407.0,19.66,19.74,19.63,19.69,68407.0
2020-02-06 11:00:00,19.7,19.82,19.64,19.77,97176.0,19.7,19.82,19.64,19.77,97176.0
2020-02-06 11:30:00,19.78,19.79,19.66,19.68,31952.0,19.78,19.79,19.66,19.68,31952.0
2020-02-06 12:00:00,19.68,19.78,19.63,19.78,40013.0,19.68,19.78,19.63,19.78,40013.0
2020-02-06 12:30:00,19.79,19.79,19.67,19.71,27550.0,19.79,19.79,19.67,19.71,27550.0
2020-02-06 13:00:00,19.71,19.75,19.67,19.72,24832.0,19.71,19.75,19.67,19.72,24832.0
2020-02-06 13:30:00,19.7,19.77,19.68,19.76,27173.0,19.7,19.77,19.68,19.76,27173.0
2020-02-06 14:00:00,19.77,19.77,19.67,19.7,52217.0,19.77,19.77,19.67,19.7,52217.0
2020-02-06 14:30:00,19.69,19.7,19.63,19.65,87008.0,19.69,19.7,19.63,19.65,87008.0
2020-02-06 15:00:00,19.65,19.68,19.64,19.68,113832.0,19.65,19.68,19.64,19.68,113832.0
2020-02-06 15:30:00,19.69,19.72,19.62,19.62,353200.0,19.69,19.72,19.62,19.62,353200.0
2020-02-07 09:30:00,19.36,19.41,19.21,19.27,71713.0,19.36,19.41,19.21,19.27,71713.0
2020-02-07 10:00:00,19.26,19.39,19.19,19.36,74174.0,19.26,19.39,19.19,19.36,74174.0
2020-02-07 10:30:00,19.37,19.43,19.29,19.33,43146.0,19.37,19.43,19.29,19.33,43146.0
2020-02-07 11:00:00,19.33,19.68,19.33,19.65,62933.0,19.33,19.68,19.33,19.65,62933.0
2020-02-07 11:30:00,19.65,19.7,19.57,19.63,46362.0,19.65,19.7,19.57,19.63,46362.0
2020-02-07 12:00:00,19.62,19.71,19.59,19.66,30670.0,19.62,19.71,19.59,19.66,30670.0
2020-02-07 12:30:00,19.65,19.71,19.62,19.68,34537.0,19.65,19.71,19.62,19.68,34537.0
2020-02-07 13:00:00,19.68,19.72,19.65,19.7,31663.0,19.68,19.72,19.65,19.7,31663.0
2020-02-07 13:30:00,19.69,19.72,19.63,19.64,38490.0,19.69,19.72,19.63,19.64,38490.0
2020-02-07 14:00:00,19.64,19.64,19.49,19.52,65338.0,19.64,19.64,19.49,19.52,65338.0
2020-02-07 14:30:00,19.53,19.58,19.52,19.54,108574.0,19.53,19.58,19.52,19.54,108574.0
2020-02-07 15:00:00,19.53,19.56,19.47,19.55,77471.0,19.53,19.56,19.47,19.55,77471.0
2020-02-07 15:30:00,19.54,19.56,19.47,19.51,335926.0,19.54,19.56,19.47,19.51,335926.0
2020-02-10 09:30:00,19.33,19.69,19.33,19.69,48542.0,19.33,19.69,19.33,19.69,48542.0
2020-02-10 10:00:00,19.69,19.8,19.67,19.77,40659.0,19.69,19.8,19.67,19.77,40659.0
2020-02-10 10:30:00,19.74,19.82,19.63,19.64,25501.0,19.74,19.82,19.63,19.64,25501.0
2020-02-10 11:00:00,19.64,19.75,19.63,19.7,32815.0,19.64,19.75,19.63,19.7,32815.0
2020-02-10 11:30:00,19.7,19.8,19.69,19.76,26964.0,19.7,19.8,19.69,19.76,26964.0
2020-02-10 12:00:00,19.75,19.76,19.63,19.69,26008.0,19.75,19.76,19.63,19.69,26008.0
2020-02-10 12:30:00,19.69,19.71,19.63,19.66,37050.0,19.69,19.71,19.63,19.66,37050.0
2020-02-10 13:00:00,19.66,19.67,19.61,19.66,19646.0,19.66,19.67,19.61,19.66,19646.0
2020-02-10 13:30:00,19.66,19.66,19.55,19.57,27310.0,19.66,19.66,19.55,19.57,27310.0
2020-02-10 14:00:00,19.56,19.57,19.51,19.55,27602.0,19.56,19.57,19.51,19.55,27602.0
2020-02-10 14:30:00,19.55,19.62,19.53,19.54,29698.0,19.55,19.62,19.53,19.54,29698.0
2020-02-10 15:00:00,19.54,19.6,19.54,19.58,36147.0,19.54,19.6,19.54,19.58,36147.0
2020-02-10 15:30:00,19.58,19.6,19.53,19.58,161733.0,19.58,19.6,19.53,19.58,161733.0
2020-02-11 09:30:00,19.83,19.92,19.66,19.92,101719.0,19.83,19.92,19.66,19.92,101719.0
2020-02-11 10:00:00,19.92,20.07,19.91,20.0,60933.0,19.92,20.07,19.91,20.0,60933.0
2020-02-11 10:30:00,20.0,20.08,19.95,19.95,78281.0,20.0,20.08,19.95,19.95,78281.0
2020-02-11 11:00:00,19.96,19.98,19.73,19.8,42531.0,19.96,19.98,19.73,19.8,42531.0
2020-02-11 11:30:00,19.79,19.87,19.73,19.84,26067.0,19.79,19.87,19.73,19.84,26067.0
2020-02-11 12:00:00,19.82,19.86,19.76,19.82,26679.0,19.82,19.86,19.76,19.82,26679.0
2020-02-11 12:30:00,19.82,19.85,19.79,19.83,23927.0,19.82,19.85,19.79,19.83,23927.0
2020-02-11 13:00:00,19.82,19.86,19.78,19.86,25186.0,19.82,19.86,19.78,19.86,25186.0
2020-02-11 13:30:00,19.86,19.87,19.73,19.77,27098.0,19.86,19.87,19.73,19.77,27098.0
2020-02-11 14:00:00,19.77,19.77,19.67,19.69,27065.0,19.77,19.77,19.67,19.69,27065.0
2020-02-11 14:30:00,19.69,19.73,19.65,19.67,31716.0,19.69,19.73,19.65,19.67,31716.0
2020-02-11 15:00:00,19.67,19.68,19.56,19.64,41292.0,19.67,19.68,19.56,19.64,41292.0
2020-02-11 15:30:00,19.64,19.68,19.57,19.58,137486.0,19.64,19.68,19.57,19.58,137486.0
2020-02-12 09:30:00,19.86,20.3,19.77,20.13,89414.0,19.86,20.3,19.77,20.13,89414.0
2020-02-12 10:00:00,20.17,20.2,19.96,20.1,51902.0,20.17,20.2,19.96,20.1,51902.0
2020-02-12 10:30:00,20.09,20.12,20.0,20.01,66426.0,20.09,20.12,20.0,20.01,66426.0
2020-02-12 11:00:00,20.02,20.21,19.99,20.18,42568.0,20.02,20.21,19.99,20.18,42568.0
2020-02-12 11:30:00,20.17,20.18,20.0,20.02,36305.0,20.17,20.18,20.0,20.02,36305.0
2020-02-12 12:00:00,20.02,20.05,20.0,20.03,13455.0,20.02,20.05,20.0,20.03,13455.0
2020-02-12 12:30:00,20.03,20.14,20.02,20.09,22834.0,20.03,20.14,20.02,20.09,22834.0
2020-02-12 13:00:00,20.09,20.32,20.09,20.31,88429.0,20.09,20.32,20.09,20.31,88429.0
2020-02-12 13:30:00,20.31,20.37,20.23,20.37,39516.0,20.31,20.37,20.23,20.37,39516.0
2020-02-12 14:00:00,20.36,20.41,20.31,20.35,63933.0,20.36,20.41,20.31,20.35,63933.0
2020-02-12 14:30:00,20.35,20.4,20.16,20.18,58857.0,20.35,20.4,20.16,20.18,58857.0
2020-02-12 15:00:00,20.16,20.27,20.16,20.23,42389.0,20.16,20.27,20.16,20.23,42389.0
2020-02-12 15:30:00,20.22,20.25,20.14,20.15,150358.0,20.22,20.25,20.14,20.15,150358.0
2020-02-13 09:30:00,19.97,20.1,19.87,20.0,161212.0,19.97,20.1,19.87,20.0,161212.0
2020-02-13 10:00:00,20.0,20.03,19.94,20.01,50010.0,20.0,20.03,19.94,20.01,50010.0
2020-02-13 10:30:00,20.02,20.05,19.98,20.04,30158.0,20.02,20.05,19.98,20.04,30158.0
2020-02-13 11:00:00,20.04,20.1,19.99,20.06,34735.0,20.04,20.1,19.99,20.06,34735.0
2020-02-13 11:30:00,20.07,20.1,19.99,20.0,24756.0,20.07,20.1,19.99,20.0,24756.0
2020-02-13 12:00:00,20.0,20.09,19.99,20.05,14303.0,20.0,20.09,19.99,20.05,14303.0
2020-02-13 12:30:00,20.05,20.05,19.98,20.01,42910.0,20.05,20.05,19.98,20.01,42910.0
2020-02-13 13:00:00,20.0,20.05,19.98,20.04,62003.0,20.0,20.05,19.98,20.04,62003.0
2020-02-13 13:30:00,20.04,20.09,19.99,20.0,58839.0,20.04,20.09,19.99,20.0,58839.0
2020-02-13 14:00:00,20.0,20.07,19.99,20.05,22025.0,20.0,20.07,19.99,20.05,22025.0
2020-02-13 14:30:00,20.03,20.06,20.0,20.05,22253.0,20.03,20.06,20.0,20.05,22253.0
2020-02-13 15:00:00,20.05,20.06,20.0,20.05,29373.0,20.05,20.06,20.0,20.05,29373.0
2020-02-13 15:30:00,20.05,20.05,19.97,20.04,148530.0,20.05,20.05,19.97,20.04,148530.0
2020-02-14 09:30:00,19.92,20.0,19.79,19.9,100895.0,19.92,20.0,19.79,19.9,100895.0
2020-02-14 10:00:00,19.9,19.91,19.73,19.85,61804.0,19.9,19.91,19.73,19.85,61804.0
2020-02-14 10:30:00,19.84,19.88,19.75,19.86,39587.0,19.84,19.88,19.75,19.86,39587.0
2020-02-14 11:00:00,19.86,19.95,19.79,19.95,24111.0,19.86,19.95,19.79,19.95,24111.0
2020-02-14 11:30:00,19.94,20.0,19.93,19.96,42400.0,19.94,20.0,19.93,19.96,42400.0
2020-02-14 12:00:00,19.96,19.97,19.87,19.89,68951.0,19.96,19.97,19.87,19.89,68951.0
2020-02-14 12:30:00,19.89,19.94,19.88,19.92,37010.0,19.89,19.94,19.88,19.92,37010.0
2020-02-14 13:00:00,19.93,19.93,19.83,19.85,47830.0,19.93,19.93,19.83,19.85,47830.0
2020-02-14 13:30:00,19.84,19.97,19.84,19.97,32341.0,19.84,19.97,19.84,19.97,32341.0
2020-02-14 14:00:00,19.96,20.03,19.93,20.02,27341.0,19.96,20.03,19.93,20.02,27341.0
2020-02-14 14:30:00,20.02,20.02,19.95,20.02,43235.0,20.02,20.02,19.95,20.02,43235.0
2020-02-14 15:00:00,20.02,20.03,19.99,20.03,92370.0,20.02,20.03,19.99,20.03,92370.0
2020-02-14 15:30:00,20.02,20.03,19.98,20.02,289819.0,20.02,20.03,19.98,20.02,289819.0
2020-02-18 09:30:00,19.93,20.25,19.93,20.05,146797.0,19.93,20.25,19.93,20.05,146797.0
2020-02-18 10:00:00,20.05,20.23,19.83,19.91,133576.0,20.05,20.23,19.83,19.91,133576.0
2020-02-18 10:30:00,19.9,20.0,19.87,19.91,29902.0,19.9,20.0,19.87,19.91,29902.0
2020-02-18 11:00:00,19.92,19.98,19.62,19.69,41503.0,19.92,19.98,19.62,19.69,41503.0
2020-02-18 11:30:00,19.72,19.74,19.58,19.59,23153.0,19.72,19.74,19.58,19.59,23153.0
2020-02-18 12:00:00,19.59,19.67,19.56,19.61,24680.0,19.59,19.67,19.56,19.61,24680.0
2020-02-18 12:30:00,19.61,19.66,19.61,19.63,20215.0,19.61,19.66,19.61,19.63,20215.0
2020-02-18 13:00:00,19.63,19.75,19.63,19.68,48433.0,19.63,19.75,19.63,19.68,48433.0
2020-02-18 13:30:00,19.68,19.85,19.65,19.72,48832.0,19.68,19.85,19.65,19.72,48832.0
2020-02-18 14:00:00,19.74,19.89,19.71,19.88,29740.0,19.74,19.89,19.71,19.88,29740.0
2020-02-18 14:30:00,19.89,19.91,19.83,19.89,37819.0,19.89,19.91,19.83,19.89,37819.0
2020-02-18 15:00:00,19.89,19.96,19.86,19.93,65057.0,19.89,19.96,19.86,19.93,65057.0
2020-02-18 15:30:00,19.93,19.95,19.75,19.86,228606.0,19.93,19.95,19.75,19.86,228606.0
2020-02-19 09:30:00,19.97,20.11,19.82,20.1,50022.0,19.97,20.11,19.82,20.1,50022.0
2020-02-19 10:00:00,20.12,20.18,20.0,20.05,53822.0,20.12,20.18,20.0,20.05,53822.0
2020-02-19 10:30:00,20.04,20.29,20.02,20.21,35475.0,20.04,20.29,20.02,20.21,35475.0
2020-02-19 11:00:00,20.23,20.27,20.19,20.21,21698.0,20.23,20.27,20.19,20.21,21698.0
2020-02-19 11:30:00,20.21,20.26,20.15,20.19,26895.0,20.21,20.26,20.15,20.19,26895.0
2020-02-19 12:00:00,20.18,20.22,20.04,20.04,17784.0,20.18,20.22,20.04,20.04,17784.0
2020-02-19 12:30:00,20.05,20.25,20.03,20.25,28831.0,20.05,20.25,20.03,20.25,28831.0
2020-02-19 13:00:00,20.24,20.33,20.17,20.19,52199.0,20.24,20.33,20.17,20.19,52199.0
2020-02-19 13:30:00,20.19,20.23,20.15,20.21,29587.0,20.19,20.23,20.15,20.21,29587.0
2020-02-19 14:00:00,20.21,20.27,20.17,20.22,43392.0,20.21,20.27,20.17,20.22,43392.0
2020-02-19 14:30:00,20.21,20.31,20.17,20.27,43234.0,20.21,20.31,20.17,20.27,43234.0
2020-02-19 15:00:00,20.28,20.42,20.27,20.41,86939.0,20.28,20.42,20.27,20.41,86939.0
2020-02-19 15:30:00,20.41,20.45,20.33,20.36,422662.0,20.41,20.45,20.33,20.36,422662.0
2020-02-20 09:30:00,20.12,20.56,20.1,20.51,66560.0,20.12,20.56,20.1,20.51,66560.0
2020-02-20 10:00:00,20.51,20.62,20.5,20.56,37036.0,20.51,20.62,20.5,20.56,37036.0
2020-02-20 10:30:00,20.54,20.6,20.49,20.6,131324.0,20.54,20.6,20.49,20.6,131324.0
2020-02-20 11:00:00,20.6,20.78,20.43,20.43,78159.0,20.6,20.78,20.43,20.43,78159.0
2020-02-20 11:30:00,20.44,20.46,20.1,20.14,123323.0,20.44,20.46,20.1,20.14,123323.0
2020-02-20 12:00:00,20.13,20.18,20.04,20.09,119035.0,20.13,20.18,20.04,20.09,119035.0
2020-02-20 12:30:00,20.11,20.3,20.05,20.14,85387.0,20.11,20.3,20.05,20.14,85387.0
2020-02-20 13:00:00,20.11,20.18,20.02,20.15,43061.0,20.11,20.18,20.02,20.15,43061.0
2020-02-20 13:30:00,20.16,20.26,20.16,20.22,20077.0,20.16,20.26,20.16,20.22,20077.0
2020-02-20 14:00:00,20.23,20.28,20.19,20.27,23391.0,20.23,20.28,20.19,20.27,23391.0
2020-02-20 14:30:00,20.28,20.32,20.26,20.31,22909.0,20.28,20.32,20.26,20.31,22909.0
2020-02-20 15:00:00,20.3,20.32,20.24,20.27,28365.0,20.3,20.32,20.24,20.27,28365.0
2020-02-20 15:30:00,20.27,20.31,20.21,20.27,103401.0,20.27,20.31,20.21,20.27,103401.0
2020-02-21 09:30:00,20.14,20.4,19.87,20.06,90175.0,20.14,20.4,19.87,20.06,90175.0
2020-02-21 10:00:00,20.05,20.14,19.97,20.03,50860.0,20.05,20.14,19.97,20.03,50860.0
2020-02-21 10:30:00,20.02,20.16,19.91,20.16,96837.0,20.02,20.16,19.91,20.16,96837.0
2020-02-21 11:00:00,20.16,20.3,20.14,20.23,36484.0,20.16,20.3,20.14,20.23,36484.0
2020-02-21 11:30:00,20.24,20.27,20.14,20.26,23136.0,20.24,20.27,20.14,20.26,23136.0
2020-02-21 12:00:00,20.26,20.39,20.24,20.34,18183.0,20.26,20.39,20.24,20.34,18183.0
2020-02-21 12:30:00,20.34,20.4,20.34,20.39,28314.0,20.34,20.4,20.34,20.39,28314.0
2020-02-21 13:00:00,20.38,20.4,20.3,20.32,21214.0,20.38,20.4,20.3,20.32,21214.0
2020-02-21 13:30:00,20.33,20.35,20.23,20.25,32571.0,20.33,20.35,20.23,20.25,32571.0
2020-02-21 14:00:00,20.26,20.35,20.25,20.34,37689.0,20.26,20.35,20.25,20.34,37689.0
2020-02-21 14:30:00,20.34,20.39,20.33,20.33,45378.0,20.34,20.39,20.33,20.33,45378.0
2020-02-21 15:00:00,20.33,20.41,20.29,20.39,50189.0,20.33,20.41,20.29,20.39,50189.0
2020-02-21 15:30:00,20.39,20.47,20.36,20.43,336920.0,20.39,20.47,20.36,20.43,336920.0
2020-02-24 09:30:00,19.3,19.48,19.13,19.48,122862.0,19.3,19.48,19.13,19.48,122862.0
2020-02-24 10:00:00,19.52,19.75,19.41,19.41,84497.0,19.52,19.75,19.41,19.41,84497.0
2020-02-24 10:30:00,19.41,19.57,19.33,19.54,49236.0,19.41,19.57,19.33,19.54,49236.0
2020-02-24 11:00:00,19.53,19.53,19.36,19.37,44890.0,19.53,19.53,19.36,19.37,44890.0
2020-02-24 11:30:00,19.37,19.42,19.32,19.38,67302.0,19.37,19.42,19.32,19.38,67302.0
2020-02-24 12:00:00,19.37,19.42,19.36,19.39,31124.0,19.37,19.42,19.36,19.39,31124.0
2020-02-24 12:30:00,19.38,19.45,19.33,19.4,53050.0,19.38,19.45,19.33,19.4,53050.0
2020-02-24 13:00:00,19.39,19.42,19.34,19.39,54906.0,19.39,19.42,19.34,19.39,54906.0
2020-02-24 13:30:00,19.39,19.49,19.34,19.46,53774.0,19.39,19.49,19.34,19.46,53774.0
2020-02-24 14:00:00,19.45,19.46,19.34,19.42,43578.0,19.45,19.46,19.34,19.42,43578.0
2020-02-24 14:30:00,19.42,19.52,19.37,19.46,48647.0,19.42,19.52,19.37,19.46,48647.0
2020-02-24 15:00:00,19.47,19.53,19.44,19.5,40730.0,19.47,19.53,19.44,19.5,40730.0
2020-02-24 15:30:00,19.49,19.54,19.44,19.45,154669.0,19.49,19.54,19.44,19.45,154669.0
2020-02-25 09:30:00,19.55,19.68,19.39,19.41,75226.0,19.55,19.68,19.39,19.41,75226.0
2020-02-25 10:00:00,19.4,19.43,19.12,19.13,90813.0,19.4,19.43,19.12,19.13,90813.0
2020-02-25 10:30:00,19.14,19.18,18.75,18.96,89473.0,19.14,19.18,18.75,18.96,89473.0
2020-02-25 11:00:00,18.98,19.08,18.87,18.96,62245.0,18.98,19.08,18.87,18.96,62245.0
2020-02-25 11:30:00,18.97,19.07,18.9,18.93,178575.0,18.97,19.07,18.9,18.93,178575.0
2020-02-25 12:00:00,18.94,19.02,18.88,18.88,32672.0,18.94,19.02,18.88,18.88,32672.0
2020-02-25 12:30:00,18.89,18.96,18.79,18.81,25376.0,18.89,18.96,18.79,18.81,25376.0
2020-02-25 13:00:00,18.82,18.89,18.7,18.7,37855.0,18.82,18.89,18.7,18.7,37855.0
2020-02-25 13:30:00,18.7,18.72,18.54,18.54,102581.0,18.7,18.72,18.54,18.54,102581.0
2020-02-25 14:00:00,18.55,18.63,18.46,18.46,39002.0,18.55,18.63,18.46,18.46,39002.0
2020-02-25 14:30:00,18.46,18.5,18.35,18.46,54167.0,18.46,18.5,18.35,18.46,54167.0
2020-02-25 15:00:00,18.46,18.64,18.46,18.6,68737.0,18.46,18.64,18.46,18.6,68737.0
2020-02-25 15:30:00,18.6,18.74,18.53,18.59,262272.0,18.6,18.74,18.53,18.59,262272.0
2020-02-26 09:30:00,18.86,19.09,18.7,19.02,40676.0,18.86,19.09,18.7,19.02,40676.0
2020-02-26 10:00:00,19.04,19.05,18.81,18.94,60744.0,19.04,19.05,18.81,18.94,60744.0
2020-02-26 10:30:00,18.94,18.98,18.83,18.89,59527.0,18.94,18.98,18.83,18.89,59527.0
2020-02-26 11:00:00,18.89,18.99,18.81,18.94,30960.0,18.89,18.99,18.81,18.94,30960.0
2020-02-26 11:30:00,18.96,18.96,18.75,18.78,81469.0,18.96,18.96,18.75,18.78,81469.0
2020-02-26 12:00:00,18.77,18.79,18.59,18.71,42366.0,18.77,18.79,18.59,18.71,42366.0
2020-02-26 12:30:00,18.71,18.9,18.71,18.9,98049.0,18.71,18.9,18.71,18.9,98049.0
2020-02-26 13:00:00,18.88,18.89,18.63,18.71,66284.0,18.88,18.89,18.63,18.71,66284.0
2020-02-26 13:30:00,18.71,18.71,18.38,18.4,115777.0,18.71,18.71,18.38,18.4,115777.0
2020-02-26 14:00:00,18.41,18.53,18.34,18.36,141828.0,18.41,18.53,18.34,18.36,141828.0
2020-02-26 14:30:00,18.36,18.36,18.21,18.27,71356.0,18.36,18.36,18.21,18.27,71356.0
2020-02-26 15:00:00,18.29,18.42,18.27,18.3,52235.0,18.29,18.42,18.27,18.3,52235.0
2020-02-26 15:30:00,18.29,18.39,18.14,18.2,416745.0,18.29,18.39,18.14,18.2,416745.0
2020-02-27 09:30:00,17.68,17.85,17.46,17.71,181562.0,17.68,17.85,17.46,17.71,181562.0
2020-02-27 10:00:00,17.71,17.78,17.5,17.62,127280.0,17.71,17.78,17.5,17.62,127280.0
2020-02-27 10:30:00,17.61,18.12,17.5,18.12,99828.0,17.61,18.12,17.5,18.12,99828.0
2020-02-27 11:00:00,18.1,18.42,18.09,18.25,132806.0,18.1,18.42,18.09,18.25,132806.0
2020-02-27 11:30:00,18.25,18.45,18.23,18.45,62160.0,18.25,18.45,18.23,18.45,62160.0
2020-02-27 12:00:00,18.47,18.69,18.42,18.55,102216.0,18.47,18.69,18.42,18.55,102216.0
2020-02-27 12:30:00,18.55,18.78,18.54,18.69,68670.0,18.55,18.78,18.54,18.69,68670.0
2020-02-27 13:00:00,18.69,18.7,18.58,18.61,62997.0,18.69,18.7,18.58,18.61,62997.0
2020-02-27 13:30:00,18.6,18.6,18.23,18.24,94197.0,18.6,18.6,18.23,18.24,94197.0
2020-02-27 14:00:00,18.25,18.37,18.09,18.36,50350.0,18.25,18.37,18.09,18.36,50350.0
2020-02-27 14:30:00,18.34,18.36,18.17,18.18,67817.0,18.34,18.36,18.17,18.18,67817.0
2020-02-27 15:00:00,18.17,18.23,18.09,18.09,85838.0,18.17,18.23,18.09,18.09,85838.0
2020-02-27 15:30:00,18.1,18.11,17.71,17.72,432239.0,18.1,18.11,17.71,17.72,432239.0
2020-02-28 09:30:00,16.93,17.49,16.92,17.18,194613.0,16.93,17.49,16.92,17.18,194613.0
2020-02-28 10:00:00,17.14,17.37,16.9,17.17,234712.0,17.14,17.37,16.9,17.17,234712.0
2020-02-28 10:30:00,17.14,17.32,17.02,17.22,146547.0,17.14,17.32,17.02,17.22,146547.0
2020-02-28 11:00:00,17.23,17.37,17.03,17.36,124305.0,17.23,17.37,17.03,17.36,124305.0
2020-02-28 11:30:00,17.38,17.99,17.37,17.69,98329.0,17.38,17.99,17.37,17.69,98329.0
2020-02-28 12:00:00,17.7,17.7,17.27,17.57,88560.0,17.7,17.7,17.27,17.57,88560.0
2020-02-28 12:30:00,17.58,17.75,17.36,17.51,164429.0,17.58,17.75,17.36,17.51,164429.0
2020-02-28 13:00:00,17.5,17.62,17.38,17.39,91730.0,17.5,17.62,17.38,17.39,91730.0
2020-02-28 13:30:00,17.38,17.38,17.14,17.18,109055.0,17.38,17.38,17.14,17.18,109055.0
2020-02-28 14:00:00,17.19,17.3,17.07,17.21,99967.0,17.19,17.3,17.07,17.21,99967.0
2020-02-28 14:30:00,17.21,17.44,17.18,17.25,102628.0,17.21,17.44,17.18,17.25,102628.0
2020-02-28 15:00:00,17.25,17.32,17.09,17.11,165235.0,17.25,17.32,17.09,17.11,165235.0
2020-02-28 15:30:00,17.1,17.29,17.06,17.09,486369.0,17.1,17.29,17.06,17.09,486369.0
2020-03-02 09:30:00,17.35,17.39,16.73,16.79,172147.0,17.35,17.39,16.73,16.79,172147.0
2020-03-02 10:00:00,16.81,16.9,16.66,16.86,111799.0,16.81,16.9,16.66,16.86,111799.0
2020-03-02 10:30:00,16.86,17.09,16.8,17.07,93752.0,16.86,17.09,16.8,17.07,93752.0
2020-03-02 11:00:00,17.05,17.12,16.89,17.03,77886.0,17.05,17.12,16.89,17.03,77886.0
2020-03-02 11:30:00,17.04,17.11,16.98,17.01,124739.0,17.04,17.11,16.98,17.01,124739.0
2020-03-02 12:00:00,17.01,17.05,16.86,16.88,58256.0,17.01,17.05,16.86,16.88,58256.0
2020-03-02 12:30:00,16.89,17.05,16.88,17.0,107816.0,16.89,17.05,16.88,17.0,107816.0
2020-03-02 13:00:00,17.0,17.01,16.76,16.78,103837.0,17.0,17.01,16.76,16.78,103837.0
2020-03-02 13:30:00,16.79,16.84,16.66,16.8,72680.0,16.79,16.84,16.66,16.8,72680.0
2020-03-02 14:00:00,16.8,16.89,16.72,16.72,92341.0,16.8,16.89,16.72,16.72,92341.0
2020-03-02 14:30:00,16.72,16.73,16.5,16.5,133373.0,16.72,16.73,16.5,16.5,133373.0
2020-03-02 15:00:00,16.5,16.63,16.49,16.62,138565.0,16.5,16.63,16.49,16.62,138565.0
2020-03-02 15:30:00,16.62,16.92,16.59,16.92,435265.0,16.62,16.92,16.59,16.92,435265.0
2020-03-03 09:30:00,17.03,17.23,16.85,17.22,91014.0,17.03,17.23,16.85,17.22,91014.0
2020-03-03 10:00:00,17.23,17.6,16.9,17.22,210718.0,17.23,17.6,16.9,17.22,210718.0
2020-03-03 10:30:00,17.23,17.5,17.16,17.49,70585.0,17.23,17.5,17.16,17.49,70585.0
2020-03-03 11:00:00,17.48,17.49,17.01,17.01,58788.0,17.48,17.49,17.01,17.01,58788.0
2020-03-03 11:30:00,17.02,17.44,16.99,17.39,52415.0,17.02,17.44,16.99,17.39,52415.0
2020-03-03 12:00:00,17.38,17.48,17.26,17.28,39759.0,17.38,17.48,17.26,17.28,39759.0
2020-03-03 12:30:00,17.3,17.3,17.16,17.2,47435.0,17.3,17.3,17.16,17.2,47435.0
2020-03-03 13:00:00,17.17,17.17,16.83,16.94,109319.0,17.17,17.17,16.83,16.94,109319.0
2020-03-03 13:30:00,16.93,16.96,16.73,16.75,44493.0,16.93,16.96,16.73,16.75,44493.0
2020-03-03 14:00:00,16.75,16.84,16.53,16.82,62516.0,16.75,16.84,16.53,16.82,62516.0
2020-03-03 14:30:00,16.83,16.89,16.66,16.83,64741.0,16.83,16.89,16.66,16.83,64741.0
2020-03-03 15:00:00,16.8,16.96,16.71,16.93,102137.0,16.8,16.96,16.71,16.93,102137.0
2020-03-03 15:30:00,16.95,16.95,16.68,16.89,374887.0,16.95,16.95,16.68,16.89,374887.0
2020-03-04 09:30:00,17.3,17.33,16.89,16.98,103901.0,17.3,17.33,16.89,16.98,103901.0
2020-03-04 10:00:00,16.98,17.23,16.9,17.02,181012.0,16.98,17.23,16.9,17.02,181012.0
2020-03-04 10:30:00,17.02,17.08,16.89,16.89,83613.0,17.02,17.08,16.89,16.89,83613.0
2020-03-04 11:00:00,16.89,17.02,16.88,17.02,65637.0,16.89,17.02,16.88,17.02,65637.0
2020-03-04 11:30:00,17.03,17.08,16.93,16.98,40199.0,17.03,17.08,16.93,16.98,40199.0
2020-03-04 12:00:00,16.99,17.1,16.93,17.1,48228.0,16.99,17.1,16.93,17.1,48228.0
2020-03-04 12:30:00,17.09,17.15,17.01,17.14,60318.0,17.09,17.15,17.01,17.14,60318.0
2020-03-04 13:00:00,17.17,17.19,17.07,17.13,72482.0,17.17,17.19,17.07,17.13,72482.0
2020-03-04 13:30:00,17.12,17.14,16.99,17.03,103946.0,17.12,17.14,16.99,17.03,103946.0
2020-03-04 14:00:00,17.03,17.07,16.95,17.04,183830.0,17.03,17.07,16.95,17.04,183830.0
2020-03-04 14:30:00,17.04,17.08,16.92,17.07,121202.0,17.04,17.08,16.92,17.07,121202.0
2020-03-04 15:00:00,17.06,17.26,17.05,17.23,74816.0,17.06,17.26,17.05,17.23,74816.0
2020-03-04 15:30:00,17.24,17.24,16.99,17.09,554386.0,17.24,17.24,16.99,17.09,554386.0
2020-03-05 09:30:00,16.46,16.71,16.35,16.41,122208.0,16.46,16.71,16.35,16.41,122208.0
2020-03-05 10:00:00,16.41,16.63,16.4,16.48,75590.0,16.41,16.63,16.4,16.48,75590.0
2020-03-05 10:30:00,16.47,16.51,16.39,16.46,88067.0,16.47,16.51,16.39,16.46,88067.0
2020-03-05 11:00:00,16.46,16.69,16.44,16.69,64987.0,16.46,16.69,16.44,16.69,64987.0
2020-03-05 11:30:00,16.67,16.7,16.23,16.25,94026.0,16.67,16.7,16.23,16.25,94026.0
2020-03-05 12:00:00,16.25,16.34,16.17,16.17,60387.0,16.25,16.34,16.17,16.17,60387.0
2020-03-05 12:30:00,16.19,16.19,16.04,16.12,57555.0,16.19,16.19,16.04,16.12,57555.0
2020-03-05 13:00:00,16.11,16.19,16.07,16.16,51663.0,16.11,16.19,16.07,16.16,51663.0
2020-03-05 13:30:00,16.15,16.19,15.96,16.14,75866.0,16.15,16.19,15.96,16.14,75866.0
2020-03-05 14:00:00,16.14,16.22,16.0,16.01,70251.0,16.14,16.22,16.0,16.01,70251.0
2020-03-05 14:30:00,16.01,16.21,15.9,16.18,107916.0,16.01,16.21,15.9,16.18,107916.0
2020-03-05 15:00:00,16.18,16.23,15.96,16.09,107861.0,16.18,16.23,15.96,16.09,107861.0
2020-03-05 15:30:00,16.09,16.32,16.05,16.25,250642.0,16.09,16.32,16.05,16.25,250642.0
2020-03-06 09:30:00,15.69,15.72,15.31,15.54,273746.0,15.69,15.72,15.31,15.54,273746.0
2020-03-06 10:00:00,15.54,15.72,15.48,15.71,122677.0,15.54,15.72,15.48,15.71,122677.0
2020-03-06 10:30:00,15.72,16.0,15.71,15.91,88055.0,15.72,16.0,15.71,15.91,88055.0
2020-03-06 11:00:00,15.94,15.97,15.35,15.53,202699.0,15.94,15.97,15.35,15.53,202699.0
2020-03-06 11:30:00,15.53,15.67,15.48,15.66,106547.0,15.53,15.67,15.48,15.66,106547.0
2020-03-06 12:00:00,15.67,15.67,15.59,15.61,73234.0,15.67,15.67,15.59,15.61,73234.0
2020-03-06 12:30:00,15.6,15.88,15.6,15.64,80388.0,15.6,15.88,15.6,15.64,80388.0
2020-03-06 13:00:00,15.64,15.71,15.61,15.64,56814.0,15.64,15.71,15.61,15.64,56814.0
2020-03-06 13:30:00,15.64,15.73,15.47,15.48,68191.0,15.64,15.73,15.47,15.48,68191.0
2020-03-06 14:00:00,15.47,15.52,15.4,15.41,143323.0,15.47,15.52,15.4,15.41,143323.0
2020-03-06 14:30:00,15.42,15.42,15.28,15.31,95029.0,15.42,15.42,15.28,15.31,95029.0
2020-03-06 15:00:00,15.32,15.45,15.3,15.33,111336.0,15.32,15.45,15.3,15.33,111336.0
2020-03-06 15:30:00,15.33,15.63,15.3,15.5,373698.0,15.33,15.63,15.3,15.5,373698.0
2020-03-09 09:30:00,14.1,14.1,14.1,14.1,100.0,14.1,14.1,14.1,14.1,100.0
2020-03-09 10:00:00,14.01,14.35,13.75,14.06,230657.0,14.01,14.35,13.75,14.06,230657.0
2020-03-09 10:30:00,14.09,14.3,13.81,13.96,112091.0,14.09,14.3,13.81,13.96,112091.0
2020-03-09 11:00:00,13.96,14.04,13.76,13.99,123971.0,13.96,14.04,13.76,13.99,123971.0
2020-03-09 11:30:00,13.98,14.11,13.95,14.01,87643.0,13.98,14.11,13.95,14.01,87643.0
2020-03-09 12:00:00,14.01,14.04,13.7,13.74,88931.0,14.01,14.04,13.7,13.74,88931.0
2020-03-09 12:30:00,13.74,13.76,13.5,13.52,73103.0,13.74,13.76,13.5,13.52,73103.0
2020-03-09 13:00:00,13.52,13.76,13.43,13.74,82862.0,13.52,13.76,13.43,13.74,82862.0
2020-03-09 13:30:00,13.74,13.83,13.57,13.59,98577.0,13.74,13.83,13.57,13.59,98577.0
2020-03-09 14:00:00,13.58,13.79,13.57,13.63,196509.0,13.58,13.79,13.57,13.63,196509.0
2020-03-09 14:30:00,13.62,13.75,13.6,13.71,148047.0,13.62,13.75,13.6,13.71,148047.0
2020-03-09 15:00:00,13.71,13.72,13.56,13.57,101631.0,13.71,13.72,13.56,13.57,101631.0
2020-03-09 15:30:00,13.57,13.59,13.26,13.27,322751.0,13.57,13.59,13.26,13.27,322751.0
2020-03-10 09:30:00,14.3,14.65,13.47,13.78,126748.0,14.3,14.65,13.47,13.78,126748.0
2020-03-10 10:00:00,13.77,14.28,13.77,14.11,77712.0,13.77,14.28,13.77,14.11,77712.0
2020-03-10 10:30:00,14.12,14.14,13.84,13.85,53655.0,14.12,14.14,13.84,13.85,53655.0
2020-03-10 11:00:00,13.82,13.83,13.05,13.08,92700.0,13.82,13.83,13.05,13.08,92700.0
2020-03-10 11:30:00,13.08,13.12,12.94,13.01,75256.0,13.08,13.12,12.94,13.01,75256.0
2020-03-10 12:00:00,13.02,13.35,13.02,13.18,137610.0,13.02,13.35,13.02,13.18,137610.0
2020-03-10 12:30:00,13.18,13.18,12.98,13.1,93953.0,13.18,13.18,12.98,13.1,93953.0
2020-03-10 13:00:00,13.09,13.27,13.06,13.27,122441.0,13.09,13.27,13.06,13.27,122441.0
2020-03-10 13:30:00,13.28,13.41,13.09,13.1,142758.0,13.28,13.41,13.09,13.1,142758.0
2020-03-10 14:00:00,13.1,13.35,13.02,13.3,387110.0,13.1,13.35,13.02,13.3,387110.0
2020-03-10 14:30:00,13.29,13.89,13.29,13.81,347852.0,13.29,13.89,13.29,13.81,347852.0
2020-03-10 15:00:00,13.82,13.92,13.73,13.79,300210.0,13.82,13.92,13.73,13.79,300210.0
2020-03-10 15:30:00,13.79,13.82,13.56,13.63,708389.0,13.79,13.82,13.56,13.63,708389.0
2020-03-11 09:30:00,13.16,13.28,12.73,12.9,211342.0,13.16,13.28,12.73,12.9,211342.0
2020-03-11 10:00:00,12.88,12.95,12.71,12.76,106755.0,12.88,12.95,12.71,12.76,106755.0
2020-03-11 10:30:00,12.74,12.75,12.5,12.66,151665.0,12.74,12.75,12.5,12.66,151665.0
2020-03-11 11:00:00,12.66,12.71,12.46,12.64,163363.0,12.66,12.71,12.46,12.64,163363.0
2020-03-11 11:30:00,12.65,12.69,12.34,12.37,144735.0,12.65,12.69,12.34,12.37,144735.0
2020-03-11 12:00:00,12.37,12.65,12.31,12.54,258972.0,12.37,12.65,12.31,12.54,258972.0
2020-03-11 12:30:00,12.52,12.54,12.27,12.45,120117.0,12.52,12.54,12.27,12.45,120117.0
2020-03-11 13:00:00,12.45,12.48,12.28,12.41,169090.0,12.45,12.48,12.28,12.41,169090.0
2020-03-11 13:30:00,12.41,12.43,12.06,12.15,113155.0,12.41,12.43,12.06,12.15,113155.0
2020-03-11 14:00:00,12.17,12.2,11.97,12.0,107638.0,12.17,12.2,11.97,12.0,107638.0
2020-03-11 14:30:00,12.0,12.06,11.72,11.84,199613.0,12.0,12.06,11.72,11.84,199613.0
2020-03-11 15:00:00,11.85,11.86,11.52,11.56,352739.0,11.85,11.86,11.52,11.56,352739.0
2020-03-11 15:30:00,11.54,11.75,11.48,11.58,852744.0,11.54,11.75,11.48,11.58,852744.0
2020-03-12 09:30:00,10.4,10.4,10.32,10.32,200.0,10.4,10.4,10.32,10.32,200.0
2020-03-12 10:00:00,10.45,10.46,10.11,10.23,429974.0,10.45,10.46,10.11,10.23,429974.0
2020-03-12 10:30:00,10.21,10.67,10.18,10.51,152551.0,10.21,10.67,10.18,10.51,152551.0
2020-03-12 11:00:00,10.51,10.51,10.08,10.19,143039.0,10.51,10.51,10.08,10.19,143039.0
2020-03-12 11:30:00,10.19,10.25,9.98,9.98,106252.0,10.19,10.25,9.98,9.98,106252.0
2020-03-12 12:00:00,10.0,10.33,9.89,10.33,163492.0,10.0,10.33,9.89,10.33,163492.0
2020-03-12 12:30:00,10.32,10.46,9.9,10.38,157981.0,10.32,10.46,9.9,10.38,157981.0
2020-03-12 13:00:00,10.38,11.14,10.33,10.41,170781.0,10.38,11.14,10.33,10.41,170781.0
2020-03-12 13:30:00,10.41,10.44,10.1,10.44,178191.0,10.41,10.44,10.1,10.44,178191.0
2020-03-12 14:00:00,10.44,10.57,10.36,10.36,100330.0,10.44,10.57,10.36,10.36,100330.0
2020-03-12 14:30:00,10.36,10.46,10.19,10.22,177307.0,10.36,10.46,10.19,10.22,177307.0
2020-03-12 15:00:00,10.21,10.28,10.18,10.2,119328.0,10.21,10.28,10.18,10.2,119328.0
2020-03-12 15:30:00,10.2,10.25,9.99,10.0,388742.0,10.2,10.25,9.99,10.0,388742.0
2020-03-13 09:30:00,10.86,10.86,9.92,9.93,184319.0,10.86,10.86,9.92,9.93,184319.0
2020-03-13 10:00:00,9.93,10.32,9.77,10.18,294022.0,9.93,10.32,9.77,10.18,294022.0
2020-03-13 10:30:00,10.19,10.2,9.77,9.78,229525.0,10.19,10.2,9.77,9.78,229525.0
2020-03-13 11:00:00,9.78,10.02,9.65,9.66,134724.0,9.78,10.02,9.65,9.66,134724.0
2020-03-13 11:30:00,9.65,9.65,9.38,9.5,134028.0,9.65,9.65,9.38,9.5,134028.0
2020-03-13 12:00:00,9.5,9.57,9.37,9.54,114030.0,9.5,9.57,9.37,9.54,114030.0
2020-03-13 12:30:00,9.53,9.66,9.52,9.55,111177.0,9.53,9.66,9.52,9.55,111177.0
2020-03-13 13:00:00,9.54,9.77,9.49,9.76,110670.0,9.54,9.77,9.49,9.76,110670.0
2020-03-13 13:30:00,9.76,10.1,9.72,10.07,152014.0,9.76,10.1,9.72,10.07,152014.0
2020-03-13 14:00:00,10.08,10.08,9.9,9.94,106765.0,10.08,10.08,9.9,9.94,106765.0
2020-03-13 14:30:00,9.94,9.98,9.9,9.91,122088.0,9.94,9.98,9.9,9.91,122088.0
2020-03-13 15:00:00,9.91,9.95,9.78,9.8,356874.0,9.91,9.95,9.78,9.8,356874.0
2020-03-13 15:30:00,9.79,10.04,9.68,10.0,780740.0,9.79,10.04,9.68,10.0,780740.0
2020-03-16 09:30:00,8.91,8.91,8.68,8.74,90447.0,8.91,8.91,8.68,8.74,90447.0
2020-03-16 10:00:00,8.74,9.05,8.74,9.0,284896.0,8.74,9.05,8.74,9.0,284896.0
2020-03-16 10:30:00,9.01,9.12,8.53,8.57,324996.0,9.01,9.12,8.53,8.57,324996.0
2020-03-16 11:00:00,8.56,8.77,8.37,8.69,196017.0,8.56,8.77,8.37,8.69,196017.0
2020-03-16 11:30:00,8.69,8.72,8.41,8.52,134681.0,8.69,8.72,8.41,8.52,134681.0
2020-03-16 12:00:00,8.52,8.54,8.4,8.44,113231.0,8.52,8.54,8.4,8.44,113231.0
2020-03-16 12:30:00,8.44,8.52,8.28,8.29,167932.0,8.44,8.52,8.28,8.29,167932.0
2020-03-16 13:00:00,8.29,8.39,8.08,8.24,168071.0,8.29,8.39,8.08,8.24,168071.0
2020-03-16 13:30:00,8.25,8.27,8.12,8.21,161821.0,8.25,8.27,8.12,8.21,161821.0
2020-03-16 14:00:00,8.21,8.28,8.12,8.28,279789.0,8.21,8.28,8.12,8.28,279789.0
2020-03-16 14:30:00,8.28,8.46,8.08,8.31,248139.0,8.28,8.46,8.08,8.31,248139.0
2020-03-16 15:00:00,8.32,8.38,8.18,8.27,182215.0,8.32,8.38,8.18,8.27,182215.0
2020-03-16 15:30:00,8.26,8.27,8.0,8.01,477445.0,8.26,8.27,8.0,8.01,477445.0
2020-03-17 09:30:00,8.16,8.5,7.58,7.64,228036.0,8.16,8.5,7.58,7.64,228036.0
2020-03-17 10:00:00,7.62,7.81,7.5,7.79,152352.0,7.62,7.81,7.5,7.79,152352.0
2020-03-17 10:30:00,7.8,8.01,7.63,7.81,228333.0,7.8,8.01,7.63,7.81,228333.0
2020-03-17 11:00:00,7.82,8.5,7.81,8.47,196843.0,7.82,8.5,7.81,8.47,196843.0
2020-03-17 11:30:00,8.47,8.72,8.36,8.63,289008.0,8.47,8.72,8.36,8.63,289008.0
2020-03-17 12:00:00,8.62,8.88,8.47,8.52,244321.0,8.62,8.88,8.47,8.52,244321.0
2020-03-17 12:30:00,8.52,8.65,8.33,8.34,117286.0,8.52,8.65,8.33,8.34,117286.0
2020-03-17 13:00:00,8.34,8.56,8.33,8.54,84382.0,8.34,8.56,8.33,8.54,84382.0
2020-03-17 13:30:00,8.54,8.56,8.37,8.42,309984.0,8.54,8.56,8.37,8.42,309984.0
2020-03-17 14:00:00,8.41,8.58,8.31,8.34,566058.0,8.41,8.58,8.31,8.34,566058.0
2020-03-17 14:30:00,8.34,8.41,8.3,8.4,158488.0,8.34,8.41,8.3,8.4,158488.0
2020-03-17 15:00:00,8.4,8.46,8.3,8.44,233700.0,8.4,8.46,8.3,8.44,233700.0
2020-03-17 15:30:00,8.44,8.7,8.42,8.58,495306.0,8.44,8.7,8.42,8.58,495306.0
2020-03-18 09:30:00,7.99,8.06,7.72,7.88,298605.0,7.99,8.06,7.72,7.88,298605.0
2020-03-18 10:00:00,7.89,7.93,7.61,7.62,255871.0,7.89,7.93,7.61,7.62,255871.0
2020-03-18 10:30:00,7.62,8.02,7.61,7.82,265225.0,7.62,8.02,7.61,7.82,265225.0
2020-03-18 11:00:00,7.82,7.85,7.14,7.47,195355.0,7.82,7.85,7.14,7.47,195355.0
2020-03-18 11:30:00,7.46,7.74,7.43,7.5,161761.0,7.46,7.74,7.43,7.5,161761.0
2020-03-18 12:00:00,7.49,7.53,7.43,7.47,51714.0,7.49,7.53,7.43,7.47,51714.0
2020-03-18 12:30:00,7.48,7.48,7.32,7.37,83655.0,7.48,7.48,7.32,7.37,83655.0
2020-03-18 13:00:00,7.37,7.39,7.25,7.25,89483.0,7.37,7.39,7.25,7.25,89483.0
2020-03-18 13:30:00,7.25,7.27,7.12,7.18,219779.0,7.25,7.27,7.12,7.18,219779.0
2020-03-18 14:00:00,7.18,7.22,7.13,7.22,138952.0,7.18,7.22,7.13,7.22,138952.0
2020-03-18 14:30:00,7.22,7.35,7.12,7.25,165195.0,7.22,7.35,7.12,7.25,165195.0
2020-03-18 15:00:00,7.26,7.27,7.01,7.02,231410.0,7.26,7.27,7.01,7.02,231410.0
2020-03-18 15:30:00,7.02,7.12,6.98,7.0,462901.0,7.02,7.12,6.98,7.0,462901.0
2020-03-19 09:30:00,7.01,7.12,6.35,7.02,162764.0,7.01,7.12,6.35,7.02,162764.0
2020-03-19 10:00:00,6.97,7.59,6.89,7.29,183265.0,6.97,7.59,6.89,7.29,183265.0
2020-03-19 10:30:00,7.29,7.41,7.0,7.12,93459.0,7.29,7.41,7.0,7.12,93459.0
2020-03-19 11:00:00,7.12,7.22,7.06,7.15,180342.0,7.12,7.22,7.06,7.15,180342.0
2020-03-19 11:30:00,7.15,7.15,6.93,6.98,177787.0,7.15,7.15,6.93,6.98,177787.0
2020-03-19 12:00:00,6.97,7.0,6.77,6.88,92591.0,6.97,7.0,6.77,6.88,92591.0
2020-03-19 12:30:00,6.88,7.11,6.65,6.87,162271.0,6.88,7.11,6.65,6.87,162271.0
2020-03-19 13:00:00,6.87,7.01,6.8,6.96,80833.0,6.87,7.01,6.8,6.96,80833.0
2020-03-19 13:30:00,6.95,7.3,6.94,7.18,100616.0,6.95,7.3,6.94,7.18,100616.0
2020-03-19 14:00:00,7.17,7.32,7.16,7.26,175120.0,7.17,7.32,7.16,7.26,175120.0
2020-03-19 14:30:00,7.26,7.49,7.23,7.38,214912.0,7.26,7.49,7.23,7.38,214912.0
2020-03-19 15:00:00,7.38,7.43,7.18,7.36,249987.0,7.38,7.43,7.18,7.36,249987.0
2020-03-19 15:30:00,7.36,7.72,7.33,7.52,970792.0,7.36,7.72,7.33,7.52,970792.0
2020-03-20 09:30:00,7.25,7.45,6.86,7.09,768196.0,7.25,7.45,6.86,7.09,768196.0
2020-03-20 10:00:00,7.15,7.26,6.92,7.08,265092.0,7.15,7.26,6.92,7.08,265092.0
2020-03-20 10:30:00,7.1,7.54,7.1,7.43,250469.0,7.1,7.54,7.1,7.43,250469.0
2020-03-20 11:00:00,7.43,7.48,6.75,6.97,184538.0,7.43,7.48,6.75,6.97,184538.0
2020-03-20 11:30:00,6.97,7.06,6.89,6.98,96676.0,6.97,7.06,6.89,6.98,96676.0
2020-03-20 12:00:00,6.98,7.01,6.6,6.67,175099.0,6.98,7.01,6.6,6.67,175099.0
2020-03-20 12:30:00,6.69,6.98,6.69,6.96,155408.0,6.69,6.98,6.69,6.96,155408.0
2020-03-20 13:00:00,6.96,7.0,6.66,6.86,190422.0,6.96,7.0,6.66,6.86,190422.0
2020-03-20 13:30:00,6.85,6.98,6.76,6.96,84394.0,6.85,6.98,6.76,6.96,84394.0
2020-03-20 14:00:00,6.94,6.95,6.66,6.68,113490.0,6.94,6.95,6.66,6.68,113490.0
2020-03-20 14:30:00,6.71,6.79,6.61,6.62,141114.0,6.71,6.79,6.61,6.62,141114.0
2020-03-20 15:00:00,6.62,6.69,6.45,6.59,189304.0,6.62,6.69,6.45,6.59,189304.0
2020-03-20 15:30:00,6.59,6.65,6.22,6.25,724625.0,6.59,6.65,6.22,6.25,724625.0
2020-03-23 09:30:00,6.55,6.58,5.41,5.71,497187.0,6.55,6.58,5.41,5.71,497187.0
2020-03-23 10:00:00,5.73,5.74,5.26,5.32,419267.0,5.73,5.74,5.26,5.32,419267.0
2020-03-23 10:30:00,5.31,5.42,5.03,5.1,449650.0,5.31,5.42,5.03,5.1,449650.0
2020-03-23 11:00:00,5.1,5.29,4.95,4.98,395753.0,5.1,5.29,4.95,4.98,395753.0
2020-03-23 11:30:00,4.98,5.3,4.98,5.17,498164.0,4.98,5.3,4.98,5.17,498164.0
2020-03-23 12:00:00,5.17,5.17,5.0,5.08,585129.0,5.17,5.17,5.0,5.08,585129.0
2020-03-23 12:30:00,5.08,5.26,5.0,5.18,494891.0,5.08,5.26,5.0,5.18,494891.0
2020-03-23 13:00:00,5.17,5.36,5.15,5.28,424494.0,5.17,5.36,5.15,5.28,424494.0
2020-03-23 13:30:00,5.28,5.38,5.23,5.28,312154.0,5.28,5.38,5.23,5.28,312154.0
2020-03-23 14:00:00,5.29,5.38,5.16,5.36,151028.0,5.29,5.38,5.16,5.36,151028.0
2020-03-23 14:30:00,5.37,5.42,5.27,5.32,226140.0,5.37,5.42,5.27,5.32,226140.0
2020-03-23 15:00:00,5.32,5.38,5.26,5.31,265146.0,5.32,5.38,5.26,5.31,265146.0
2020-03-23 15:30:00,5.31,5.31,5.21,5.22,642837.0,5.31,5.31,5.21,5.22,642837.0
2020-03-24 09:30:00,5.7,5.74,5.47,5.57,658136.0,5.7,5.74,5.47,5.57,658136.0
2020-03-24 10:00:00,5.57,5.79,5.5,5.75,674723.0,5.57,5.79,5.5,5.75,674723.0
2020-03-24 10:30:00,5.75,6.13,5.74,5.82,548186.0,5.75,6.13,5.74,5.82,548186.0
2020-03-24 11:00:00,5.82,5.92,5.71,5.79,442188.0,5.82,5.92,5.71,5.79,442188.0
2020-03-24 11:30:00,5.79,5.97,5.79,5.91,506596.0,5.79,5.97,5.79,5.91,506596.0
2020-03-24 12:00:00,5.91,5.97,5.85,5.88,445875.0,5.91,5.97,5.85,5.88,445875.0
2020-03-24 12:30:00,5.88,5.92,5.82,5.86,205508.0,5.88,5.92,5.82,5.86,205508.0
2020-03-24 13:00:00,5.86,5.88,5.63,5.69,327288.0,5.86,5.88,5.63,5.69,327288.0
2020-03-24 13:30:00,5.69,5.71,5.54,5.57,351323.0,5.69,5.71,5.54,5.57,351323.0
2020-03-24 14:00:00,5.57,5.62,5.4,5.54,378595.0,5.57,5.62,5.4,5.54,378595.0
2020-03-24 14:30:00,5.55,5.62,5.53,5.58,281794.0,5.55,5.62,5.53,5.58,281794.0
2020-03-24 15:00:00,5.58,5.6,5.49,5.56,453717.0,5.58,5.6,5.49,5.56,453717.0
2020-03-24 15:30:00,5.56,5.63,5.51,5.6,946594.0,5.56,5.63,5.51,5.6,946594.0
2020-03-25 09:30:00,6.03,6.47,5.9,6.21,632147.0,6.03,6.47,5.9,6.21,632147.0
2020-03-25 10:00:00,6.22,6.42,6.15,6.31,298562.0,6.22,6.42,6.15,6.31,298562.0
2020-03-25 10:30:00,6.31,6.59,6.27,6.49,403261.0,6.31,6.59,6.27,6.49,403261.0
2020-03-25 11:00:00,6.48,6.76,6.42,6.75,348126.0,6.48,6.76,6.42,6.75,348126.0
2020-03-25 11:30:00,6.75,6.85,6.65,6.74,316978.0,6.75,6.85,6.65,6.74,316978.0
2020-03-25 12:00:00,6.75,7.07,6.72,7.02,493312.0,6.75,7.07,6.72,7.02,493312.0
2020-03-25 12:30:00,7.01,7.5,6.97,7.18,435431.0,7.01,7.5,6.97,7.18,435431.0
2020-03-25 13:00:00,7.17,7.36,7.12,7.24,230176.0,7.17,7.36,7.12,7.24,230176.0
2020-03-25 13:30:00,7.24,7.37,7.18,7.34,380259.0,7.24,7.37,7.18,7.34,380259.0
2020-03-25 14:00:00,7.35,7.51,7.23,7.46,265487.0,7.35,7.51,7.23,7.46,265487.0
2020-03-25 14:30:00,7.45,7.45,7.13,7.24,411139.0,7.45,7.45,7.13,7.24,411139.0
2020-03-25 15:00:00,7.24,7.52,7.22,7.38,531995.0,7.24,7.52,7.22,7.38,531995.0
2020-03-25 15:30:00,7.38,7.51,7.23,7.3,737137.0,7.38,7.51,7.23,7.3,737137.0
2020-03-26 09:30:00,7.53,8.16,7.36,7.86,567589.0,7.53,8.16,7.36,7.86,567589.0
2020-03-26 10:00:00,7.86,8.15,7.78,7.78,346635.0,7.86,8.15,7.78,7.78,346635.0
2020-03-26 10:30:00,7.78,8.04,7.7,8.04,242724.0,7.78,8.04,7.7,8.04,242724.0
2020-03-26 11:00:00,8.04,8.36,8.0,8.33,294788.0,8.04,8.36,8.0,8.33,294788.0
2020-03-26 11:30:00,8.31,8.42,8.18,8.34,228249.0,8.31,8.42,8.18,8.34,228249.0
2020-03-26 12:00:00,8.34,8.39,8.1,8.24,321869.0,8.34,8.39,8.1,8.24,321869.0
2020-03-26 12:30:00,8.26,8.4,8.1,8.31,271978.0,8.26,8.4,8.1,8.31,271978.0
2020-03-26 13:00:00,8.31,8.59,8.23,8.25,392689.0,8.31,8.59,8.23,8.25,392689.0
2020-03-26 13:30:00,8.25,8.37,8.2,8.26,201751.0,8.25,8.37,8.2,8.26,201751.0
2020-03-26 14:00:00,8.26,8.33,8.16,8.23,245783.0,8.26,8.33,8.16,8.23,245783.0
2020-03-26 14:30:00,8.24,8.43,8.24,8.43,205374.0,8.24,8.43,8.24,8.43,205374.0
2020-03-26 15:00:00,8.43,8.44,8.29,8.42,149455.0,8.43,8.44,8.29,8.42,149455.0
2020-03-26 15:30:00,8.42,8.63,8.29,8.53,566634.0,8.42,8.63,8.29,8.53,566634.0
2020-03-27 09:30:00,8.01,8.74,7.88,8.68,448944.0,8.01,8.74,7.88,8.68,448944.0
2020-03-27 10:00:00,8.68,8.69,8.41,8.45,290310.0,8.68,8.69,8.41,8.45,290310.0
2020-03-27 10:30:00,8.46,8.59,8.4,8.59,237012.0,8.46,8.59,8.4,8.59,237012.0
2020-03-27 11:00:00,8.59,8.72,8.48,8.62,226436.0,8.59,8.72,8.48,8.62,226436.0
2020-03-27 11:30:00,8.62,8.73,8.49,8.52,137940.0,8.62,8.73,8.49,8.52,137940.0
2020-03-27 12:00:00,8.52,8.64,8.47,8.58,177939.0,8.52,8.64,8.47,8.58,177939.0
2020-03-27 12:30:00,8.58,8.96,8.57,8.85,205133.0,8.58,8.96,8.57,8.85,205133.0
2020-03-27 13:00:00,8.86,9.05,8.84,9.02,187264.0,8.86,9.05,8.84,9.02,187264.0
2020-03-27 13:30:00,9.02,9.15,8.98,9.07,185808.0,9.02,9.15,8.98,9.07,185808.0
2020-03-27 14:00:00,9.05,9.13,8.93,9.13,93837.0,9.05,9.13,8.93,9.13,93837.0
2020-03-27 14:30:00,9.13,9.22,9.03,9.22,172564.0,9.13,9.22,9.03,9.22,172564.0
2020-03-27 15:00:00,9.21,9.35,9.11,9.3,229878.0,9.21,9.35,9.11,9.3,229878.0
2020-03-27 15:30:00,9.31,9.35,8.93,9.02,658538.0,9.31,9.35,8.93,9.02,658538.0
2020-03-30 09:30:00,8.8,9.24,8.13,8.49,517626.0,8.8,9.24,8.13,8.49,517626.0
2020-03-30 10:00:00,8.47,8.67,8.37,8.53,217302.0,8.47,8.67,8.37,8.53,217302.0
2020-03-30 10:30:00,8.54,8.67,8.41,8.42,157322.0,8.54,8.67,8.41,8.42,157322.0
2020-03-30 11:00:00,8.42,8.64,8.42,8.59,120201.0,8.42,8.64,8.42,8.59,120201.0
2020-03-30 11:30:00,8.59,8.65,8.53,8.55,80702.0,8.59,8.65,8.53,8.55,80702.0
2020-03-30 12:00:00,8.54,8.62,8.5,8.53,127217.0,8.54,8.62,8.5,8.53,127217.0
2020-03-30 12:30:00,8.52,8.55,8.48,8.52,164339.0,8.52,8.55,8.48,8.52,164339.0
2020-03-30 13:00:00,8.52,8.64,8.45,8.6,211395.0,8.52,8.64,8.45,8.6,211395.0
2020-03-30 13:30:00,8.6,8.62,8.46,8.49,121674.0,8.6,8.62,8.46,8.49,121674.0
2020-03-30 14:00:00,8.49,8.53,8.39,8.52,199992.0,8.49,8.53,8.39,8.52,199992.0
2020-03-30 14:30:00,8.51,8.56,8.47,8.54,108548.0,8.51,8.56,8.47,8.54,108548.0
2020-03-30 15:00:00,8.54,8.76,8.53,8.67,215127.0,8.54,8.76,8.53,8.67,215127.0
2020-03-30 15:30:00,8.67,8.85,8.57,8.72,590990.0,8.67,8.85,8.57,8.72,590990.0
2020-03-31 09:30:00,8.75,8.92,8.45,8.53,162046.0,8.75,8.92,8.45,8.53,162046.0
2020-03-31 10:00:00,8.53,8.81,8.47,8.68,206077.0,8.53,8.81,8.47,8.68,206077.0
2020-03-31 10:30:00,8.69,8.79,8.57,8.76,133784.0,8.69,8.79,8.57,8.76,133784.0
2020-03-31 11:00:00,8.76,8.9,8.65,8.85,239423.0,8.76,8.9,8.65,8.85,239423.0
2020-03-31 11:30:00,8.86,8.95,8.82,8.89,179723.0,8.86,8.95,8.82,8.89,179723.0
2020-03-31 12:00:00,8.89,8.95,8.62,8.67,156841.0,8.89,8.95,8.62,8.67,156841.0
2020-03-31 12:30:00,8.67,8.74,8.61,8.71,186441.0,8.67,8.74,8.61,8.71,186441.0
2020-03-31 13:00:00,8.71,8.74,8.45,8.5,216824.0,8.71,8.74,8.45,8.5,216824.0
2020-03-31 13:30:00,8.5,8.65,8.47,8.58,154205.0,8.5,8.65,8.47,8.58,154205.0
2020-03-31 14:00:00,8.58,8.62,8.47,8.49,112028.0,8.58,8.62,8.47,8.49,112028.0
2020-03-31 14:30:00,8.48,8.54,8.44,8.49,183339.0,8.48,8.54,8.44,8.49,183339.0
2020-03-31 15:00:00,8.49,8.49,8.18,8.35,262130.0,8.49,8.49,8.18,8.35,262130.0
2020-03-31 15:30:00,8.35,8.59,8.3,8.51,563277.0,8.35,8.59,8.3,8.51,563277.0
2020-04-01 09:30:00,7.97,8.22,7.77,8.12,323452.0,7.97,8.22,7.77,8.12,323452.0
2020-04-01 10:00:00,8.14,8.26,8.04,8.19,105029.0,8.14,8.26,8.04,8.19,105029.0
2020-04-01 10:30:00,8.19,8.29,8.15,8.25,140716.0,8.19,8.29,8.15,8.25,140716.0
2020-04-01 11:00:00,8.26,8.41,8.24,8.31,212816.0,8.26,8.41,8.24,8.31,212816.0
2020-04-01 11:30:00,8.31,8.43,8.26,8.35,94858.0,8.31,8.43,8.26,8.35,94858.0
2020-04-01 12:00:00,8.35,8.35,8.11,8.11,108751.0,8.35,8.35,8.11,8.11,108751.0
2020-04-01 12:30:00,8.12,8.14,7.97,8.07,264269.0,8.12,8.14,7.97,8.07,264269.0
2020-04-01 13:00:00,8.07,8.1,7.98,8.02,151781.0,8.07,8.1,7.98,8.02,151781.0
2020-04-01 13:30:00,8.02,8.12,7.96,8.11,142112.0,8.02,8.12,7.96,8.11,142112.0
2020-04-01 14:00:00,8.11,8.17,8.02,8.03,99570.0,8.11,8.17,8.02,8.03,99570.0
2020-04-01 14:30:00,8.02,8.03,7.83,7.85,150279.0,8.02,8.03,7.83,7.85,150279.0
2020-04-01 15:00:00,7.86,7.88,7.8,7.8,137905.0,7.86,7.88,7.8,7.8,137905.0
2020-04-01 15:30:00,7.82,7.84,7.7,7.79,385721.0,7.82,7.84,7.7,7.79,385721.0
2020-04-02 09:30:00,7.75,8.07,7.74,7.94,88047.0,7.75,8.07,7.74,7.94,88047.0
2020-04-02 10:00:00,7.95,8.09,7.89,8.08,65822.0,7.95,8.09,7.89,8.08,65822.0
2020-04-02 10:30:00,8.08,8.59,8.08,8.59,155738.0,8.08,8.59,8.08,8.59,155738.0
2020-04-02 11:00:00,8.58,8.58,8.2,8.28,108191.0,8.58,8.58,8.2,8.28,108191.0
2020-04-02 11:30:00,8.27,8.31,8.15,8.2,111266.0,8.27,8.31,8.15,8.2,111266.0
2020-04-02 12:00:00,8.19,8.21,8.09,8.09,85946.0,8.19,8.21,8.09,8.09,85946.0
2020-04-02 12:30:00,8.09,8.11,7.98,7.99,36715.0,8.09,8.11,7.98,7.99,36715.0
2020-04-02 13:00:00,7.98,7.98,7.66,7.68,98384.0,7.98,7.98,7.66,7.68,98384.0
2020-04-02 13:30:00,7.68,7.79,7.63,7.72,80078.0,7.68,7.79,7.63,7.72,80078.0
2020-04-02 14:00:00,7.71,7.73,7.61,7.67,107183.0,7.71,7.73,7.61,7.67,107183.0
2020-04-02 14:30:00,7.66,7.78,7.6,7.77,88285.0,7.66,7.78,7.6,7.77,88285.0
2020-04-02 15:00:00,7.78,7.86,7.73,7.79,84474.0,7.78,7.86,7.73,7.79,84474.0
2020-04-02 15:30:00,7.8,7.98,7.67,7.93,357983.0,7.8,7.98,7.67,7.93,357983.0
2020-04-03 09:30:00,7.9,7.97,7.71,7.76,150643.0,7.9,7.97,7.71,7.76,150643.0
2020-04-03 10:00:00,7.77,7.86,7.75,7.76,236809.0,7.77,7.86,7.75,7.76,236809.0
2020-04-03 10:30:00,7.75,7.83,7.65,7.82,155900.0,7.75,7.83,7.65,7.82,155900.0
2020-04-03 11:00:00,7.83,7.94,7.7,7.74,214349.0,7.83,7.94,7.7,7.74,214349.0
2020-04-03 11:30:00,7.73,7.73,7.64,7.7,117120.0,7.73,7.73,7.64,7.7,117120.0
2020-04-03 12:00:00,7.7,7.74,7.64,7.68,181432.0,7.7,7.74,7.64,7.68,181432.0
2020-04-03 12:30:00,7.68,7.76,7.66,7.71,213849.0,7.68,7.76,7.66,7.71,213849.0
2020-04-03 13:00:00,7.71,7.72,7.63,7.64,227936.0,7.71,7.72,7.63,7.64,227936.0
2020-04-03 13:30:00,7.63,7.71,7.6,7.68,97915.0,7.63,7.71,7.6,7.68,97915.0
2020-04-03 14:00:00,7.68,7.74,7.61,7.7,238159.0,7.68,7.74,7.61,7.7,238159.0
2020-04-03 14:30:00,7.7,7.81,7.65,7.8,134694.0,7.7,7.81,7.65,7.8,134694.0
2020-04-03 15:00:00,7.8,7.91,7.78,7.84,202916.0,7.8,7.91,7.78,7.84,202916.0
2020-04-03 15:30:00,7.83,8.05,7.79,7.97,478980.0,7.83,8.05,7.79,7.97,478980.0
2020-04-06 09:30:00,8.51,9.04,8.48,8.63,319373.0,8.51,9.04,8.48,8.63,319373.0
2020-04-06 10:00:00,8.61,8.98,8.59,8.87,226953.0,8.61,8.98,8.59,8.87,226953.0
2020-04-06 10:30:00,8.87,8.88,8.69,8.72,182121.0,8.87,8.88,8.69,8.72,182121.0
2020-04-06 11:00:00,8.72,8.92,8.7,8.91,187388.0,8.72,8.92,8.7,8.91,187388.0
2020-04-06 11:30:00,8.91,9.15,8.91,9.09,168534.0,8.91,9.15,8.91,9.09,168534.0
2020-04-06 12:00:00,9.1,9.17,9.04,9.12,150098.0,9.1,9.17,9.04,9.12,150098.0
2020-04-06 12:30:00,9.12,9.15,8.98,9.02,157942.0,9.12,9.15,8.98,9.02,157942.0
2020-04-06 13:00:00,9.03,9.03,8.92,8.95,81565.0,9.03,9.03,8.92,8.95,81565.0
2020-04-06 13:30:00,8.95,9.05,8.88,9.04,76190.0,8.95,9.05,8.88,9.04,76190.0
2020-04-06 14:00:00,9.04,9.04,8.86,8.86,98030.0,9.04,9.04,8.86,8.86,98030.0
2020-04-06 14:30:00,8.87,8.87,8.7,8.71,139595.0,8.87,8.87,8.7,8.71,139595.0
2020-04-06 15:00:00,8.7,8.79,8.62,8.78,153642.0,8.7,8.79,8.62,8.78,153642.0
2020-04-06 15:30:00,8.79,8.97,8.73,8.85,473803.0,8.79,8.97,8.73,8.85,473803.0
2020-04-07 09:30:00,9.77,10.43,9.5,9.72,346798.0,9.77,10.43,9.5,9.72,346798.0
2020-04-07 10:00:00,9.72,9.87,9.34,9.34,246857.0,9.72,9.87,9.34,9.34,246857.0
2020-04-07 10:30:00,9.33,9.47,9.14,9.22,97582.0,9.33,9.47,9.14,9.22,97582.0
2020-04-07 11:00:00,9.25,9.41,9.2,9.3,89756.0,9.25,9.41,9.2,9.3,89756.0
2020-04-07 11:30:00,9.3,9.45,9.28,9.29,59940.0,9.3,9.45,9.28,9.29,59940.0
2020-04-07 12:00:00,9.29,9.37,9.22,9.29,85103.0,9.29,9.37,9.22,9.29,85103.0
2020-04-07 12:30:00,9.28,9.35,9.24,9.32,84969.0,9.28,9.35,9.24,9.32,84969.0
2020-04-07 13:00:00,9.33,9.39,9.26,9.29,110203.0,9.33,9.39,9.26,9.29,110203.0
2020-04-07 13:30:00,9.29,9.3,9.0,9.07,166418.0,9.29,9.3,9.0,9.07,166418.0
2020-04-07 14:00:00,9.07,9.13,8.94,9.0,138084.0,9.07,9.13,8.94,9.0,138084.0
2020-04-07 14:30:00,9.01,9.03,8.85,8.92,151565.0,9.01,9.03,8.85,8.92,151565.0
2020-04-07 15:00:00,8.91,9.05,8.83,8.87,129223.0,8.91,9.05,8.83,8.87,129223.0
2020-04-07 15:30:00,8.88,9.05,8.78,8.93,384745.0,8.88,9.05,8.78,8.93,384745.0
2020-04-08 09:30:00,9.03,9.29,8.93,9.12,143178.0,9.03,9.29,8.93,9.12,143178.0
2020-04-08 10:00:00,9.12,9.36,9.1,9.34,190706.0,9.12,9.36,9.1,9.34,190706.0
2020-04-08 10:30:00,9.36,9.5,9.35,9.47,102123.0,9.36,9.5,9.35,9.47,102123.0
2020-04-08 11:00:00,9.48,9.66,9.42,9.61,103816.0,9.48,9.66,9.42,9.61,103816.0
2020-04-08 11:30:00,9.62,9.74,9.52,9.56,62490.0,9.62,9.74,9.52,9.56,62490.0
2020-04-08 12:00:00,9.56,9.71,9.5,9.62,64822.0,9.56,9.71,9.5,9.62,64822.0
2020-04-08 12:30:00,9.61,9.75,9.59,9.6,101292.0,9.61,9.75,9.59,9.6,101292.0
2020-04-08 13:00:00,9.63,9.75,9.58,9.71,67594.0,9.63,9.75,9.58,9.71,67594.0
2020-04-08 13:30:00,9.71,9.73,9.57,9.6,56168.0,9.71,9.73,9.57,9.6,56168.0
2020-04-08 14:00:00,9.61,9.75,9.59,9.74,65057.0,9.61,9.75,9.59,9.74,65057.0
2020-04-08 14:30:00,9.73,9.81,9.73,9.76,129900.0,9.73,9.81,9.73,9.76,129900.0
2020-04-08 15:00:00,9.76,9.77,9.53,9.6,145110.0,9.76,9.77,9.53,9.6,145110.0
2020-04-08 15:30:00,9.6,9.68,9.45,9.51,522741.0,9.6,9.68,9.45,9.51,522741.0
2020-04-09 09:30:00,9.76,10.26,9.68,10.2,273316.0,9.76,10.26,9.68,10.2,273316.0
2020-04-09 10:00:00,10.21,10.23,9.87,10.03,141664.0,10.21,10.23,9.87,10.03,141664.0
2020-04-09 10:30:00,10.04,10.18,9.92,10.05,106627.0,10.04,10.18,9.92,10.05,106627.0
2020-04-09 11:00:00,10.04,10.05,9.78,9.88,88363.0,10.04,10.05,9.78,9.88,88363.0
2020-04-09 11:30:00,9.88,10.03,9.87,10.0,80283.0,9.88,10.03,9.87,10.0,80283.0
2020-04-09 12:00:00,10.0,10.2,9.97,10.11,130132.0,10.0,10.2,9.97,10.11,130132.0
2020-04-09 12:30:00,10.1,10.21,10.06,10.13,123435.0,10.1,10.21,10.06,10.13,123435.0
2020-04-09 13:00:00,10.14,10.19,10.03,10.06,73257.0,10.14,10.19,10.03,10.06,73257.0
2020-04-09 13:30:00,10.07,10.09,9.92,10.05,172504.0,10.07,10.09,9.92,10.05,172504.0
2020-04-09 14:00:00,10.06,10.08,9.77,9.79,133443.0,10.06,10.08,9.77,9.79,133443.0
2020-04-09 14:30:00,9.78,9.84,9.63,9.68,107424.0,9.78,9.84,9.63,9.68,107424.0
2020-04-09 15:00:00,9.67,9.83,9.63,9.82,129948.0,9.67,9.83,9.63,9.82,129948.0
2020-04-09 15:30:00,9.81,9.91,9.76,9.84,352940.0,9.81,9.91,9.76,9.84,352940.0
2020-04-13 09:30:00,9.64,9.65,9.17,9.38,191726.0,9.64,9.65,9.17,9.38,191726.0
2020-04-13 10:00:00,9.39,9.5,9.2,9.4,127709.0,9.39,9.5,9.2,9.4,127709.0
2020-04-13 10:30:00,9.37,9.44,8.98,8.98,139869.0,9.37,9.44,8.98,8.98,139869.0
2020-04-13 11:00:00,9.02,9.18,8.97,9.17,157339.0,9.02,9.18,8.97,9.17,157339.0
2020-04-13 11:30:00,9.17,9.25,9.13,9.14,130642.0,9.17,9.25,9.13,9.14,130642.0
2020-04-13 12:00:00,9.14,9.22,9.14,9.15,94427.0,9.14,9.22,9.14,9.15,94427.0
2020-04-13 12:30:00,9.15,9.15,9.03,9.04,55804.0,9.15,9.15,9.03,9.04,55804.0
2020-04-13 13:00:00,9.05,9.12,8.96,8.96,152027.0,9.05,9.12,8.96,8.96,152027.0
2020-04-13 13:30:00,8.95,8.99,8.85,8.91,238031.0,8.95,8.99,8.85,8.91,238031.0
2020-04-13 14:00:00,8.91,8.91,8.7,8.78,279927.0,8.91,8.91,8.7,8.78,279927.0
2020-04-13 14:30:00,8.79,8.81,8.68,8.77,152339.0,8.79,8.81,8.68,8.77,152339.0
2020-04-13 15:00:00,8.77,8.77,8.62,8.65,216857.0,8.77,8.77,8.62,8.65,216857.0
2020-04-13 15:30:00,8.64,8.79,8.6,8.66,485709.0,8.64,8.79,8.6,8.66,485709.0
2020-04-14 09:30:00,8.94,9.33,8.92,9.26,231309.0,8.94,9.33,8.92,9.26,231309.0
2020-04-14 10:00:00,9.25,9.33,9.17,9.19,171346.0,9.25,9.33,9.17,9.19,171346.0
2020-04-14 10:30:00,9.2,9.21,8.88,8.88,106513.0,9.2,9.21,8.88,8.88,106513.0
2020-04-14 11:00:00,8.9,8.9,8.52,8.83,166521.0,8.9,8.9,8.52,8.83,166521.0
2020-04-14 11:30:00,8.83,8.9,8.78,8.81,62831.0,8.83,8.9,8.78,8.81,62831.0
2020-04-14 12:00:00,8.82,8.95,8.8,8.81,70064.0,8.82,8.95,8.8,8.81,70064.0
2020-04-14 12:30:00,8.81,8.82,8.7,8.71,63891.0,8.81,8.82,8.7,8.71,63891.0
2020-04-14 13:00:00,8.71,8.72,8.56,8.6,141760.0,8.71,8.72,8.56,8.6,141760.0
2020-04-14 13:30:00,8.6,8.63,8.54,8.62,114843.0,8.6,8.63,8.54,8.62,114843.0
2020-04-14 14:00:00,8.62,8.65,8.59,8.61,85833.0,8.62,8.65,8.59,8.61,85833.0
2020-04-14 14:30:00,8.61,8.61,8.45,8.52,141492.0,8.61,8.61,8.45,8.52,141492.0
2020-04-14 15:00:00,8.52,8.52,8.39,8.44,208791.0,8.52,8.52,8.39,8.44,208791.0
2020-04-14 15:30:00,8.44,8.53,8.4,8.45,565228.0,8.44,8.53,8.4,8.45,565228.0
2020-04-15 09:30:00,7.91,8.07,7.53,7.64,442345.0,7.91,8.07,7.53,7.64,442345.0
2020-04-15 10:00:00,7.63,7.63,7.4,7.46,241147.0,7.63,7.63,7.4,7.46,241147.0
2020-04-15 10:30:00,7.45,7.46,7.22,7.23,284971.0,7.45,7.46,7.22,7.23,284971.0
2020-04-15 11:00:00,7.23,7.3,7.18,7.25,233430.0,7.23,7.3,7.18,7.25,233430.0
2020-04-15 11:30:00,7.25,7.4,7.23,7.25,181564.0,7.25,7.4,7.23,7.25,181564.0
2020-04-15 12:00:00,7.25,7.28,7.22,7.27,117608.0,7.25,7.28,7.22,7.27,117608.0
2020-04-15 12:30:00,7.27,7.39,7.24,7.25,176007.0,7.27,7.39,7.24,7.25,176007.0
2020-04-15 13:00:00,7.25,7.42,7.24,7.37,128825.0,7.25,7.42,7.24,7.37,128825.0
2020-04-15 13:30:00,7.37,7.37,7.2,7.3,313487.0,7.37,7.37,7.2,7.3,313487.0
2020-04-15 14:00:00,7.3,7.53,7.29,7.4,306720.0,7.3,7.53,7.29,7.4,306720.0
2020-04-15 14:30:00,7.41,7.54,7.4,7.43,222317.0,7.41,7.54,7.4,7.43,222317.0
2020-04-15 15:00:00,7.42,7.45,7.36,7.4,263504.0,7.42,7.45,7.36,7.4,263504.0
2020-04-15 15:30:00,7.41,7.49,7.35,7.48,542415.0,7.41,7.49,7.35,7.48,542415.0
2020-04-16 09:30:00,7.45,7.52,7.25,7.26,171206.0,7.45,7.52,7.25,7.26,171206.0
2020-04-16 10:00:00,7.26,7.32,7.11,7.24,218850.0,7.26,7.32,7.11,7.24,218850.0
2020-04-16 10:30:00,7.24,7.35,7.22,7.35,129490.0,7.24,7.35,7.22,7.35,129490.0
2020-04-16 11:00:00,7.35,7.46,7.26,7.27,99913.0,7.35,7.46,7.26,7.27,99913.0
2020-04-16 11:30:00,7.27,7.34,7.24,7.28,135413.0,7.27,7.34,7.24,7.28,135413.0
2020-04-16 12:00:00,7.28,7.29,7.25,7.26,95591.0,7.28,7.29,7.25,7.26,95591.0
2020-04-16 12:30:00,7.26,7.33,7.25,7.31,99768.0,7.26,7.33,7.25,7.31,99768.0
2020-04-16 13:00:00,7.31,7.31,7.25,7.26,64322.0,7.31,7.31,7.25,7.26,64322.0
2020-04-16 13:30:00,7.26,7.29,7.25,7.29,59115.0,7.26,7.29,7.25,7.29,59115.0
2020-04-16 14:00:00,7.29,7.43,7.28,7.42,80158.0,7.29,7.43,7.28,7.42,80158.0
2020-04-16 14:30:00,7.42,7.44,7.41,7.43,100829.0,7.42,7.44,7.41,7.43,100829.0
2020-04-16 15:00:00,7.43,7.52,7.42,7.52,156568.0,7.43,7.52,7.42,7.52,156568.0
2020-04-16 15:30:00,7.52,7.68,7.51,7.58,449571.0,7.52,7.68,7.51,7.58,449571.0
2020-04-17 09:30:00,8.1,8.42,7.94,8.4,385247.0,8.1,8.42,7.94,8.4,385247.0
2020-04-17 10:00:00,8.42,8.44,8.03,8.03,182008.0,8.42,8.44,8.03,8.03,182008.0
2020-04-17 10:30:00,8.02,8.04,7.81,7.84,180693.0,8.02,8.04,7.81,7.84,180693.0
2020-04-17 11:00:00,7.83,7.97,7.81,7.87,137173.0,7.83,7.97,7.81,7.87,137173.0
2020-04-17 11:30:00,7.87,7.89,7.72,7.83,232509.0,7.87,7.89,7.72,7.83,232509.0
2020-04-17 12:00:00,7.84,7.86,7.68,7.7,274571.0,7.84,7.86,7.68,7.7,274571.0
2020-04-17 12:30:00,7.69,7.78,7.68,7.77,236706.0,7.69,7.78,7.68,7.77,236706.0
2020-04-17 13:00:00,7.77,8.0,7.75,7.9,217787.0,7.77,8.0,7.75,7.9,217787.0
2020-04-17 13:30:00,7.91,7.94,7.8,7.85,240589.0,7.91,7.94,7.8,7.85,240589.0
2020-04-17 14:00:00,7.85,7.85,7.71,7.77,252564.0,7.85,7.85,7.71,7.77,252564.0
2020-04-17 14:30:00,7.78,7.86,7.72,7.86,263952.0,7.78,7.86,7.72,7.86,263952.0
2020-04-17 15:00:00,7.87,7.9,7.78,7.89,251571.0,7.87,7.9,7.78,7.89,251571.0
2020-04-17 15:30:00,7.9,7.99,7.89,7.96,380207.0,7.9,7.99,7.89,7.96,380207.0
2020-04-20 09:30:00,7.56,7.6,7.26,7.35,381025.0,7.56,7.6,7.26,7.35,381025.0
2020-04-20 10:00:00,7.34,7.34,7.16,7.2,263548.0,7.34,7.34,7.16,7.2,263548.0
2020-04-20 10:30:00,7.2,7.54,7.18,7.53,273064.0,7.2,7.54,7.18,7.53,273064.0
2020-04-20 11:00:00,7.53,7.63,7.31,7.31,183336.0,7.53,7.63,7.31,7.31,183336.0
2020-04-20 11:30:00,7.31,7.44,7.3,7.35,133264.0,7.31,7.44,7.3,7.35,133264.0
2020-04-20 12:00:00,7.35,7.38,7.29,7.33,113361.0,7.35,7.38,7.29,7.33,113361.0
2020-04-20 12:30:00,7.34,7.36,7.27,7.27,92007.0,7.34,7.36,7.27,7.27,92007.0
2020-04-20 13:00:00,7.27,7.28,7.2,7.22,191856.0,7.27,7.28,7.2,7.22,191856.0
2020-04-20 13:30:00,7.21,7.24,7.19,7.21,143532.0,7.21,7.24,7.19,7.21,143532.0
2020-04-20 14:00:00,7.2,7.24,7.17,7.18,261395.0,7.2,7.24,7.17,7.18,261395.0
2020-04-20 14:30:00,7.18,7.22,7.11,7.11,283949.0,7.18,7.22,7.11,7.11,283949.0
2020-04-20 15:00:00,7.11,7.17,7.03,7.05,256229.0,7.11,7.17,7.03,7.05,256229.0
2020-04-20 15:30:00,7.06,7.23,7.06,7.19,544993.0,7.06,7.23,7.06,7.19,544993.0
2020-04-21 09:30:00,7.01,7.06,6.86,7.01,395641.0,7.01,7.06,6.86,7.01,395641.0
2020-04-21 10:00:00,7.01,7.05,6.97,7.03,188278.0,7.01,7.05,6.97,7.03,188278.0
2020-04-21 10:30:00,7.04,7.14,7.03,7.1,151567.0,7.04,7.14,7.03,7.1,151567.0
2020-04-21 11:00:00,7.1,7.11,7.02,7.03,140989.0,7.1,7.11,7.02,7.03,140989.0
2020-04-21 11:30:00,7.03,7.1,6.95,7.04,143514.0,7.03,7.1,6.95,7.04,143514.0
2020-04-21 12:00:00,7.04,7.11,7.0,7.07,120319.0,7.04,7.11,7.0,7.07,120319.0
2020-04-21 12:30:00,7.07,7.11,7.0,7.09,92720.0,7.07,7.11,7.0,7.09,92720.0
2020-04-21 13:00:00,7.08,7.11,7.06,7.09,83643.0,7.08,7.11,7.06,7.09,83643.0
2020-04-21 13:30:00,7.1,7.1,6.99,7.02,199760.0,7.1,7.1,6.99,7.02,199760.0
2020-04-21 14:00:00,7.01,7.03,6.93,6.99,136015.0,7.01,7.03,6.93,6.99,136015.0
2020-04-21 14:30:00,6.99,7.02,6.95,6.97,96205.0,6.99,7.02,6.95,6.97,96205.0
2020-04-21 15:00:00,6.97,6.99,6.89,6.99,144207.0,6.97,6.99,6.89,6.99,144207.0
2020-04-21 15:30:00,6.99,7.04,6.93,6.99,392079.0,6.99,7.04,6.93,6.99,392079.0
2020-04-22 09:30:00,7.18,7.32,7.11,7.15,150087.0,7.18,7.32,7.11,7.15,150087.0
2020-04-22 10:00:00,7.16,7.27,7.12,7.2,123325.0,7.16,7.27,7.12,7.2,123325.0
2020-04-22 10:30:00,7.2,7.23,7.09,7.12,94434.0,7.2,7.23,7.09,7.12,94434.0
2020-04-22 11:00:00,7.13,7.14,6.96,6.98,148370.0,7.13,7.14,6.96,6.98,148370.0
2020-04-22 11:30:00,6.99,7.06,6.99,7.06,66023.0,6.99,7.06,6.99,7.06,66023.0
2020-04-22 12:00:00,7.06,7.08,6.92,6.94,60263.0,7.06,7.08,6.92,6.94,60263.0
2020-04-22 12:30:00,6.94,6.96,6.83,6.88,82310.0,6.94,6.96,6.83,6.88,82310.0
2020-04-22 13:00:00,6.88,6.91,6.83,6.87,85948.0,6.88,6.91,6.83,6.87,85948.0
2020-04-22 13:30:00,6.87,6.92,6.85,6.91,106530.0,6.87,6.92,6.85,6.91,106530.0
2020-04-22 14:00:00,6.91,6.92,6.78,6.81,102614.0,6.91,6.92,6.78,6.81,102614.0
2020-04-22 14:30:00,6.82,6.89,6.8,6.86,116987.0,6.82,6.89,6.8,6.86,116987.0
2020-04-22 15:00:00,6.87,6.91,6.82,6.86,103735.0,6.87,6.91,6.82,6.86,103735.0
2020-04-22 15:30:00,6.86,6.9,6.71,6.72,615120.0,6.86,6.9,6.71,6.72,615120.0
2020-04-23 09:30:00,6.83,7.2,6.82,7.1,241696.0,6.83,7.2,6.82,7.1,241696.0
2020-04-23 10:00:00,7.13,7.22,7.02,7.22,241588.0,7.13,7.22,7.02,7.22,241588.0
2020-04-23 10:30:00,7.23,7.4,7.21,7.27,184345.0,7.23,7.4,7.21,7.27,184345.0
2020-04-23 11:00:00,7.27,7.36,7.22,7.31,109189.0,7.27,7.36,7.22,7.31,109189.0
2020-04-23 11:30:00,7.32,7.32,7.2,7.21,60857.0,7.32,7.32,7.2,7.21,60857.0
2020-04-23 12:00:00,7.22,7.32,7.18,7.31,100692.0,7.22,7.32,7.18,7.31,100692.0
2020-04-23 12:30:00,7.31,7.35,7.11,7.18,147195.0,7.31,7.35,7.11,7.18,147195.0
2020-04-23 13:00:00,7.18,7.27,7.13,7.14,76507.0,7.18,7.27,7.13,7.14,76507.0
2020-04-23 13:30:00,7.15,7.21,7.11,7.12,57520.0,7.15,7.21,7.11,7.12,57520.0
2020-04-23 14:00:00,7.12,7.15,7.05,7.15,80920.0,7.12,7.15,7.05,7.15,80920.0
2020-04-23 14:30:00,7.15,7.2,7.1,7.17,91511.0,7.15,7.2,7.1,7.17,91511.0
2020-04-23 15:00:00,7.17,7.2,7.08,7.14,75921.0,7.17,7.2,7.08,7.14,75921.0
2020-04-23 15:30:00,7.14,7.17,7.0,7.0,461433.0,7.14,7.17,7.0,7.0,461433.0
2020-04-24 09:30:00,7.06,7.12,6.75,6.81,485321.0,7.06,7.12,6.75,6.81,485321.0
2020-04-24 10:00:00,6.8,6.81,6.61,6.63,252266.0,6.8,6.81,6.61,6.63,252266.0
2020-04-24 10:30:00,6.63,6.7,6.61,6.64,156790.0,6.63,6.7,6.61,6.64,156790.0
2020-04-24 11:00:00,6.64,6.66,6.49,6.58,589680.0,6.64,6.66,6.49,6.58,589680.0
2020-04-24 11:30:00,6.58,6.63,6.55,6.6,86740.0,6.58,6.63,6.55,6.6,86740.0
2020-04-24 12:00:00,6.59,6.59,6.49,6.56,188691.0,6.59,6.59,6.49,6.56,188691.0
2020-04-24 12:30:00,6.56,6.6,6.53,6.59,142563.0,6.56,6.6,6.53,6.59,142563.0
2020-04-24 13:00:00,6.6,6.63,6.57,6.6,177196.0,6.6,6.63,6.57,6.6,177196.0
2020-04-24 13:30:00,6.6,6.64,6.59,6.61,142689.0,6.6,6.64,6.59,6.61,142689.0
2020-04-24 14:00:00,6.61,6.63,6.53,6.56,228105.0,6.61,6.63,6.53,6.56,228105.0
2020-04-24 14:30:00,6.57,6.63,6.55,6.63,142608.0,6.57,6.63,6.55,6.63,142608.0
2020-04-24 15:00:00,6.62,6.64,6.58,6.61,236514.0,6.62,6.64,6.58,6.61,236514.0
2020-04-24 15:30:00,6.61,6.61,6.46,6.49,541874.0,6.61,6.61,6.46,6.49,541874.0
2020-04-27 09:30:00,6.54,6.68,6.5,6.63,394576.0,6.54,6.68,6.5,6.63,394576.0
2020-04-27 10:00:00,6.64,6.85,6.57,6.8,261460.0,6.64,6.85,6.57,6.8,261460.0
2020-04-27 10:30:00,6.79,6.98,6.78,6.95,236090.0,6.79,6.98,6.78,6.95,236090.0
2020-04-27 11:00:00,6.95,7.01,6.89,6.96,185209.0,6.95,7.01,6.89,6.96,185209.0
2020-04-27 11:30:00,6.96,7.0,6.91,6.92,152858.0,6.96,7.0,6.91,6.92,152858.0
2020-04-27 12:00:00,6.92,7.0,6.89,6.95,177709.0,6.92,7.0,6.89,6.95,177709.0
2020-04-27 12:30:00,6.95,7.02,6.93,7.02,272198.0,6.95,7.02,6.93,7.02,272198.0
2020-04-27 13:00:00,7.03,7.11,6.99,7.08,150225.0,7.03,7.11,6.99,7.08,150225.0
2020-04-27 13:30:00,7.08,7.1,7.04,7.06,122928.0,7.08,7.1,7.04,7.06,122928.0
2020-04-27 14:00:00,7.06,7.22,7.04,7.2,139533.0,7.06,7.22,7.04,7.2,139533.0
2020-04-27 14:30:00,7.21,7.49,7.2,7.48,235403.0,7.21,7.49,7.2,7.48,235403.0
2020-04-27 15:00:00,7.48,7.64,7.48,7.6,372412.0,7.48,7.64,7.48,7.6,372412.0
2020-04-27 15:30:00,7.6,7.62,7.43,7.46,391686.0,7.6,7.62,7.43,7.46,391686.0
2020-04-28 09:30:00,8.03,8.25,7.85,7.85,504679.0,8.03,8.25,7.85,7.85,504679.0
2020-04-28 10:00:00,7.87,7.95,7.76,7.91,180529.0,7.87,7.95,7.76,7.91,180529.0
2020-04-28 10:30:00,7.93,7.94,7.58,7.58,195943.0,7.93,7.94,7.58,7.58,195943.0
2020-04-28 11:00:00,7.6,7.74,7.56,7.7,158877.0,7.6,7.74,7.56,7.7,158877.0
2020-04-28 11:30:00,7.69,7.71,7.59,7.64,158849.0,7.69,7.71,7.59,7.64,158849.0
2020-04-28 12:00:00,7.64,7.66,7.51,7.54,117898.0,7.64,7.66,7.51,7.54,117898.0
2020-04-28 12:30:00,7.54,7.57,7.48,7.55,95668.0,7.54,7.57,7.48,7.55,95668.0
2020-04-28 13:00:00,7.56,7.68,7.54,7.63,98332.0,7.56,7.68,7.54,7.63,98332.0
2020-04-28 13:30:00,7.63,7.65,7.59,7.63,101035.0,7.63,7.65,7.59,7.63,101035.0
2020-04-28 14:00:00,7.63,7.74,7.63,7.67,154120.0,7.63,7.74,7.63,7.67,154120.0
2020-04-28 14:30:00,7.68,7.71,7.57,7.58,152656.0,7.68,7.71,7.57,7.58,152656.0
2020-04-28 15:00:00,7.59,7.62,7.46,7.56,259071.0,7.59,7.62,7.46,7.56,259071.0
2020-04-28 15:30:00,7.55,7.58,7.43,7.51,495646.0,7.55,7.58,7.43,7.51,495646.0
2020-04-29 09:30:00,7.92,8.35,7.89,8.32,387836.0,7.92,8.35,7.89,8.32,387836.0
2020-04-29 10:00:00,8.33,8.34,8.12,8.23,219326.0,8.33,8.34,8.12,8.23,219326.0
2020-04-29 10:30:00,8.24,8.34,8.2,8.28,163423.0,8.24,8.34,8.2,8.28,163423.0
2020-04-29 11:00:00,8.28,8.37,8.22,8.32,139768.0,8.28,8.37,8.22,8.32,139768.0
2020-04-29 11:30:00,8.33,8.36,8.27,8.35,125575.0,8.33,8.36,8.27,8.35,125575.0
2020-04-29 12:00:00,8.35,8.49,8.34,8.4,171474.0,8.35,8.49,8.34,8.4,171474.0
2020-04-29 12:30:00,8.41,8.45,8.21,8.41,246663.0,8.41,8.45,8.21,8.41,246663.0
2020-04-29 13:00:00,8.42,8.43,8.34,8.35,117603.0,8.42,8.43,8.34,8.35,117603.0
2020-04-29 13:30:00,8.35,8.37,8.1,8.1,134084.0,8.35,8.37,8.1,8.1,134084.0
2020-04-29 14:00:00,8.11,8.2,8.08,8.18,197349.0,8.11,8.2,8.08,8.18,197349.0
2020-04-29 14:30:00,8.18,8.26,8.12,8.2,191071.0,8.18,8.26,8.12,8.2,191071.0
2020-04-29 15:00:00,8.2,8.38,8.18,8.38,293357.0,8.2,8.38,8.18,8.38,293357.0
2020-04-29 15:30:00,8.38,8.44,8.26,8.32,541071.0,8.38,8.44,8.26,8.32,541071.0
2020-04-30 09:30:00,7.91,8.02,7.47,7.84,503280.0,7.91,8.02,7.47,7.84,503280.0
2020-04-30 10:00:00,7.82,7.93,7.72,7.79,252785.0,7.82,7.93,7.72,7.79,252785.0
2020-04-30 10:30:00,7.79,7.82,7.73,7.75,274856.0,7.79,7.82,7.73,7.75,274856.0
2020-04-30 11:00:00,7.75,7.83,7.71,7.82,164941.0,7.75,7.83,7.71,7.82,164941.0
2020-04-30 11:30:00,7.82,7.83,7.68,7.68,122144.0,7.82,7.83,7.68,7.68,122144.0
2020-04-30 12:00:00,7.68,7.68,7.54,7.58,118375.0,7.68,7.68,7.54,7.58,118375.0
2020-04-30 12:30:00,7.57,7.64,7.54,7.61,91289.0,7.57,7.64,7.54,7.61,91289.0
2020-04-30 13:00:00,7.6,7.61,7.51,7.54,112742.0,7.6,7.61,7.51,7.54,112742.0
2020-04-30 13:30:00,7.54,7.55,7.42,7.44,210355.0,7.54,7.55,7.42,7.44,210355.0
2020-04-30 14:00:00,7.43,7.56,7.4,7.53,169338.0,7.43,7.56,7.4,7.53,169338.0
2020-04-30 14:30:00,7.53,7.64,7.52,7.55,182563.0,7.53,7.64,7.52,7.55,182563.0
2020-04-30 15:00:00,7.55,7.59,7.53,7.58,244614.0,7.55,7.59,7.53,7.58,244614.0
2020-04-30 15:30:00,7.58,7.58,7.5,7.51,355145.0,7.58,7.58,7.5,7.51,355145.0
2020-05-01 09:30:00,7.18,7.4,7.07,7.14,247846.0,7.18,7.4,7.07,7.14,247846.0
2020-05-01 10:00:00,7.14,7.31,7.13,7.29,124536.0,7.14,7.31,7.13,7.29,124536.0
2020-05-01 10:30:00,7.29,7.39,7.28,7.31,112901.0,7.29,7.39,7.28,7.31,112901.0
2020-05-01 11:00:00,7.31,7.32,7.21,7.23,94986.0,7.31,7.32,7.21,7.23,94986.0
2020-05-01 11:30:00,7.22,7.22,7.09,7.13,161519.0,7.22,7.22,7.09,7.13,161519.0
2020-05-01 12:00:00,7.14,7.22,7.11,7.18,220735.0,7.14,7.22,7.11,7.18,220735.0
2020-05-01 12:30:00,7.18,7.23,7.12,7.13,118991.0,7.18,7.23,7.12,7.13,118991.0
2020-05-01 13:00:00,7.13,7.18,7.12,7.18,94496.0,7.13,7.18,7.12,7.18,94496.0
2020-05-01 13:30:00,7.18,7.22,7.12,7.12,100534.0,7.18,7.22,7.12,7.12,100534.0
2020-05-01 14:00:00,7.12,7.12,7.09,7.11,139209.0,7.12,7.12,7.09,7.11,139209.0
2020-05-01 14:30:00,7.1,7.17,7.08,7.09,121901.0,7.1,7.17,7.08,7.09,121901.0
2020-05-01 15:00:00,7.1,7.13,7.07,7.08,160679.0,7.1,7.13,7.07,7.08,160679.0
2020-05-01 15:30:00,7.08,7.18,7.07,7.18,415044.0,7.08,7.18,7.07,7.18,415044.0
2020-05-04 09:30:00,7.01,7.18,6.86,7.16,355357.0,7.01,7.18,6.86,7.16,355357.0
2020-05-04 10:00:00,7.16,7.39,7.1,7.25,119482.0,7.16,7.39,7.1,7.25,119482.0
2020-05-04 10:30:00,7.24,7.24,7.1,7.11,102161.0,7.24,7.24,7.1,7.11,102161.0
2020-05-04 11:00:00,7.11,7.16,7.01,7.04,103933.0,7.11,7.16,7.01,7.04,103933.0
2020-05-04 11:30:00,7.04,7.05,6.94,6.98,107057.0,7.04,7.05,6.94,6.98,107057.0
2020-05-04 12:00:00,6.97,7.06,6.94,7.03,94337.0,6.97,7.06,6.94,7.03,94337.0
2020-05-04 12:30:00,7.05,7.06,6.91,6.95,69347.0,7.05,7.06,6.91,6.95,69347.0
2020-05-04 13:00:00,6.96,7.0,6.88,6.94,153442.0,6.96,7.0,6.88,6.94,153442.0
2020-05-04 13:30:00,6.93,6.95,6.9,6.92,69033.0,6.93,6.95,6.9,6.92,69033.0
2020-05-04 14:00:00,6.91,7.0,6.9,6.98,113723.0,6.91,7.0,6.9,6.98,113723.0
2020-05-04 14:30:00,6.99,7.08,6.94,7.07,152869.0,6.99,7.08,6.94,7.07,152869.0
2020-05-04 15:00:00,7.07,7.16,7.02,7.14,233961.0,7.07,7.16,7.02,7.14,233961.0
2020-05-04 15:30:00,7.14,7.22,7.09,7.2,422404.0,7.14,7.22,7.09,7.2,422404.0
2020-05-05 09:30:00,7.75,8.26,7.7,8.22,974317.0,7.75,8.26,7.7,8.22,974317.0
2020-05-05 10:00:00,8.22,8.48,8.18,8.27,662727.0,8.22,8.48,8.18,8.27,662727.0
2020-05-05 10:30:00,8.28,8.34,8.09,8.19,350357.0,8.28,8.34,8.09,8.19,350357.0
2020-05-05 11:00:00,8.19,8.24,8.05,8.23,237461.0,8.19,8.24,8.05,8.23,237461.0
2020-05-05 11:30:00,8.22,8.32,8.15,8.19,284550.0,8.22,8.32,8.15,8.19,284550.0
2020-05-05 12:00:00,8.19,8.3,8.13,8.29,261562.0,8.19,8.3,8.13,8.29,261562.0
2020-05-05 12:30:00,8.28,8.32,8.21,8.26,168443.0,8.28,8.32,8.21,8.26,168443.0
2020-05-05 13:00:00,8.27,8.31,8.2,8.27,222584.0,8.27,8.31,8.2,8.27,222584.0
2020-05-05 13:30:00,8.27,8.32,8.21,8.29,164633.0,8.27,8.32,8.21,8.29,164633.0
2020-05-05 14:00:00,8.3,8.39,8.28,8.32,229354.0,8.3,8.39,8.28,8.32,229354.0
2020-05-05 14:30:00,8.32,8.36,8.24,8.36,180800.0,8.32,8.36,8.24,8.36,180800.0
2020-05-05 15:00:00,8.35,8.37,7.99,8.01,383601.0,8.35,8.37,7.99,8.01,383601.0
2020-05-05 15:30:00,8.0,8.02,7.74,7.79,780747.0,8.0,8.02,7.74,7.79,780747.0
2020-05-06 09:30:00,7.79,7.85,7.32,7.47,310216.0,7.79,7.85,7.32,7.47,310216.0
2020-05-06 10:00:00,7.45,7.78,7.39,7.72,191195.0,7.45,7.78,7.39,7.72,191195.0
2020-05-06 10:30:00,7.7,7.79,7.64,7.65,121028.0,7.7,7.79,7.64,7.65,121028.0
2020-05-06 11:00:00,7.66,7.68,7.45,7.57,130882.0,7.66,7.68,7.45,7.57,130882.0
2020-05-06 11:30:00,7.55,7.63,7.52,7.57,96426.0,7.55,7.63,7.52,7.57,96426.0
2020-05-06 12:00:00,7.58,7.66,7.56,7.64,57717.0,7.58,7.66,7.56,7.64,57717.0
2020-05-06 12:30:00,7.64,7.71,7.6,7.64,60423.0,7.64,7.71,7.6,7.64,60423.0
2020-05-06 13:00:00,7.64,7.67,7.61,7.66,64464.0,7.64,7.67,7.61,7.66,64464.0
2020-05-06 13:30:00,7.66,7.75,7.66,7.71,120178.0,7.66,7.75,7.66,7.71,120178.0
2020-05-06 14:00:00,7.71,7.71,7.64,7.64,108469.0,7.71,7.71,7.64,7.64,108469.0
2020-05-06 14:30:00,7.65,7.7,7.62,7.67,100358.0,7.65,7.7,7.62,7.67,100358.0
2020-05-06 15:00:00,7.67,7.69,7.56,7.57,130512.0,7.67,7.69,7.56,7.57,130512.0
2020-05-06 15:30:00,7.58,7.58,7.46,7.49,382630.0,7.58,7.58,7.46,7.49,382630.0
2020-05-07 09:30:00,7.74,7.99,7.6,7.93,236141.0,7.74,7.99,7.6,7.93,236141.0
2020-05-07 10:00:00,7.9,7.91,7.7,7.86,112799.0,7.9,7.91,7.7,7.86,112799.0
2020-05-07 10:30:00,7.86,8.05,7.86,7.97,166702.0,7.86,8.05,7.86,7.97,166702.0
2020-05-07 11:00:00,7.97,8.11,7.96,8.1,128655.0,7.97,8.11,7.96,8.1,128655.0
2020-05-07 11:30:00,8.1,8.16,8.05,8.14,116347.0,8.1,8.16,8.05,8.14,116347.0
2020-05-07 12:00:00,8.14,8.19,8.1,8.15,152210.0,8.14,8.19,8.1,8.15,152210.0
2020-05-07 12:30:00,8.16,8.16,7.99,8.05,94497.0,8.16,8.16,7.99,8.05,94497.0
2020-05-07 13:00:00,8.05,8.12,8.04,8.07,74016.0,8.05,8.12,8.04,8.07,74016.0
2020-05-07 13:30:00,8.06,8.15,8.05,8.12,95450.0,8.06,8.15,8.05,8.12,95450.0
2020-05-07 14:00:00,8.12,8.17,8.08,8.09,128012.0,8.12,8.17,8.08,8.09,128012.0
2020-05-07 14:30:00,8.09,8.09,7.89,7.9,107364.0,8.09,8.09,7.89,7.9,107364.0
2020-05-07 15:00:00,7.9,7.97,7.88,7.96,91014.0,7.9,7.97,7.88,7.96,91014.0
2020-05-07 15:30:00,7.96,7.99,7.92,7.97,232973.0,7.96,7.99,7.92,7.97,232973.0
2020-05-08 09:30:00,8.15,8.42,8.15,8.4,343905.0,8.15,8.42,8.15,8.4,343905.0
2020-05-08 10:00:00,8.4,8.42,8.24,8.24,186677.0,8.4,8.42,8.24,8.24,186677.0
2020-05-08 10:30:00,8.25,8.3,8.12,8.13,167524.0,8.25,8.3,8.12,8.13,167524.0
2020-05-08 11:00:00,8.11,8.14,8.03,8.13,107435.0,8.11,8.14,8.03,8.13,107435.0
2020-05-08 11:30:00,8.13,8.14,8.07,8.11,127801.0,8.13,8.14,8.07,8.11,127801.0
2020-05-08 12:00:00,8.12,8.14,7.97,8.02,192363.0,8.12,8.14,7.97,8.02,192363.0
2020-05-08 12:30:00,8.02,8.07,8.01,8.06,103089.0,8.02,8.07,8.01,8.06,103089.0
2020-05-08 13:00:00,8.07,8.11,8.05,8.1,104034.0,8.07,8.11,8.05,8.1,104034.0
2020-05-08 13:30:00,8.11,8.11,8.03,8.08,93264.0,8.11,8.11,8.03,8.08,93264.0
2020-05-08 14:00:00,8.07,8.22,8.06,8.19,165686.0,8.07,8.22,8.06,8.19,165686.0
2020-05-08 14:30:00,8.19,8.36,8.18,8.35,244080.0,8.19,8.36,8.18,8.35,244080.0
2020-05-08 15:00:00,8.35,8.39,8.17,8.21,199282.0,8.35,8.39,8.17,8.21,199282.0
2020-05-08 15:30:00,8.21,8.34,8.18,8.3,585450.0,8.21,8.34,8.18,8.3,585450.0
2020-05-11 09:30:00,7.96,8.08,7.84,7.9,175904.0,7.96,8.08,7.84,7.9,175904.0
2020-05-11 10:00:00,7.91,8.04,7.86,8.04,110215.0,7.91,8.04,7.86,8.04,110215.0
2020-05-11 10:30:00,8.04,8.09,7.91,7.95,126103.0,8.04,8.09,7.91,7.95,126103.0
2020-05-11 11:00:00,7.94,7.94,7.61,7.62,215582.0,7.94,7.94,7.61,7.62,215582.0
2020-05-11 11:30:00,7.62,7.73,7.58,7.69,264182.0,7.62,7.73,7.58,7.69,264182.0
2020-05-11 12:00:00,7.69,7.72,7.6,7.71,307951.0,7.69,7.72,7.6,7.71,307951.0
2020-05-11 12:30:00,7.69,7.74,7.66,7.67,162822.0,7.69,7.74,7.66,7.67,162822.0
2020-05-11 13:00:00,7.68,7.68,7.58,7.65,205956.0,7.68,7.68,7.58,7.65,205956.0
2020-05-11 13:30:00,7.65,7.73,7.64,7.67,133157.0,7.65,7.73,7.64,7.67,133157.0
2020-05-11 14:00:00,7.68,7.7,7.54,7.55,159150.0,7.68,7.7,7.54,7.55,159150.0
2020-05-11 14:30:00,7.56,7.67,7.55,7.64,133938.0,7.56,7.67,7.55,7.64,133938.0
2020-05-11 15:00:00,7.64,7.67,7.57,7.59,218777.0,7.64,7.67,7.57,7.59,218777.0
2020-05-11 15:30:00,7.59,7.59,7.46,7.5,634857.0,7.59,7.59,7.46,7.5,634857.0
2020-05-12 09:30:00,7.63,7.77,7.42,7.55,247009.0,7.63,7.77,7.42,7.55,247009.0
2020-05-12 10:00:00,7.53,7.67,7.48,7.49,70002.0,7.53,7.67,7.48,7.49,70002.0
2020-05-12 10:30:00,7.48,7.53,7.45,7.48,83910.0,7.48,7.53,7.45,7.48,83910.0
2020-05-12 11:00:00,7.47,7.51,7.44,7.45,102093.0,7.47,7.51,7.44,7.45,102093.0
2020-05-12 11:30:00,7.45,7.49,7.4,7.48,79639.0,7.45,7.49,7.4,7.48,79639.0
2020-05-12 12:00:00,7.47,7.5,7.42,7.45,36544.0,7.47,7.5,7.42,7.45,36544.0
2020-05-12 12:30:00,7.44,7.46,7.25,7.27,176696.0,7.44,7.46,7.25,7.27,176696.0
2020-05-12 13:00:00,7.28,7.28,7.18,7.18,228853.0,7.28,7.28,7.18,7.18,228853.0
2020-05-12 13:30:00,7.17,7.2,7.14,7.19,120974.0,7.17,7.2,7.14,7.19,120974.0
2020-05-12 14:00:00,7.18,7.19,7.12,7.16,145815.0,7.18,7.19,7.12,7.16,145815.0
2020-05-12 14:30:00,7.16,7.2,7.16,7.19,178396.0,7.16,7.2,7.16,7.19,178396.0
2020-05-12 15:00:00,7.18,7.2,7.14,7.15,266199.0,7.18,7.2,7.14,7.15,266199.0
2020-05-12 15:30:00,7.15,7.16,6.96,6.98,700152.0,7.15,7.16,6.96,6.98,700152.0
2020-05-13 09:30:00,6.98,6.98,6.48,6.65,774712.0,6.98,6.98,6.48,6.65,774712.0
2020-05-13 10:00:00,6.67,6.88,6.65,6.85,271179.0,6.67,6.88,6.65,6.85,271179.0
2020-05-13 10:30:00,6.85,6.9,6.67,6.68,119124.0,6.85,6.9,6.67,6.68,119124.0
2020-05-13 11:00:00,6.68,6.69,6.52,6.57,154480.0,6.68,6.69,6.52,6.57,154480.0
2020-05-13 11:30:00,6.56,6.59,6.49,6.54,170531.0,6.56,6.59,6.49,6.54,170531.0
2020-05-13 12:00:00,6.54,6.7,6.52,6.7,144959.0,6.54,6.7,6.52,6.7,144959.0
2020-05-13 12:30:00,6.69,6.73,6.57,6.6,164880.0,6.69,6.73,6.57,6.6,164880.0
2020-05-13 13:00:00,6.6,6.66,6.57,6.61,161359.0,6.6,6.66,6.57,6.61,161359.0
2020-05-13 13:30:00,6.6,6.61,6.57,6.58,114333.0,6.6,6.61,6.57,6.58,114333.0
2020-05-13 14:00:00,6.58,6.62,6.53,6.6,178741.0,6.58,6.62,6.53,6.6,178741.0
2020-05-13 14:30:00,6.6,6.63,6.57,6.6,138683.0,6.6,6.63,6.57,6.6,138683.0
2020-05-13 15:00:00,6.6,6.62,6.53,6.58,193451.0,6.6,6.62,6.53,6.58,193451.0
2020-05-13 15:30:00,6.58,6.63,6.53,6.6,425171.0,6.58,6.63,6.53,6.6,425171.0
2020-05-14 09:30:00,6.4,6.48,6.25,6.29,267501.0,6.4,6.48,6.25,6.29,267501.0
2020-05-14 10:00:00,6.29,6.39,6.21,6.38,292542.0,6.29,6.39,6.21,6.38,292542.0
2020-05-14 10:30:00,6.39,6.88,6.35,6.75,281147.0,6.39,6.88,6.35,6.75,281147.0
2020-05-14 11:00:00,6.76,6.89,6.59,6.63,173485.0,6.76,6.89,6.59,6.63,173485.0
2020-05-14 11:30:00,6.62,6.68,6.47,6.57,149862.0,6.62,6.68,6.47,6.57,149862.0
2020-05-14 12:00:00,6.57,6.66,6.56,6.6,115973.0,6.57,6.66,6.56,6.6,115973.0
2020-05-14 12:30:00,6.6,6.73,6.58,6.71,76607.0,6.6,6.73,6.58,6.71,76607.0
2020-05-14 13:00:00,6.71,6.8,6.63,6.79,108450.0,6.71,6.8,6.63,6.79,108450.0
2020-05-14 13:30:00,6.8,6.85,6.67,6.67,141402.0,6.8,6.85,6.67,6.67,141402.0
2020-05-14 14:00:00,6.67,6.72,6.62,6.69,57331.0,6.67,6.72,6.62,6.69,57331.0
2020-05-14 14:30:00,6.69,6.71,6.6,6.66,99073.0,6.69,6.71,6.6,6.66,99073.0
2020-05-14 15:00:00,6.65,6.79,6.64,6.77,86703.0,6.65,6.79,6.64,6.77,86703.0
2020-05-14 15:30:00,6.77,6.87,6.7,6.86,310925.0,6.77,6.87,6.7,6.86,310925.0
2020-05-15 09:30:00,6.87,6.99,6.71,6.86,135351.0,6.87,6.99,6.71,6.86,135351.0
2020-05-15 10:00:00,6.87,7.01,6.81,6.99,94172.0,6.87,7.01,6.81,6.99,94172.0
2020-05-15 10:30:00,6.97,7.09,6.9,6.98,125070.0,6.97,7.09,6.9,6.98,125070.0
2020-05-15 11:00:00,6.98,6.98,6.87,6.91,63863.0,6.98,6.98,6.87,6.91,63863.0
2020-05-15 11:30:00,6.91,6.91,6.78,6.82,46903.0,6.91,6.91,6.78,6.82,46903.0
2020-05-15 12:00:00,6.81,6.89,6.79,6.82,44141.0,6.81,6.89,6.79,6.82,44141.0
2020-05-15 12:30:00,6.81,6.85,6.77,6.81,41998.0,6.81,6.85,6.77,6.81,41998.0
2020-05-15 13:00:00,6.82,6.86,6.79,6.85,36458.0,6.82,6.86,6.79,6.85,36458.0
2020-05-15 13:30:00,6.85,6.91,6.84,6.9,51873.0,6.85,6.91,6.84,6.9,51873.0
2020-05-15 14:00:00,6.9,6.96,6.87,6.92,68416.0,6.9,6.96,6.87,6.92,68416.0
2020-05-15 14:30:00,6.92,6.93,6.86,6.89,66455.0,6.92,6.93,6.86,6.89,66455.0
2020-05-15 15:00:00,6.9,6.92,6.85,6.92,99265.0,6.9,6.92,6.85,6.92,99265.0
2020-05-15 15:30:00,6.93,6.93,6.85,6.9,203142.0,6.93,6.93,6.85,6.9,203142.0
2020-05-18 09:30:00,7.35,7.86,7.35,7.48,738074.0,7.35,7.86,7.35,7.48,738074.0
2020-05-18 10:00:00,7.47,7.6,7.35,7.47,131373.0,7.47,7.6,7.35,7.47,131373.0
2020-05-18 10:30:00,7.46,7.68,7.43,7.62,132390.0,7.46,7.68,7.43,7.62,132390.0
2020-05-18 11:00:00,7.62,7.7,7.62,7.67,154413.0,7.62,7.7,7.62,7.67,154413.0
2020-05-18 11:30:00,7.67,7.67,7.51,7.55,126717.0,7.67,7.67,7.51,7.55,126717.0
2020-05-18 12:00:00,7.55,7.57,7.46,7.49,82295.0,7.55,7.57,7.46,7.49,82295.0
2020-05-18 12:30:00,7.48,7.58,7.48,7.56,89189.0,7.48,7.58,7.48,7.56,89189.0
2020-05-18 13:00:00,7.56,7.64,7.55,7.61,96449.0,7.56,7.64,7.55,7.61,96449.0
2020-05-18 13:30:00,7.62,7.67,7.58,7.63,132599.0,7.62,7.67,7.58,7.63,132599.0
2020-05-18 14:00:00,7.64,7.64,7.48,7.56,95013.0,7.64,7.64,7.48,7.56,95013.0
2020-05-18 14:30:00,7.57,7.6,7.53,7.54,92272.0,7.57,7.6,7.53,7.54,92272.0
2020-05-18 15:00:00,7.54,7.63,7.53,7.63,165774.0,7.54,7.63,7.53,7.63,165774.0
2020-05-18 15:30:00,7.62,7.72,7.61,7.65,469117.0,7.62,7.72,7.61,7.65,469117.0
2020-05-19 09:30:00,7.5,7.58,7.24,7.4,330269.0,7.5,7.58,7.24,7.4,330269.0
2020-05-19 10:00:00,7.4,7.63,7.34,7.61,263779.0,7.4,7.63,7.34,7.61,263779.0
2020-05-19 10:30:00,7.63,7.7,7.53,7.62,92533.0,7.63,7.7,7.53,7.62,92533.0
2020-05-19 11:00:00,7.63,7.73,7.56,7.68,101257.0,7.63,7.73,7.56,7.68,101257.0
2020-05-19 11:30:00,7.69,7.76,7.64,7.68,78150.0,7.69,7.76,7.64,7.68,78150.0
2020-05-19 12:00:00,7.68,7.73,7.63,7.66,73889.0,7.68,7.73,7.63,7.66,73889.0
2020-05-19 12:30:00,7.65,7.66,7.58,7.65,50149.0,7.65,7.66,7.58,7.65,50149.0
2020-05-19 13:00:00,7.65,7.68,7.57,7.58,60120.0,7.65,7.68,7.57,7.58,60120.0
2020-05-19 13:30:00,7.58,7.62,7.55,7.61,127259.0,7.58,7.62,7.55,7.61,127259.0
2020-05-19 14:00:00,7.61,7.63,7.55,7.63,135559.0,7.61,7.63,7.55,7.63,135559.0
2020-05-19 14:30:00,7.63,7.75,7.58,7.62,165842.0,7.63,7.75,7.58,7.62,165842.0
2020-05-19 15:00:00,7.61,7.84,7.6,7.81,216971.0,7.61,7.84,7.6,7.81,216971.0
2020-05-19 15:30:00,7.81,7.81,7.68,7.69,610566.0,7.81,7.81,7.68,7.69,610566.0
2020-05-20 09:30:00,7.84,8.29,7.84,8.23,545262.0,7.84,8.29,7.84,8.23,545262.0
2020-05-20 10:00:00,8.24,8.25,7.96,8.01,214804.0,8.24,8.25,7.96,8.01,214804.0
2020-05-20 10:30:00,8.02,8.11,7.92,8.1,243416.0,8.02,8.11,7.92,8.1,243416.0
2020-05-20 11:00:00,8.1,8.15,7.94,8.07,117588.0,8.1,8.15,7.94,8.07,117588.0
2020-05-20 11:30:00,8.07,8.08,7.98,8.05,114825.0,8.07,8.08,7.98,8.05,114825.0
2020-05-20 12:00:00,8.06,8.07,7.88,7.97,84304.0,8.06,8.07,7.88,7.97,84304.0
2020-05-20 12:30:00,7.97,8.0,7.91,8.0,58257.0,7.97,8.0,7.91,8.0,58257.0
2020-05-20 13:00:00,7.99,8.0,7.88,7.89,52697.0,7.99,8.0,7.88,7.89,52697.0
2020-05-20 13:30:00,7.9,7.95,7.85,7.87,65086.0,7.9,7.95,7.85,7.87,65086.0
2020-05-20 14:00:00,7.87,7.88,7.76,7.81,130544.0,7.87,7.88,7.76,7.81,130544.0
2020-05-20 14:30:00,7.81,7.82,7.73,7.79,202137.0,7.81,7.82,7.73,7.79,202137.0
2020-05-20 15:00:00,7.79,7.85,7.72,7.85,175407.0,7.79,7.85,7.72,7.85,175407.0
2020-05-20 15:30:00,7.85,7.85,7.78,7.83,323290.0,7.85,7.85,7.78,7.83,323290.0
2020-05-21 09:30:00,7.8,8.08,7.71,7.97,188314.0,7.8,8.08,7.71,7.97,188314.0
2020-05-21 10:00:00,7.98,8.13,7.96,8.11,199120.0,7.98,8.13,7.96,8.11,199120.0
2020-05-21 10:30:00,8.1,8.13,7.93,7.94,186478.0,8.1,8.13,7.93,7.94,186478.0
2020-05-21 11:00:00,7.93,7.93,7.76,7.79,147318.0,7.93,7.93,7.76,7.79,147318.0
2020-05-21 11:30:00,7.8,7.86,7.76,7.78,132759.0,7.8,7.86,7.76,7.78,132759.0
2020-05-21 12:00:00,7.79,7.85,7.78,7.81,167288.0,7.79,7.85,7.78,7.81,167288.0
2020-05-21 12:30:00,7.81,7.85,7.75,7.79,141012.0,7.81,7.85,7.75,7.79,141012.0
2020-05-21 13:00:00,7.79,7.83,7.77,7.81,60777.0,7.79,7.83,7.77,7.81,60777.0
2020-05-21 13:30:00,7.81,7.81,7.76,7.81,80981.0,7.81,7.81,7.76,7.81,80981.0
2020-05-21 14:00:00,7.81,7.85,7.77,7.82,74204.0,7.81,7.85,7.77,7.82,74204.0
2020-05-21 14:30:00,7.83,7.84,7.75,7.76,74015.0,7.83,7.84,7.75,7.76,74015.0
2020-05-21 15:00:00,7.76,7.79,7.75,7.75,84327.0,7.76,7.79,7.75,7.75,84327.0
2020-05-21 15:30:00,7.76,7.83,7.72,7.81,424315.0,7.76,7.83,7.72,7.81,424315.0
2020-05-22 09:30:00,7.87,7.89,7.66,7.78,138019.0,7.87,7.89,7.66,7.78,138019.0
2020-05-22 10:00:00,7.77,7.87,7.74,7.83,165233.0,7.77,7.87,7.74,7.83,165233.0
2020-05-22 10:30:00,7.82,7.88,7.75,7.78,45292.0,7.82,7.88,7.75,7.78,45292.0
2020-05-22 11:00:00,7.78,7.84,7.77,7.79,34568.0,7.78,7.84,7.77,7.79,34568.0
2020-05-22 11:30:00,7.79,7.87,7.77,7.8,42540.0,7.79,7.87,7.77,7.8,42540.0
2020-05-22 12:00:00,7.8,7.84,7.79,7.83,40263.0,7.8,7.84,7.79,7.83,40263.0
2020-05-22 12:30:00,7.84,7.86,7.8,7.82,31014.0,7.84,7.86,7.8,7.82,31014.0
2020-05-22 13:00:00,7.83,7.85,7.82,7.83,51396.0,7.83,7.85,7.82,7.83,51396.0
2020-05-22 13:30:00,7.83,7.83,7.79,7.83,44828.0,7.83,7.83,7.79,7.83,44828.0
2020-05-22 14:00:00,7.83,7.91,7.81,7.85,88161.0,7.83,7.91,7.81,7.85,88161.0
2020-05-22 14:30:00,7.86,7.86,7.8,7.85,44602.0,7.86,7.86,7.8,7.85,44602.0
2020-05-22 15:00:00,7.85,7.85,7.8,7.82,44081.0,7.85,7.85,7.8,7.82,44081.0
2020-05-22 15:30:00,7.83,7.86,7.81,7.84,153561.0,7.83,7.86,7.81,7.84,153561.0
2020-05-26 09:30:00,8.35,8.53,8.28,8.46,493370.0,8.35,8.53,8.28,8.46,493370.0
2020-05-26 10:00:00,8.46,8.51,8.25,8.34,139895.0,8.46,8.51,8.25,8.34,139895.0
2020-05-26 10:30:00,8.32,8.53,8.27,8.43,196278.0,8.32,8.53,8.27,8.43,196278.0
2020-05-26 11:00:00,8.43,8.55,8.4,8.53,80537.0,8.43,8.55,8.4,8.53,80537.0
2020-05-26 11:30:00,8.54,8.55,8.42,8.47,131993.0,8.54,8.55,8.42,8.47,131993.0
2020-05-26 12:00:00,8.46,8.47,8.36,8.38,54475.0,8.46,8.47,8.36,8.38,54475.0
2020-05-26 12:30:00,8.38,8.55,8.38,8.51,95821.0,8.38,8.55,8.38,8.51,95821.0
2020-05-26 13:00:00,8.51,8.69,8.5,8.66,237230.0,8.51,8.69,8.5,8.66,237230.0
2020-05-26 13:30:00,8.66,8.68,8.63,8.67,65353.0,8.66,8.68,8.63,8.67,65353.0
2020-05-26 14:00:00,8.68,8.7,8.65,8.67,93890.0,8.68,8.7,8.65,8.67,93890.0
2020-05-26 14:30:00,8.67,8.75,8.65,8.72,92792.0,8.67,8.75,8.65,8.72,92792.0
2020-05-26 15:00:00,8.72,8.79,8.69,8.76,101514.0,8.72,8.79,8.69,8.76,101514.0
2020-05-26 15:30:00,8.77,8.78,8.58,8.61,303834.0,8.77,8.78,8.58,8.61,303834.0
2020-05-27 09:30:00,9.05,9.18,8.74,8.81,311110.0,9.05,9.18,8.74,8.81,311110.0
2020-05-27 10:00:00,8.8,8.95,8.72,8.93,120209.0,8.8,8.95,8.72,8.93,120209.0
2020-05-27 10:30:00,8.93,8.93,8.59,8.67,165448.0,8.93,8.93,8.59,8.67,165448.0
2020-05-27 11:00:00,8.68,9.0,8.68,8.98,149377.0,8.68,9.0,8.68,8.98,149377.0
2020-05-27 11:30:00,8.99,9.06,8.94,9.01,127571.0,8.99,9.06,8.94,9.01,127571.0
2020-05-27 12:00:00,9.01,9.02,8.92,8.98,70103.0,9.01,9.02,8.92,8.98,70103.0
2020-05-27 12:30:00,8.97,9.09,8.94,9.03,146708.0,8.97,9.09,8.94,9.03,146708.0
2020-05-27 13:00:00,9.03,9.13,9.0,9.04,67008.0,9.03,9.13,9.0,9.04,67008.0
2020-05-27 13:30:00,9.05,9.06,9.01,9.04,111786.0,9.05,9.06,9.01,9.04,111786.0
2020-05-27 14:00:00,9.03,9.14,9.0,9.06,172770.0,9.03,9.14,9.0,9.06,172770.0
2020-05-27 14:30:00,9.06,9.09,9.0,9.02,128804.0,9.06,9.09,9.0,9.02,128804.0
2020-05-27 15:00:00,9.01,9.13,9.01,9.12,112082.0,9.01,9.13,9.01,9.12,112082.0
2020-05-27 15:30:00,9.12,9.2,9.09,9.18,406185.0,9.12,9.2,9.09,9.18,406185.0
2020-05-28 09:30:00,9.49,9.52,8.97,9.07,327888.0,9.49,9.52,8.97,9.07,327888.0
2020-05-28 10:00:00,9.07,9.08,8.83,9.07,387167.0,9.07,9.08,8.83,9.07,387167.0
2020-05-28 10:30:00,9.07,9.13,9.03,9.05,143347.0,9.07,9.13,9.03,9.05,143347.0
2020-05-28 11:00:00,9.04,9.06,8.97,9.02,85456.0,9.04,9.06,8.97,9.02,85456.0
2020-05-28 11:30:00,9.02,9.09,8.99,9.05,117610.0,9.02,9.09,8.99,9.05,117610.0
2020-05-28 12:00:00,9.06,9.2,9.03,9.18,112286.0,9.06,9.2,9.03,9.18,112286.0
2020-05-28 12:30:00,9.18,9.2,9.11,9.14,52278.0,9.18,9.2,9.11,9.14,52278.0
2020-05-28 13:00:00,9.14,9.15,9.05,9.07,108506.0,9.14,9.15,9.05,9.07,108506.0
2020-05-28 13:30:00,9.07,9.07,8.94,9.0,88385.0,9.07,9.07,8.94,9.0,88385.0
2020-05-28 14:00:00,9.0,9.06,8.98,8.99,58214.0,9.0,9.06,8.98,8.99,58214.0
2020-05-28 14:30:00,8.99,9.01,8.9,8.94,82913.0,8.99,9.01,8.9,8.94,82913.0
2020-05-28 15:00:00,8.95,8.99,8.83,8.84,75152.0,8.95,8.99,8.83,8.84,75152.0
2020-05-28 15:30:00,8.83,8.85,8.72,8.75,378192.0,8.83,8.85,8.72,8.75,378192.0
2020-05-29 09:30:00,8.55,8.64,8.42,8.46,212900.0,8.55,8.64,8.42,8.46,212900.0
2020-05-29 10:00:00,8.46,8.75,8.39,8.63,121526.0,8.46,8.75,8.39,8.63,121526.0
2020-05-29 10:30:00,8.64,8.67,8.52,8.52,63494.0,8.64,8.67,8.52,8.52,63494.0
2020-05-29 11:00:00,8.53,8.62,8.5,8.6,42624.0,8.53,8.62,8.5,8.6,42624.0
2020-05-29 11:30:00,8.59,8.64,8.55,8.6,42196.0,8.59,8.64,8.55,8.6,42196.0
2020-05-29 12:00:00,8.59,8.62,8.5,8.53,49451.0,8.59,8.62,8.5,8.53,49451.0
2020-05-29 12:30:00,8.53,8.59,8.46,8.57,181172.0,8.53,8.59,8.46,8.57,181172.0
2020-05-29 13:00:00,8.58,8.64,8.57,8.6,33334.0,8.58,8.64,8.57,8.6,33334.0
2020-05-29 13:30:00,8.6,8.61,8.47,8.52,38027.0,8.6,8.61,8.47,8.52,38027.0
2020-05-29 14:00:00,8.52,8.66,8.5,8.64,43749.0,8.52,8.66,8.5,8.64,43749.0
2020-05-29 14:30:00,8.65,8.68,8.48,8.68,77437.0,8.65,8.68,8.48,8.68,77437.0
2020-05-29 15:00:00,8.69,8.81,8.69,8.71,113600.0,8.69,8.81,8.69,8.71,113600.0
2020-05-29 15:30:00,8.72,8.75,8.63,8.68,414760.0,8.72,8.75,8.63,8.68,414760.0
2020-06-01 09:30:00,8.82,9.03,8.7,8.91,167603.0,8.82,9.03,8.7,8.91,167603.0
2020-06-01 10:00:00,8.91,9.09,8.89,9.05,123231.0,8.91,9.09,8.89,9.05,123231.0
2020-06-01 10:30:00,9.06,9.18,9.03,9.1,146340.0,9.06,9.18,9.03,9.1,146340.0
2020-06-01 11:00:00,9.11,9.17,9.02,9.13,145949.0,9.11,9.17,9.02,9.13,145949.0
2020-06-01 11:30:00,9.13,9.18,9.08,9.15,88321.0,9.13,9.18,9.08,9.15,88321.0
2020-06-01 12:00:00,9.14,9.22,9.11,9.19,103042.0,9.14,9.22,9.11,9.19,103042.0
2020-06-01 12:30:00,9.18,9.24,9.18,9.23,53026.0,9.18,9.24,9.18,9.23,53026.0
2020-06-01 13:00:00,9.24,9.27,9.21,9.23,72017.0,9.24,9.27,9.21,9.23,72017.0
2020-06-01 13:30:00,9.23,9.3,9.21,9.28,81759.0,9.23,9.3,9.21,9.28,81759.0
2020-06-01 14:00:00,9.27,9.28,9.12,9.14,100039.0,9.27,9.28,9.12,9.14,100039.0
2020-06-01 14:30:00,9.14,9.22,9.12,9.21,86505.0,9.14,9.22,9.12,9.21,86505.0
2020-06-01 15:00:00,9.21,9.23,9.16,9.21,82324.0,9.21,9.23,9.16,9.21,82324.0
2020-06-01 15:30:00,9.22,9.25,9.1,9.12,437803.0,9.22,9.25,9.1,9.12,437803.0
2020-06-02 09:30:00,9.31,9.62,9.3,9.38,215476.0,9.31,9.62,9.3,9.38,215476.0
2020-06-02 10:00:00,9.38,9.42,9.24,9.42,182264.0,9.38,9.42,9.24,9.42,182264.0
2020-06-02 10:30:00,9.42,9.44,9.26,9.33,121383.0,9.42,9.44,9.26,9.33,121383.0
2020-06-02 11:00:00,9.33,9.38,9.25,9.33,166176.0,9.33,9.38,9.25,9.33,166176.0
2020-06-02 11:30:00,9.33,9.45,9.32,9.4,137198.0,9.33,9.45,9.32,9.4,137198.0
2020-06-02 12:00:00,9.41,9.53,9.39,9.52,114658.0,9.41,9.53,9.39,9.52,114658.0
2020-06-02 12:30:00,9.52,9.54,9.43,9.45,65294.0,9.52,9.54,9.43,9.45,65294.0
2020-06-02 13:00:00,9.45,9.48,9.39,9.41,83908.0,9.45,9.48,9.39,9.41,83908.0
2020-06-02 13:30:00,9.4,9.43,9.32,9.36,101255.0,9.4,9.43,9.32,9.36,101255.0
2020-06-02 14:00:00,9.36,9.39,9.29,9.31,68222.0,9.36,9.39,9.29,9.31,68222.0
2020-06-02 14:30:00,9.32,9.37,9.27,9.35,111055.0,9.32,9.37,9.27,9.35,111055.0
2020-06-02 15:00:00,9.35,9.36,9.24,9.31,149570.0,9.35,9.36,9.24,9.31,149570.0
2020-06-02 15:30:00,9.32,9.38,9.27,9.32,309905.0,9.32,9.38,9.27,9.32,309905.0
2020-06-03 09:30:00,9.75,9.89,9.65,9.76,186970.0,9.75,9.89,9.65,9.76,186970.0
2020-06-03 10:00:00,9.75,10.08,9.74,10.07,320121.0,9.75,10.08,9.74,10.07,320121.0
2020-06-03 10:30:00,10.08,10.1,9.98,10.08,151806.0,10.08,10.1,9.98,10.08,151806.0
2020-06-03 11:00:00,10.08,10.48,10.07,10.41,321166.0,10.08,10.48,10.07,10.41,321166.0
2020-06-03 11:30:00,10.42,10.54,10.34,10.4,225321.0,10.42,10.54,10.34,10.4,225321.0
2020-06-03 12:00:00,10.4,10.44,10.32,10.42,117606.0,10.4,10.44,10.32,10.42,117606.0
2020-06-03 12:30:00,10.42,10.46,10.32,10.35,113672.0,10.42,10.46,10.32,10.35,113672.0
2020-06-03 13:00:00,10.35,10.42,10.32,10.37,109010.0,10.35,10.42,10.32,10.37,109010.0
2020-06-03 13:30:00,10.37,10.41,10.34,10.41,74555.0,10.37,10.41,10.34,10.41,74555.0
2020-06-03 14:00:00,10.41,10.47,10.38,10.44,115874.0,10.41,10.47,10.38,10.44,115874.0
2020-06-03 14:30:00,10.44,10.71,10.4,10.53,358670.0,10.44,10.71,10.4,10.53,358670.0
2020-06-03 15:00:00,10.53,10.56,10.47,10.54,130836.0,10.53,10.56,10.47,10.54,130836.0
2020-06-03 15:30:00,10.54,10.54,10.41,10.49,565672.0,10.54,10.54,10.41,10.49,565672.0
2020-06-04 09:30:00,10.55,11.16,10.51,10.99,688574.0,10.55,11.16,10.51,10.99,688574.0
2020-06-04 10:00:00,11.0,11.32,10.98,11.3,696508.0,11.0,11.32,10.98,11.3,696508.0
2020-06-04 10:30:00,11.31,11.61,11.27,11.56,325450.0,11.31,11.61,11.27,11.56,325450.0
2020-06-04 11:00:00,11.56,11.63,11.27,11.32,411072.0,11.56,11.63,11.27,11.32,411072.0
2020-06-04 11:30:00,11.31,11.34,11.17,11.23,163082.0,11.31,11.34,11.17,11.23,163082.0
2020-06-04 12:00:00,11.22,11.32,11.07,11.09,117589.0,11.22,11.32,11.07,11.09,117589.0
2020-06-04 12:30:00,11.09,11.09,10.66,10.81,356181.0,11.09,11.09,10.66,10.81,356181.0
2020-06-04 13:00:00,10.82,10.95,10.78,10.78,185664.0,10.82,10.95,10.78,10.78,185664.0
2020-06-04 13:30:00,10.78,10.96,10.78,10.94,108026.0,10.78,10.96,10.78,10.94,108026.0
2020-06-04 14:00:00,10.93,11.06,10.9,11.04,98096.0,10.93,11.06,10.9,11.04,98096.0
2020-06-04 14:30:00,11.04,11.13,10.95,11.04,181395.0,11.04,11.13,10.95,11.04,181395.0
2020-06-04 15:00:00,11.03,11.07,10.89,10.99,192163.0,11.03,11.07,10.89,10.99,192163.0
2020-06-04 15:30:00,10.99,11.13,10.98,11.1,400658.0,10.99,11.13,10.98,11.1,400658.0
2020-06-05 09:30:00,12.13,12.5,11.85,11.93,609337.0,12.13,12.5,11.85,11.93,609337.0
2020-06-05 10:00:00,11.93,12.11,11.81,11.87,276873.0,11.93,12.11,11.81,11.87,276873.0
2020-06-05 10:30:00,11.87,12.19,11.81,12.19,203324.0,11.87,12.19,11.81,12.19,203324.0
2020-06-05 11:00:00,12.18,12.57,12.16,12.57,248777.0,12.18,12.57,12.16,12.57,248777.0
2020-06-05 11:30:00,12.57,12.6,12.52,12.54,211417.0,12.57,12.6,12.52,12.54,211417.0
2020-06-05 12:00:00,12.55,12.59,12.17,12.32,199420.0,12.55,12.59,12.17,12.32,199420.0
2020-06-05 12:30:00,12.32,12.51,12.28,12.29,179334.0,12.32,12.51,12.28,12.29,179334.0
2020-06-05 13:00:00,12.29,12.39,12.25,12.27,185907.0,12.29,12.39,12.25,12.27,185907.0
2020-06-05 13:30:00,12.27,12.42,12.26,12.4,144245.0,12.27,12.42,12.26,12.4,144245.0
2020-06-05 14:00:00,12.4,12.46,12.26,12.31,113347.0,12.4,12.46,12.26,12.31,113347.0
2020-06-05 14:30:00,12.3,12.32,12.2,12.26,188400.0,12.3,12.32,12.2,12.26,188400.0
2020-06-05 15:00:00,12.27,12.29,12.04,12.18,177291.0,12.27,12.29,12.04,12.18,177291.0
2020-06-05 15:30:00,12.18,12.19,12.09,12.13,478982.0,12.18,12.19,12.09,12.13,478982.0
2020-06-08 09:30:00,12.2,12.27,11.67,12.18,745124.0,12.2,12.27,11.67,12.18,745124.0
2020-06-08 10:00:00,12.2,12.23,11.9,11.94,370523.0,12.2,12.23,11.9,11.94,370523.0
2020-06-08 10:30:00,11.95,11.96,11.69,11.87,222657.0,11.95,11.96,11.69,11.87,222657.0
2020-06-08 11:00:00,11.87,11.92,11.71,11.71,166042.0,11.87,11.92,11.71,11.71,166042.0
2020-06-08 11:30:00,11.72,11.75,11.55,11.67,284676.0,11.72,11.75,11.55,11.67,284676.0
2020-06-08 12:00:00,11.66,11.73,11.65,11.69,84631.0,11.66,11.73,11.65,11.69,84631.0
2020-06-08 12:30:00,11.69,11.8,11.65,11.79,174472.0,11.69,11.8,11.65,11.79,174472.0
2020-06-08 13:00:00,11.79,11.87,11.77,11.83,95774.0,11.79,11.87,11.77,11.83,95774.0
2020-06-08 13:30:00,11.82,11.85,11.71,11.73,119657.0,11.82,11.85,11.71,11.73,119657.0
2020-06-08 14:00:00,11.74,11.83,11.71,11.82,71037.0,11.74,11.83,11.71,11.82,71037.0
2020-06-08 14:30:00,11.81,11.82,11.7,11.72,81202.0,11.81,11.82,11.7,11.72,81202.0
2020-06-08 15:00:00,11.72,11.74,11.62,11.72,127510.0,11.72,11.74,11.62,11.72,127510.0
2020-06-08 15:30:00,11.72,11.91,11.68,11.84,363270.0,11.72,11.91,11.68,11.84,363270.0
2020-06-09 09:30:00,11.31,11.58,10.87,11.36,530305.0,11.31,11.58,10.87,11.36,530305.0
2020-06-09 10:00:00,11.35,11.35,10.96,11.21,210678.0,11.35,11.35,10.96,11.21,210678.0
2020-06-09 10:30:00,11.21,11.35,11.07,11.26,154324.0,11.21,11.35,11.07,11.26,154324.0
2020-06-09 11:00:00,11.26,11.45,11.24,11.27,139937.0,11.26,11.45,11.24,11.27,139937.0
2020-06-09 11:30:00,11.26,11.28,11.01,11.03,241295.0,11.26,11.28,11.01,11.03,241295.0
2020-06-09 12:00:00,11.03,11.13,11.0,11.13,219019.0,11.03,11.13,11.0,11.13,219019.0
2020-06-09 12:30:00,11.13,11.17,11.09,11.16,76852.0,11.13,11.17,11.09,11.16,76852.0
2020-06-09 13:00:00,11.17,11.31,11.16,11.28,94895.0,11.17,11.31,11.16,11.28,94895.0
2020-06-09 13:30:00,11.28,11.39,11.27,11.33,99460.0,11.28,11.39,11.27,11.33,99460.0
2020-06-09 14:00:00,11.32,11.33,11.15,11.2,165839.0,11.32,11.33,11.15,11.2,165839.0
2020-06-09 14:30:00,11.2,11.4,11.18,11.37,89270.0,11.2,11.4,11.18,11.37,89270.0
2020-06-09 15:00:00,11.38,11.48,11.35,11.43,208130.0,11.38,11.48,11.35,11.43,208130.0
2020-06-09 15:30:00,11.42,11.42,11.23,11.28,310131.0,11.42,11.42,11.23,11.28,310131.0
2020-06-10 09:30:00,11.18,11.22,10.58,10.7,356659.0,11.18,11.22,10.58,10.7,356659.0
2020-06-10 10:00:00,10.71,10.74,10.21,10.32,434507.0,10.71,10.74,10.21,10.32,434507.0
2020-06-10 10:30:00,10.32,10.45,10.18,10.23,195477.0,10.32,10.45,10.18,10.23,195477.0
2020-06-10 11:00:00,10.24,10.35,10.22,10.3,101375.0,10.24,10.35,10.22,10.3,101375.0
2020-06-10 11:30:00,10.29,10.64,10.28,10.64,251185.0,10.29,10.64,10.28,10.64,251185.0
2020-06-10 12:00:00,10.64,10.75,10.52,10.55,144456.0,10.64,10.75,10.52,10.55,144456.0
2020-06-10 12:30:00,10.55,10.55,10.41,10.45,86498.0,10.55,10.55,10.41,10.45,86498.0
2020-06-10 13:00:00,10.44,10.46,10.38,10.38,62117.0,10.44,10.46,10.38,10.38,62117.0
2020-06-10 13:30:00,10.38,10.51,10.36,10.5,102758.0,10.38,10.51,10.36,10.5,102758.0
2020-06-10 14:00:00,10.51,10.9,10.42,10.89,167932.0,10.51,10.9,10.42,10.89,167932.0
2020-06-10 14:30:00,10.89,10.9,10.49,10.51,183887.0,10.89,10.9,10.49,10.51,183887.0
2020-06-10 15:00:00,10.5,10.61,10.43,10.6,211915.0,10.5,10.61,10.43,10.6,211915.0
2020-06-10 15:30:00,10.61,10.63,10.44,10.45,412538.0,10.61,10.63,10.44,10.45,412538.0
2020-06-11 09:30:00,9.44,10.15,9.16,10.11,495238.0,9.44,10.15,9.16,10.11,495238.0
2020-06-11 10:00:00,10.11,10.2,9.68,9.71,229231.0,10.11,10.2,9.68,9.71,229231.0
2020-06-11 10:30:00,9.72,9.75,9.5,9.54,237101.0,9.72,9.75,9.5,9.54,237101.0
2020-06-11 11:00:00,9.54,9.6,9.45,9.51,141967.0,9.54,9.6,9.45,9.51,141967.0
2020-06-11 11:30:00,9.51,9.54,9.4,9.47,109407.0,9.51,9.54,9.4,9.47,109407.0
2020-06-11 12:00:00,9.46,9.47,9.17,9.21,158780.0,9.46,9.47,9.17,9.21,158780.0
2020-06-11 12:30:00,9.21,9.41,9.21,9.35,92596.0,9.21,9.41,9.21,9.35,92596.0
2020-06-11 13:00:00,9.35,9.56,9.33,9.51,99609.0,9.35,9.56,9.33,9.51,99609.0
2020-06-11 13:30:00,9.51,9.51,9.34,9.43,78951.0,9.51,9.51,9.34,9.43,78951.0
2020-06-11 14:00:00,9.42,9.45,9.4,9.43,56401.0,9.42,9.45,9.4,9.43,56401.0
2020-06-11 14:30:00,9.42,9.43,9.3,9.3,138714.0,9.42,9.43,9.3,9.3,138714.0
2020-06-11 15:00:00,9.3,9.32,9.11,9.13,191276.0,9.3,9.32,9.11,9.13,191276.0
2020-06-11 15:30:00,9.13,9.19,9.08,9.09,352233.0,9.13,9.19,9.08,9.09,352233.0
2020-06-12 09:30:00,9.93,10.07,9.6,9.72,250843.0,9.93,10.07,9.6,9.72,250843.0
2020-06-12 10:00:00,9.73,9.85,9.62,9.63,87148.0,9.73,9.85,9.62,9.63,87148.0
2020-06-12 10:30:00,9.61,9.68,9.41,9.42,170961.0,9.61,9.68,9.41,9.42,170961.0
2020-06-12 11:00:00,9.42,9.58,9.29,9.51,134204.0,9.42,9.58,9.29,9.51,134204.0
2020-06-12 11:30:00,9.5,9.87,9.46,9.87,76296.0,9.5,9.87,9.46,9.87,76296.0
2020-06-12 12:00:00,9.87,9.89,9.71,9.75,54808.0,9.87,9.89,9.71,9.75,54808.0
2020-06-12 12:30:00,9.72,9.9,9.69,9.9,64474.0,9.72,9.9,9.69,9.9,64474.0
2020-06-12 13:00:00,9.9,9.94,9.83,9.84,75194.0,9.9,9.94,9.83,9.84,75194.0
2020-06-12 13:30:00,9.84,9.84,9.54,9.56,78674.0,9.84,9.84,9.54,9.56,78674.0
2020-06-12 14:00:00,9.55,9.78,9.55,9.7,79589.0,9.55,9.78,9.55,9.7,79589.0
2020-06-12 14:30:00,9.7,9.74,9.53,9.66,112108.0,9.7,9.74,9.53,9.66,112108.0
2020-06-12 15:00:00,9.66,9.77,9.62,9.67,171593.0,9.66,9.77,9.62,9.67,171593.0
2020-06-12 15:30:00,9.68,9.76,9.67,9.75,396046.0,9.68,9.76,9.67,9.75,396046.0
2020-06-15 09:30:00,9.2,9.37,9.0,9.03,347414.0,9.2,9.37,9.0,9.03,347414.0
2020-06-15 10:00:00,9.03,9.27,9.0,9.19,229625.0,9.03,9.27,9.0,9.19,229625.0
2020-06-15 10:30:00,9.17,9.42,9.15,9.39,132667.0,9.17,9.42,9.15,9.39,132667.0
2020-06-15 11:00:00,9.4,9.57,9.38,9.43,148835.0,9.4,9.57,9.38,9.43,148835.0
2020-06-15 11:30:00,9.42,9.53,9.38,9.49,95089.0,9.42,9.53,9.38,9.49,95089.0
2020-06-15 12:00:00,9.49,9.61,9.47,9.54,111031.0,9.49,9.61,9.47,9.54,111031.0
2020-06-15 12:30:00,9.54,9.61,9.52,9.6,131100.0,9.54,9.61,9.52,9.6,131100.0
2020-06-15 13:00:00,9.6,9.76,9.54,9.58,272262.0,9.6,9.76,9.54,9.58,272262.0
2020-06-15 13:30:00,9.58,9.62,9.45,9.5,256467.0,9.58,9.62,9.45,9.5,256467.0
2020-06-15 14:00:00,9.5,9.94,9.5,9.89,182615.0,9.5,9.94,9.5,9.89,182615.0
2020-06-15 14:30:00,9.9,9.94,9.76,9.79,75092.0,9.9,9.94,9.76,9.79,75092.0
2020-06-15 15:00:00,9.79,9.9,9.76,9.76,97513.0,9.79,9.9,9.76,9.76,97513.0
2020-06-15 15:30:00,9.77,9.93,9.69,9.93,368492.0,9.77,9.93,9.69,9.93,368492.0
2020-06-16 09:30:00,10.8,10.89,10.47,10.59,530809.0,10.8,10.89,10.47,10.59,530809.0
2020-06-16 10:00:00,10.63,10.85,10.62,10.83,176942.0,10.63,10.85,10.62,10.83,176942.0
2020-06-16 10:30:00,10.82,10.83,10.26,10.27,172411.0,10.82,10.83,10.26,10.27,172411.0
2020-06-16 11:00:00,10.25,10.59,10.14,10.58,89528.0,10.25,10.59,10.14,10.58,89528.0
2020-06-16 11:30:00,10.58,10.61,10.46,10.49,117834.0,10.58,10.61,10.46,10.49,117834.0
2020-06-16 12:00:00,10.49,10.74,10.45,10.71,99732.0,10.49,10.74,10.45,10.71,99732.0
2020-06-16 12:30:00,10.72,10.81,10.67,10.75,134011.0,10.72,10.81,10.67,10.75,134011.0
2020-06-16 13:00:00,10.74,10.85,10.72,10.79,98450.0,10.74,10.85,10.72,10.79,98450.0
2020-06-16 13:30:00,10.79,10.81,10.7,10.75,80048.0,10.79,10.81,10.7,10.75,80048.0
2020-06-16 14:00:00,10.75,10.88,10.72,10.85,88629.0,10.75,10.88,10.72,10.85,88629.0
2020-06-16 14:30:00,10.85,10.92,10.84,10.9,102794.0,10.85,10.92,10.84,10.9,102794.0
2020-06-16 15:00:00,10.89,10.9,10.68,10.74,103536.0,10.89,10.9,10.68,10.74,103536.0
2020-06-16 15:30:00,10.73,10.78,10.65,10.72,284728.0,10.73,10.78,10.65,10.72,284728.0
2020-06-17 09:30:00,10.23,10.65,10.23,10.55,483022.0,10.23,10.65,10.23,10.55,483022.0
2020-06-17 10:00:00,10.52,10.78,10.52,10.66,309761.0,10.52,10.78,10.52,10.66,309761.0
2020-06-17 10:30:00,10.66,10.72,10.51,10.58,138822.0,10.66,10.72,10.51,10.58,138822.0
2020-06-17 11:00:00,10.58,10.61,10.5,10.6,90303.0,10.58,10.61,10.5,10.6,90303.0
2020-06-17 11:30:00,10.59,10.67,10.53,10.64,156072.0,10.59,10.67,10.53,10.64,156072.0
2020-06-17 12:00:00,10.63,10.75,10.63,10.67,80939.0,10.63,10.75,10.63,10.67,80939.0
2020-06-17 12:30:00,10.67,10.84,10.67,10.84,210850.0,10.67,10.84,10.67,10.84,210850.0
2020-06-17 13:00:00,10.84,11.0,10.81,10.95,297409.0,10.84,11.0,10.81,10.95,297409.0
2020-06-17 13:30:00,10.95,11.06,10.88,10.89,327177.0,10.95,11.06,10.88,10.89,327177.0
2020-06-17 14:00:00,10.88,10.9,10.78,10.85,291722.0,10.88,10.9,10.78,10.85,291722.0
2020-06-17 14:30:00,10.85,10.93,10.8,10.81,217188.0,10.85,10.93,10.8,10.81,217188.0
2020-06-17 15:00:00,10.8,10.94,10.78,10.82,308843.0,10.8,10.94,10.78,10.82,308843.0
2020-06-17 15:30:00,10.82,10.86,10.57,10.69,1373634.0,10.82,10.86,10.57,10.69,1373634.0
2020-06-18 09:30:00,10.55,10.74,10.4,10.59,424111.0,10.55,10.74,10.4,10.59,424111.0
2020-06-18 10:00:00,10.59,10.74,10.58,10.58,628439.0,10.59,10.74,10.58,10.58,628439.0
2020-06-18 10:30:00,10.58,10.67,10.47,10.6,206108.0,10.58,10.67,10.47,10.6,206108.0
2020-06-18 11:00:00,10.61,10.61,10.5,10.58,85768.0,10.61,10.61,10.5,10.58,85768.0
2020-06-18 11:30:00,10.56,10.66,10.52,10.57,144154.0,10.56,10.66,10.52,10.57,144154.0
2020-06-18 12:00:00,10.57,10.62,10.52,10.57,90538.0,10.57,10.62,10.52,10.57,90538.0
2020-06-18 12:30:00,10.57,10.57,10.38,10.51,181221.0,10.57,10.57,10.38,10.51,181221.0
2020-06-18 13:00:00,10.52,10.58,10.49,10.53,105540.0,10.52,10.58,10.49,10.53,105540.0
2020-06-18 13:30:00,10.53,10.55,10.46,10.54,62910.0,10.53,10.55,10.46,10.54,62910.0
2020-06-18 14:00:00,10.54,10.58,10.49,10.53,91746.0,10.54,10.58,10.49,10.53,91746.0
2020-06-18 14:30:00,10.53,10.55,10.43,10.43,78180.0,10.53,10.55,10.43,10.43,78180.0
2020-06-18 15:00:00,10.44,10.54,10.41,10.54,143199.0,10.44,10.54,10.41,10.54,143199.0
2020-06-18 15:30:00,10.53,10.57,10.44,10.47,363271.0,10.53,10.57,10.44,10.47,363271.0
2020-06-19 09:30:00,10.54,10.66,10.06,10.14,739102.0,10.54,10.66,10.06,10.14,739102.0
2020-06-19 10:00:00,10.13,10.24,10.11,10.12,283820.0,10.13,10.24,10.11,10.12,283820.0
2020-06-19 10:30:00,10.11,10.11,9.9,9.96,215526.0,10.11,10.11,9.9,9.96,215526.0
2020-06-19 11:00:00,9.96,10.07,9.9,10.05,134427.0,9.96,10.07,9.9,10.05,134427.0
2020-06-19 11:30:00,10.05,10.17,10.04,10.12,157802.0,10.05,10.17,10.04,10.12,157802.0
2020-06-19 12:00:00,10.11,10.17,9.89,9.95,179844.0,10.11,10.17,9.89,9.95,179844.0
2020-06-19 12:30:00,9.96,10.06,9.94,10.04,84710.0,9.96,10.06,9.94,10.04,84710.0
2020-06-19 13:00:00,10.04,10.05,9.85,9.88,129843.0,10.04,10.05,9.85,9.88,129843.0
2020-06-19 13:30:00,9.87,9.9,9.72,9.74,124596.0,9.87,9.9,9.72,9.74,124596.0
2020-06-19 14:00:00,9.74,9.78,9.65,9.71,123910.0,9.74,9.78,9.65,9.71,123910.0
2020-06-19 14:30:00,9.71,9.98,9.68,9.98,230749.0,9.71,9.98,9.68,9.98,230749.0
2020-06-19 15:00:00,9.97,10.06,9.94,9.96,216653.0,9.97,10.06,9.94,9.96,216653.0
2020-06-19 15:30:00,9.96,10.04,9.87,9.91,583436.0,9.96,10.04,9.87,9.91,583436.0
2020-06-22 09:30:00,9.76,9.9,9.45,9.82,236667.0,9.76,9.9,9.45,9.82,236667.0
2020-06-22 10:00:00,9.82,9.85,9.54,9.54,149895.0,9.82,9.85,9.54,9.54,149895.0
2020-06-22 10:30:00,9.54,9.54,9.42,9.42,108413.0,9.54,9.54,9.42,9.42,108413.0
2020-06-22 11:00:00,9.41,9.54,9.38,9.54,84878.0,9.41,9.54,9.38,9.54,84878.0
2020-06-22 11:30:00,9.55,9.83,9.54,9.82,147225.0,9.55,9.83,9.54,9.82,147225.0
2020-06-22 12:00:00,9.82,9.91,9.81,9.9,267135.0,9.82,9.91,9.81,9.9,267135.0
2020-06-22 12:30:00,9.9,10.0,9.85,9.95,170808.0,9.9,10.0,9.85,9.95,170808.0
2020-06-22 13:00:00,9.96,10.03,9.88,9.97,105878.0,9.96,10.03,9.88,9.97,105878.0
2020-06-22 13:30:00,9.98,10.1,9.95,10.09,84385.0,9.98,10.1,9.95,10.09,84385.0
2020-06-22 14:00:00,10.09,10.18,10.08,10.17,226620.0,10.09,10.18,10.08,10.17,226620.0
2020-06-22 14:30:00,10.17,10.26,10.16,10.26,109438.0,10.17,10.26,10.16,10.26,109438.0
2020-06-22 15:00:00,10.25,10.28,10.14,10.19,197866.0,10.25,10.28,10.14,10.19,197866.0
2020-06-22 15:30:00,10.19,10.27,10.16,10.26,541752.0,10.19,10.27,10.16,10.26,541752.0
2020-06-23 09:30:00,10.55,10.64,10.1,10.17,326365.0,10.55,10.64,10.1,10.17,326365.0
2020-06-23 10:00:00,10.16,10.27,10.08,10.23,119380.0,10.16,10.27,10.08,10.23,119380.0
2020-06-23 10:30:00,10.24,10.26,10.09,10.23,86494.0,10.24,10.26,10.09,10.23,86494.0
2020-06-23 11:00:00,10.24,10.29,10.16,10.23,81403.0,10.24,10.29,10.16,10.23,81403.0
2020-06-23 11:30:00,10.23,10.26,9.98,10.02,190103.0,10.23,10.26,9.98,10.02,190103.0
2020-06-23 12:00:00,10.02,10.13,10.0,10.1,134874.0,10.02,10.13,10.0,10.1,134874.0
2020-06-23 12:30:00,10.11,10.16,10.11,10.15,42469.0,10.11,10.16,10.11,10.15,42469.0
2020-06-23 13:00:00,10.15,10.16,10.11,10.12,57938.0,10.15,10.16,10.11,10.12,57938.0
2020-06-23 13:30:00,10.12,10.2,10.11,10.14,95052.0,10.12,10.2,10.11,10.14,95052.0
2020-06-23 14:00:00,10.15,10.17,10.05,10.09,183557.0,10.15,10.17,10.05,10.09,183557.0
2020-06-23 14:30:00,10.09,10.13,10.03,10.11,97174.0,10.09,10.13,10.03,10.11,97174.0
2020-06-23 15:00:00,10.11,10.2,10.07,10.17,113866.0,10.11,10.2,10.07,10.17,113866.0
2020-06-23 15:30:00,10.18,10.18,10.06,10.09,346437.0,10.18,10.18,10.06,10.09,346437.0
2020-06-24 09:30:00,9.82,10.01,9.65,9.65,128034.0,9.82,10.01,9.65,9.65,128034.0
2020-06-24 10:00:00,9.65,9.76,9.6,9.67,196202.0,9.65,9.76,9.6,9.67,196202.0
2020-06-24 10:30:00,9.66,9.67,9.5,9.63,194303.0,9.66,9.67,9.5,9.63,194303.0
2020-06-24 11:00:00,9.63,9.7,9.4,9.43,122235.0,9.63,9.7,9.4,9.43,122235.0
2020-06-24 11:30:00,9.43,9.44,9.21,9.29,142487.0,9.43,9.44,9.21,9.29,142487.0
2020-06-24 12:00:00,9.29,9.35,9.24,9.29,104811.0,9.29,9.35,9.24,9.29,104811.0
2020-06-24 12:30:00,9.28,9.44,9.24,9.44,143697.0,9.28,9.44,9.24,9.44,143697.0
2020-06-24 13:00:00,9.44,9.47,9.31,9.34,92061.0,9.44,9.47,9.31,9.34,92061.0
2020-06-24 13:30:00,9.33,9.37,9.28,9.35,81499.0,9.33,9.37,9.28,9.35,81499.0
2020-06-24 14:00:00,9.35,9.38,9.29,9.33,101721.0,9.35,9.38,9.29,9.33,101721.0
2020-06-24 14:30:00,9.33,9.37,9.26,9.28,113423.0,9.33,9.37,9.26,9.28,113423.0
2020-06-24 15:00:00,9.28,9.41,9.28,9.35,118923.0,9.28,9.41,9.28,9.35,118923.0
2020-06-24 15:30:00,9.35,9.39,9.21,9.25,421404.0,9.35,9.39,9.21,9.25,421404.0
2020-06-25 09:30:00,9.1,9.28,8.91,9.26,201436.0,9.1,9.28,8.91,9.26,201436.0
2020-06-25 10:00:00,9.25,9.37,9.23,9.3,484213.0,9.25,9.37,9.23,9.3,484213.0
2020-06-25 10:30:00,9.29,9.3,9.06,9.12,69593.0,9.29,9.3,9.06,9.12,69593.0
2020-06-25 11:00:00,9.12,9.16,9.05,9.07,67176.0,9.12,9.16,9.05,9.07,67176.0
2020-06-25 11:30:00,9.07,9.16,9.0,9.14,47414.0,9.07,9.16,9.0,9.14,47414.0
2020-06-25 12:00:00,9.13,9.23,9.13,9.22,89646.0,9.13,9.23,9.13,9.22,89646.0
2020-06-25 12:30:00,9.21,9.27,9.21,9.25,118748.0,9.21,9.27,9.21,9.25,118748.0
2020-06-25 13:00:00,9.25,9.26,9.22,9.25,87822.0,9.25,9.26,9.22,9.25,87822.0
2020-06-25 13:30:00,9.25,9.27,9.21,9.22,113243.0,9.25,9.27,9.21,9.22,113243.0
2020-06-25 14:00:00,9.23,9.24,9.15,9.19,51141.0,9.23,9.24,9.15,9.19,51141.0
2020-06-25 14:30:00,9.18,9.2,9.13,9.18,59328.0,9.18,9.2,9.13,9.18,59328.0
2020-06-25 15:00:00,9.18,9.39,9.17,9.37,262883.0,9.18,9.39,9.17,9.37,262883.0
2020-06-25 15:30:00,9.36,9.44,9.3,9.43,607869.0,9.36,9.44,9.3,9.43,607869.0
2020-06-26 09:30:00,9.2,9.39,9.13,9.31,130878.0,9.2,9.39,9.13,9.31,130878.0
2020-06-26 10:00:00,9.3,9.32,9.14,9.16,268029.0,9.3,9.32,9.14,9.16,268029.0
2020-06-26 10:30:00,9.16,9.27,9.14,9.24,180279.0,9.16,9.27,9.14,9.24,180279.0
2020-06-26 11:00:00,9.25,9.29,9.15,9.25,156437.0,9.25,9.29,9.15,9.25,156437.0
2020-06-26 11:30:00,9.25,9.32,9.24,9.27,55810.0,9.25,9.32,9.24,9.27,55810.0
2020-06-26 12:00:00,9.26,9.3,9.21,9.28,52516.0,9.26,9.3,9.21,9.28,52516.0
2020-06-26 12:30:00,9.29,9.32,9.26,9.3,39104.0,9.29,9.32,9.26,9.3,39104.0
2020-06-26 13:00:00,9.31,9.4,9.3,9.4,85445.0,9.31,9.4,9.3,9.4,85445.0
2020-06-26 13:30:00,9.4,9.42,9.27,9.27,132569.0,9.4,9.42,9.27,9.27,132569.0
2020-06-26 14:00:00,9.27,9.35,9.26,9.33,95111.0,9.27,9.35,9.26,9.33,95111.0
2020-06-26 14:30:00,9.34,9.36,9.23,9.29,109711.0,9.34,9.36,9.23,9.29,109711.0
2020-06-26 15:00:00,9.3,9.32,9.25,9.3,70528.0,9.3,9.32,9.25,9.3,70528.0
2020-06-26 15:30:00,9.3,9.4,9.28,9.39,573608.0,9.3,9.4,9.28,9.39,573608.0
2020-06-29 09:30:00,9.68,9.87,9.59,9.77,284249.0,9.68,9.87,9.59,9.77,284249.0
2020-06-29 10:00:00,9.78,10.06,9.75,10.03,153131.0,9.78,10.06,9.75,10.03,153131.0
2020-06-29 10:30:00,10.03,10.17,10.02,10.04,178833.0,10.03,10.17,10.02,10.04,178833.0
2020-06-29 11:00:00,10.04,10.08,9.96,10.02,98775.0,10.04,10.08,9.96,10.02,98775.0
2020-06-29 11:30:00,10.02,10.04,9.97,10.04,77156.0,10.02,10.04,9.97,10.04,77156.0
2020-06-29 12:00:00,10.04,10.2,10.03,10.17,172653.0,10.04,10.2,10.03,10.17,172653.0
2020-06-29 12:30:00,10.17,10.31,10.17,10.24,125880.0,10.17,10.31,10.17,10.24,125880.0
2020-06-29 13:00:00,10.23,10.36,10.2,10.36,102260.0,10.23,10.36,10.2,10.36,102260.0
2020-06-29 13:30:00,10.35,10.38,10.24,10.25,83928.0,10.35,10.38,10.24,10.25,83928.0
2020-06-29 14:00:00,10.25,10.25,10.12,10.13,87136.0,10.25,10.25,10.12,10.13,87136.0
2020-06-29 14:30:00,10.13,10.14,10.06,10.1,105566.0,10.13,10.14,10.06,10.1,105566.0
2020-06-29 15:00:00,10.1,10.27,10.06,10.24,151319.0,10.1,10.27,10.06,10.24,151319.0
2020-06-29 15:30:00,10.22,10.29,10.11,10.29,341372.0,10.22,10.29,10.11,10.29,341372.0
2020-06-30 09:30:00,10.12,10.22,9.82,9.95,151373.0,10.12,10.22,9.82,9.95,151373.0
2020-06-30 10:00:00,9.96,10.08,9.92,10.05,83860.0,9.96,10.08,9.92,10.05,83860.0
2020-06-30 10:30:00,10.05,10.19,10.0,10.19,68606.0,10.05,10.19,10.0,10.19,68606.0
2020-06-30 11:00:00,10.18,10.32,10.18,10.27,169036.0,10.18,10.32,10.18,10.27,169036.0
2020-06-30 11:30:00,10.27,10.27,10.11,10.18,221734.0,10.27,10.27,10.11,10.18,221734.0
2020-06-30 12:00:00,10.18,10.28,10.17,10.25,84897.0,10.18,10.28,10.17,10.25,84897.0
2020-06-30 12:30:00,10.25,10.25,10.19,10.22,111223.0,10.25,10.25,10.19,10.22,111223.0
2020-06-30 13:00:00,10.22,10.24,10.07,10.19,192897.0,10.22,10.24,10.07,10.19,192897.0
2020-06-30 13:30:00,10.19,10.21,10.14,10.17,58446.0,10.19,10.21,10.14,10.17,58446.0
2020-06-30 14:00:00,10.17,10.22,10.05,10.22,130112.0,10.17,10.22,10.05,10.22,130112.0
2020-06-30 14:30:00,10.21,10.22,10.1,10.12,77283.0,10.21,10.22,10.1,10.12,77283.0
2020-06-30 15:00:00,10.12,10.19,10.09,10.13,213657.0,10.12,10.19,10.09,10.13,213657.0
2020-06-30 15:30:00,10.13,10.21,10.11,10.19,494012.0,10.13,10.21,10.11,10.19,494012.0
2020-07-01 09:30:00,10.27,10.45,10.22,10.24,238540.0,10.27,10.45,10.22,10.24,238540.0
2020-07-01 10:00:00,10.25,10.28,10.09,10.11,94960.0,10.25,10.28,10.09,10.11,94960.0
2020-07-01 10:30:00,10.12,10.15,9.92,10.01,80823.0,10.12,10.15,9.92,10.01,80823.0
2020-07-01 11:00:00,10.01,10.01,9.83,9.89,86215.0,10.01,10.01,9.83,9.89,86215.0
2020-07-01 11:30:00,9.89,9.98,9.89,9.95,37194.0,9.89,9.98,9.89,9.95,37194.0
2020-07-01 12:00:00,9.94,10.1,9.91,10.07,99123.0,9.94,10.1,9.91,10.07,99123.0
2020-07-01 12:30:00,10.07,10.12,10.0,10.01,91975.0,10.07,10.12,10.0,10.01,91975.0
2020-07-01 13:00:00,10.01,10.03,9.94,10.01,39519.0,10.01,10.03,9.94,10.01,39519.0
2020-07-01 13:30:00,10.0,10.05,9.92,9.99,162061.0,10.0,10.05,9.92,9.99,162061.0
2020-07-01 14:00:00,9.99,10.09,9.99,10.04,75036.0,9.99,10.09,9.99,10.04,75036.0
2020-07-01 14:30:00,10.04,10.04,9.98,10.01,38245.0,10.04,10.04,9.98,10.01,38245.0
2020-07-01 15:00:00,10.0,10.09,10.0,10.04,61762.0,10.0,10.09,10.0,10.04,61762.0
2020-07-01 15:30:00,10.04,10.1,9.99,10.0,256126.0,10.04,10.1,9.99,10.0,256126.0
2020-07-02 09:30:00,10.42,10.82,10.33,10.58,407260.0,10.42,10.82,10.33,10.58,407260.0
2020-07-02 10:00:00,10.58,10.64,10.36,10.36,126447.0,10.58,10.64,10.36,10.36,126447.0
2020-07-02 10:30:00,10.36,10.5,10.16,10.18,136231.0,10.36,10.5,10.16,10.18,136231.0
2020-07-02 11:00:00,10.17,10.21,9.95,10.21,141938.0,10.17,10.21,9.95,10.21,141938.0
2020-07-02 11:30:00,10.22,10.29,10.2,10.23,27324.0,10.22,10.29,10.2,10.23,27324.0
2020-07-02 12:00:00,10.24,10.28,10.15,10.27,42874.0,10.24,10.28,10.15,10.27,42874.0
2020-07-02 12:30:00,10.26,10.27,10.17,10.21,29159.0,10.26,10.27,10.17,10.21,29159.0
2020-07-02 13:00:00,10.2,10.21,10.15,10.18,19702.0,10.2,10.21,10.15,10.18,19702.0
2020-07-02 13:30:00,10.18,10.25,10.14,10.21,29207.0,10.18,10.25,10.14,10.21,29207.0
2020-07-02 14:00:00,10.21,10.25,10.19,10.23,25564.0,10.21,10.25,10.19,10.23,25564.0
2020-07-02 14:30:00,10.24,10.27,10.19,10.2,41349.0,10.24,10.27,10.19,10.2,41349.0
2020-07-02 15:00:00,10.19,10.24,10.16,10.21,104692.0,10.19,10.24,10.16,10.21,104692.0
2020-07-02 15:30:00,10.21,10.23,10.13,10.2,274835.0,10.21,10.23,10.13,10.2,274835.0
2020-07-06 09:30:00,10.62,10.7,10.48,10.56,118861.0,10.62,10.7,10.48,10.56,118861.0
2020-07-06 10:00:00,10.55,10.6,10.25,10.33,89062.0,10.55,10.6,10.25,10.33,89062.0
2020-07-06 10:30:00,10.32,10.5,10.31,10.46,51595.0,10.32,10.5,10.31,10.46,51595.0
2020-07-06 11:00:00,10.46,10.47,10.27,10.31,42622.0,10.46,10.47,10.27,10.31,42622.0
2020-07-06 11:30:00,10.31,10.31,10.2,10.21,41503.0,10.31,10.31,10.2,10.21,41503.0
2020-07-06 12:00:00,10.21,10.29,10.2,10.29,21849.0,10.21,10.29,10.2,10.29,21849.0
2020-07-06 12:30:00,10.28,10.28,10.2,10.25,25014.0,10.28,10.28,10.2,10.25,25014.0
2020-07-06 13:00:00,10.25,10.34,10.2,10.33,35746.0,10.25,10.34,10.2,10.33,35746.0
2020-07-06 13:30:00,10.33,10.39,10.3,10.38,41856.0,10.33,10.39,10.3,10.38,41856.0
2020-07-06 14:00:00,10.38,10.39,10.33,10.38,45382.0,10.38,10.39,10.33,10.38,45382.0
2020-07-06 14:30:00,10.38,10.38,10.3,10.3,39460.0,10.38,10.38,10.3,10.3,39460.0
2020-07-06 15:00:00,10.3,10.42,10.29,10.41,66150.0,10.3,10.42,10.29,10.41,66150.0
2020-07-06 15:30:00,10.41,10.46,10.37,10.41,274393.0,10.41,10.46,10.37,10.41,274393.0
2020-07-07 09:30:00,10.2,10.26,10.01,10.18,107984.0,10.2,10.26,10.01,10.18,107984.0
2020-07-07 10:00:00,10.17,10.29,10.13,10.2,97973.0,10.17,10.29,10.13,10.2,97973.0
2020-07-07 10:30:00,10.2,10.27,10.09,10.26,65133.0,10.2,10.27,10.09,10.26,65133.0
2020-07-07 11:00:00,10.25,10.29,10.19,10.24,38254.0,10.25,10.29,10.19,10.24,38254.0
2020-07-07 11:30:00,10.24,10.25,10.12,10.17,44951.0,10.24,10.25,10.12,10.17,44951.0
2020-07-07 12:00:00,10.16,10.24,10.11,10.16,36431.0,10.16,10.24,10.11,10.16,36431.0
2020-07-07 12:30:00,10.16,10.19,10.08,10.1,44364.0,10.16,10.19,10.08,10.1,44364.0
2020-07-07 13:00:00,10.09,10.11,10.07,10.1,48668.0,10.09,10.11,10.07,10.1,48668.0
2020-07-07 13:30:00,10.1,10.1,10.05,10.08,76687.0,10.1,10.1,10.05,10.08,76687.0
2020-07-07 14:00:00,10.07,10.1,10.03,10.09,96521.0,10.07,10.1,10.03,10.09,96521.0
2020-07-07 14:30:00,10.09,10.1,10.01,10.03,79735.0,10.09,10.1,10.01,10.03,79735.0
2020-07-07 15:00:00,10.03,10.04,9.91,9.94,106125.0,10.03,10.04,9.91,9.94,106125.0
2020-07-07 15:30:00,9.93,9.95,9.8,9.84,300531.0,9.93,9.95,9.8,9.84,300531.0
2020-07-08 09:30:00,9.84,9.9,9.76,9.81,71964.0,9.84,9.9,9.76,9.81,71964.0
2020-07-08 10:00:00,9.81,9.84,9.63,9.64,100169.0,9.81,9.84,9.63,9.64,100169.0
2020-07-08 10:30:00,9.64,9.67,9.58,9.62,77172.0,9.64,9.67,9.58,9.62,77172.0
2020-07-08 11:00:00,9.63,9.64,9.5,9.6,84375.0,9.63,9.64,9.5,9.6,84375.0
2020-07-08 11:30:00,9.61,9.68,9.6,9.66,46576.0,9.61,9.68,9.6,9.66,46576.0
2020-07-08 12:00:00,9.66,9.67,9.6,9.63,36520.0,9.66,9.67,9.6,9.63,36520.0
2020-07-08 12:30:00,9.63,9.64,9.55,9.58,42567.0,9.63,9.64,9.55,9.58,42567.0
2020-07-08 13:00:00,9.59,9.59,9.53,9.57,61066.0,9.59,9.59,9.53,9.57,61066.0
2020-07-08 13:30:00,9.57,9.59,9.5,9.57,53905.0,9.57,9.59,9.5,9.57,53905.0
2020-07-08 14:00:00,9.56,9.6,9.5,9.51,58199.0,9.56,9.6,9.5,9.51,58199.0
2020-07-08 14:30:00,9.52,9.58,9.49,9.54,98874.0,9.52,9.58,9.49,9.54,98874.0
2020-07-08 15:00:00,9.55,9.64,9.53,9.62,110140.0,9.55,9.64,9.53,9.62,110140.0
2020-07-08 15:30:00,9.61,9.67,9.57,9.62,338061.0,9.61,9.67,9.57,9.62,338061.0
2020-07-09 09:30:00,9.58,9.62,9.39,9.4,116088.0,9.58,9.62,9.39,9.4,116088.0
2020-07-09 10:00:00,9.39,9.5,9.32,9.35,88481.0,9.39,9.5,9.32,9.35,88481.0
2020-07-09 10:30:00,9.36,9.38,9.0,9.01,257635.0,9.36,9.38,9.0,9.01,257635.0
2020-07-09 11:00:00,9.01,9.14,8.97,9.07,111233.0,9.01,9.14,8.97,9.07,111233.0
2020-07-09 11:30:00,9.08,9.12,9.0,9.11,53789.0,9.08,9.12,9.0,9.11,53789.0
2020-07-09 12:00:00,9.12,9.18,9.09,9.1,86284.0,9.12,9.18,9.09,9.1,86284.0
2020-07-09 12:30:00,9.1,9.14,9.08,9.12,41311.0,9.1,9.14,9.08,9.12,41311.0
2020-07-09 13:00:00,9.11,9.14,9.08,9.13,47107.0,9.11,9.14,9.08,9.13,47107.0
2020-07-09 13:30:00,9.13,9.19,9.12,9.14,47936.0,9.13,9.19,9.12,9.14,47936.0
2020-07-09 14:00:00,9.13,9.24,9.13,9.23,34479.0,9.13,9.24,9.13,9.23,34479.0
2020-07-09 14:30:00,9.23,9.29,9.19,9.24,86426.0,9.23,9.29,9.19,9.24,86426.0
2020-07-09 15:00:00,9.24,9.26,9.16,9.17,55687.0,9.24,9.26,9.16,9.17,55687.0
2020-07-09 15:30:00,9.18,9.22,9.13,9.16,221178.0,9.18,9.22,9.13,9.16,221178.0
2020-07-10 09:30:00,9.17,9.37,9.16,9.25,206143.0,9.17,9.37,9.16,9.25,206143.0
2020-07-10 10:00:00,9.23,9.36,9.17,9.35,74196.0,9.23,9.36,9.17,9.35,74196.0
2020-07-10 10:30:00,9.34,9.48,9.34,9.44,75026.0,9.34,9.48,9.34,9.44,75026.0
2020-07-10 11:00:00,9.44,9.44,9.3,9.43,179924.0,9.44,9.44,9.3,9.43,179924.0
2020-07-10 11:30:00,9.43,9.49,9.39,9.48,38001.0,9.43,9.49,9.39,9.48,38001.0
2020-07-10 12:00:00,9.48,9.55,9.47,9.48,67195.0,9.48,9.55,9.47,9.48,67195.0
2020-07-10 12:30:00,9.48,9.6,9.46,9.59,71975.0,9.48,9.6,9.46,9.59,71975.0
2020-07-10 13:00:00,9.6,9.6,9.48,9.52,51284.0,9.6,9.6,9.48,9.52,51284.0
2020-07-10 13:30:00,9.52,9.6,9.52,9.58,42996.0,9.52,9.6,9.52,9.58,42996.0
2020-07-10 14:00:00,9.57,9.66,9.57,9.63,74618.0,9.57,9.66,9.57,9.63,74618.0
2020-07-10 14:30:00,9.63,9.63,9.57,9.59,65892.0,9.63,9.63,9.57,9.59,65892.0
2020-07-10 15:00:00,9.58,9.63,9.54,9.61,79403.0,9.58,9.63,9.54,9.61,79403.0
2020-07-10 15:30:00,9.61,9.67,9.58,9.67,213331.0,9.61,9.67,9.58,9.67,213331.0
2020-07-13 09:30:00,9.89,10.07,9.83,10.0,237415.0,9.89,10.07,9.83,10.0,237415.0
2020-07-13 10:00:00,10.0,10.18,9.88,10.18,160146.0,10.0,10.18,9.88,10.18,160146.0
2020-07-13 10:30:00,10.18,10.22,9.98,10.22,138679.0,10.18,10.22,9.98,10.22,138679.0
2020-07-13 11:00:00,10.21,10.32,10.17,10.19,164609.0,10.21,10.32,10.17,10.19,164609.0
2020-07-13 11:30:00,10.18,10.19,10.09,10.13,84076.0,10.18,10.19,10.09,10.13,84076.0
2020-07-13 12:00:00,10.13,10.14,10.02,10.04,84772.0,10.13,10.14,10.02,10.04,84772.0
2020-07-13 12:30:00,10.03,10.18,10.03,10.18,68650.0,10.03,10.18,10.03,10.18,68650.0
2020-07-13 13:00:00,10.18,10.37,10.15,10.33,260015.0,10.18,10.37,10.15,10.33,260015.0
2020-07-13 13:30:00,10.33,10.36,10.3,10.33,172091.0,10.33,10.36,10.3,10.33,172091.0
2020-07-13 14:00:00,10.34,10.36,10.23,10.29,116592.0,10.34,10.36,10.23,10.29,116592.0
2020-07-13 14:30:00,10.3,10.35,10.22,10.33,104019.0,10.3,10.35,10.22,10.33,104019.0
2020-07-13 15:00:00,10.33,10.33,10.22,10.23,118947.0,10.33,10.33,10.22,10.23,118947.0
2020-07-13 15:30:00,10.22,10.25,10.11,10.15,816030.0,10.22,10.25,10.11,10.15,816030.0
2020-07-14 09:30:00,10.1,10.24,9.78,10.23,259674.0,10.1,10.24,9.78,10.23,259674.0
2020-07-14 10:00:00,10.24,10.32,10.1,10.32,123171.0,10.24,10.32,10.1,10.32,123171.0
2020-07-14 10:30:00,10.33,10.39,10.28,10.29,95163.0,10.33,10.39,10.28,10.29,95163.0
2020-07-14 11:00:00,10.31,10.44,10.25,10.26,84326.0,10.31,10.44,10.25,10.26,84326.0
2020-07-14 11:30:00,10.26,10.36,10.25,10.34,66208.0,10.26,10.36,10.25,10.34,66208.0
2020-07-14 12:00:00,10.33,10.34,10.25,10.27,34502.0,10.33,10.34,10.25,10.27,34502.0
2020-07-14 12:30:00,10.27,10.32,10.24,10.26,45260.0,10.27,10.32,10.24,10.26,45260.0
2020-07-14 13:00:00,10.26,10.29,10.22,10.27,59981.0,10.26,10.29,10.22,10.27,59981.0
2020-07-14 13:30:00,10.26,10.35,10.26,10.3,56619.0,10.26,10.35,10.26,10.3,56619.0
2020-07-14 14:00:00,10.29,10.35,10.27,10.29,62669.0,10.29,10.35,10.27,10.29,62669.0
2020-07-14 14:30:00,10.29,10.31,10.23,10.28,41692.0,10.29,10.31,10.23,10.28,41692.0
2020-07-14 15:00:00,10.28,10.3,10.19,10.24,89962.0,10.28,10.3,10.19,10.24,89962.0
2020-07-14 15:30:00,10.23,10.4,10.21,10.39,235360.0,10.23,10.4,10.21,10.39,235360.0
2020-07-15 09:30:00,10.71,11.0,10.64,10.99,423749.0,10.71,11.0,10.64,10.99,423749.0
2020-07-15 10:00:00,10.99,11.06,10.74,10.88,381460.0,10.99,11.06,10.74,10.88,381460.0
2020-07-15 10:30:00,10.88,10.94,10.78,10.82,124184.0,10.88,10.94,10.78,10.82,124184.0
2020-07-15 11:00:00,10.82,10.86,10.59,10.66,82118.0,10.82,10.86,10.59,10.66,82118.0
2020-07-15 11:30:00,10.65,10.68,10.58,10.58,62935.0,10.65,10.68,10.58,10.58,62935.0
2020-07-15 12:00:00,10.58,10.65,10.54,10.61,101552.0,10.58,10.65,10.54,10.61,101552.0
2020-07-15 12:30:00,10.6,10.71,10.59,10.71,90354.0,10.6,10.71,10.59,10.71,90354.0
2020-07-15 13:00:00,10.71,10.77,10.66,10.66,77797.0,10.71,10.77,10.66,10.66,77797.0
2020-07-15 13:30:00,10.67,10.7,10.66,10.69,38189.0,10.67,10.7,10.66,10.69,38189.0
2020-07-15 14:00:00,10.68,10.72,10.64,10.69,55377.0,10.68,10.72,10.64,10.69,55377.0
2020-07-15 14:30:00,10.7,10.77,10.69,10.69,100897.0,10.7,10.77,10.69,10.69,100897.0
2020-07-15 15:00:00,10.69,10.79,10.67,10.79,55997.0,10.69,10.79,10.67,10.79,55997.0
2020-07-15 15:30:00,10.79,10.92,10.79,10.82,389013.0,10.79,10.92,10.79,10.82,389013.0
2020-07-16 09:30:00,10.66,10.66,10.29,10.29,191386.0,10.66,10.66,10.29,10.29,191386.0
2020-07-16 10:00:00,10.29,10.38,10.17,10.37,86422.0,10.29,10.38,10.17,10.37,86422.0
2020-07-16 10:30:00,10.37,10.38,10.29,10.32,82277.0,10.37,10.38,10.29,10.32,82277.0
2020-07-16 11:00:00,10.32,10.37,10.19,10.36,100692.0,10.32,10.37,10.19,10.36,100692.0
2020-07-16 11:30:00,10.35,10.41,10.33,10.37,50207.0,10.35,10.41,10.33,10.37,50207.0
2020-07-16 12:00:00,10.37,10.39,10.24,10.25,45919.0,10.37,10.39,10.24,10.25,45919.0
2020-07-16 12:30:00,10.25,10.26,10.17,10.24,64157.0,10.25,10.26,10.17,10.24,64157.0
2020-07-16 13:00:00,10.23,10.27,10.18,10.22,51684.0,10.23,10.27,10.18,10.22,51684.0
2020-07-16 13:30:00,10.23,10.24,10.11,10.12,343051.0,10.23,10.24,10.11,10.12,343051.0
2020-07-16 14:00:00,10.11,10.13,10.06,10.08,100488.0,10.11,10.13,10.06,10.08,100488.0
2020-07-16 14:30:00,10.07,10.08,10.0,10.03,113145.0,10.07,10.08,10.0,10.03,113145.0
2020-07-16 15:00:00,10.03,10.05,9.98,10.02,145095.0,10.03,10.05,9.98,10.02,145095.0
2020-07-16 15:30:00,10.02,10.08,9.96,10.03,387181.0,10.02,10.08,9.96,10.03,387181.0
2020-07-17 09:30:00,10.08,10.29,9.92,10.12,313448.0,10.08,10.29,9.92,10.12,313448.0
2020-07-17 10:00:00,10.13,10.17,9.95,9.96,256483.0,10.13,10.17,9.95,9.96,256483.0
2020-07-17 10:30:00,9.96,10.1,9.93,10.07,283713.0,9.96,10.1,9.93,10.07,283713.0
2020-07-17 11:00:00,10.07,10.1,9.94,9.96,243921.0,10.07,10.1,9.94,9.96,243921.0
2020-07-17 11:30:00,9.96,10.17,9.96,10.05,189629.0,9.96,10.17,9.96,10.05,189629.0
2020-07-17 12:00:00,10.05,10.07,9.99,10.03,160281.0,10.05,10.07,9.99,10.03,160281.0
2020-07-17 12:30:00,10.03,10.08,9.82,9.85,185586.0,10.03,10.08,9.82,9.85,185586.0
2020-07-17 13:00:00,9.83,9.92,9.82,9.82,166384.0,9.83,9.92,9.82,9.82,166384.0
2020-07-17 13:30:00,9.83,9.9,9.79,9.84,154828.0,9.83,9.9,9.79,9.84,154828.0
2020-07-17 14:00:00,9.85,9.85,9.74,9.77,165633.0,9.85,9.85,9.74,9.77,165633.0
2020-07-17 14:30:00,9.78,9.84,9.75,9.82,138168.0,9.78,9.84,9.75,9.82,138168.0
2020-07-17 15:00:00,9.83,9.88,9.75,9.8,210864.0,9.83,9.88,9.75,9.8,210864.0
2020-07-17 15:30:00,9.8,9.84,9.75,9.78,701073.0,9.8,9.84,9.75,9.78,701073.0
2020-07-20 09:30:00,9.78,9.88,9.46,9.55,362181.0,9.78,9.88,9.46,9.55,362181.0
2020-07-20 10:00:00,9.54,9.57,9.4,9.48,271672.0,9.54,9.57,9.4,9.48,271672.0
2020-07-20 10:30:00,9.49,9.68,9.46,9.63,239879.0,9.49,9.68,9.46,9.63,239879.0
2020-07-20 11:00:00,9.62,9.63,9.47,9.59,210884.0,9.62,9.63,9.47,9.59,210884.0
2020-07-20 11:30:00,9.59,9.63,9.53,9.63,216774.0,9.59,9.63,9.53,9.63,216774.0
2020-07-20 12:00:00,9.62,9.72,9.51,9.63,178121.0,9.62,9.72,9.51,9.63,178121.0
2020-07-20 12:30:00,9.63,9.63,9.54,9.6,134406.0,9.63,9.63,9.54,9.6,134406.0
2020-07-20 13:00:00,9.59,9.66,9.58,9.64,130052.0,9.59,9.66,9.58,9.64,130052.0
2020-07-20 13:30:00,9.63,9.66,9.54,9.6,146136.0,9.63,9.66,9.54,9.6,146136.0
2020-07-20 14:00:00,9.6,9.62,9.55,9.62,129029.0,9.6,9.62,9.55,9.62,129029.0
2020-07-20 14:30:00,9.61,9.63,9.53,9.55,141323.0,9.61,9.63,9.53,9.55,141323.0
2020-07-20 15:00:00,9.55,9.59,9.53,9.56,300933.0,9.55,9.59,9.53,9.56,300933.0
2020-07-20 15:30:00,9.57,9.58,9.46,9.46,710326.0,9.57,9.58,9.46,9.46,710326.0
2020-07-21 09:30:00,9.78,9.9,9.63,9.86,314787.0,9.78,9.9,9.63,9.86,314787.0
2020-07-21 10:00:00,9.87,9.88,9.59,9.61,180801.0,9.87,9.88,9.59,9.61,180801.0
2020-07-21 10:30:00,9.61,9.7,9.59,9.68,126782.0,9.61,9.7,9.59,9.68,126782.0
2020-07-21 11:00:00,9.69,9.84,9.65,9.8,319716.0,9.69,9.84,9.65,9.8,319716.0
2020-07-21 11:30:00,9.8,9.85,9.78,9.83,170021.0,9.8,9.85,9.78,9.83,170021.0
2020-07-21 12:00:00,9.83,9.88,9.74,9.79,211392.0,9.83,9.88,9.74,9.79,211392.0
2020-07-21 12:30:00,9.79,9.82,9.75,9.77,72513.0,9.79,9.82,9.75,9.77,72513.0
2020-07-21 13:00:00,9.78,9.82,9.7,9.71,70223.0,9.78,9.82,9.7,9.71,70223.0
2020-07-21 13:30:00,9.71,9.74,9.68,9.7,55905.0,9.71,9.74,9.68,9.7,55905.0
2020-07-21 14:00:00,9.7,9.71,9.58,9.63,224854.0,9.7,9.71,9.58,9.63,224854.0
2020-07-21 14:30:00,9.62,9.73,9.57,9.72,109962.0,9.62,9.73,9.57,9.72,109962.0
2020-07-21 15:00:00,9.72,9.76,9.68,9.69,120547.0,9.72,9.76,9.68,9.69,120547.0
2020-07-21 15:30:00,9.7,9.74,9.63,9.65,354841.0,9.7,9.74,9.63,9.65,354841.0
2020-07-22 09:30:00,9.53,9.74,9.53,9.6,305893.0,9.53,9.74,9.53,9.6,305893.0
2020-07-22 10:00:00,9.58,9.58,9.48,9.57,84404.0,9.58,9.58,9.48,9.57,84404.0
2020-07-22 10:30:00,9.57,9.68,9.57,9.68,92462.0,9.57,9.68,9.57,9.68,92462.0
2020-07-22 11:00:00,9.68,9.69,9.61,9.63,51915.0,9.68,9.69,9.61,9.63,51915.0
2020-07-22 11:30:00,9.63,9.63,9.55,9.57,37960.0,9.63,9.63,9.55,9.57,37960.0
2020-07-22 12:00:00,9.57,9.64,9.56,9.56,28613.0,9.57,9.64,9.56,9.56,28613.0
2020-07-22 12:30:00,9.57,9.62,9.56,9.62,71227.0,9.57,9.62,9.56,9.62,71227.0
2020-07-22 13:00:00,9.63,9.66,9.61,9.62,36643.0,9.63,9.66,9.61,9.62,36643.0
2020-07-22 13:30:00,9.62,9.64,9.57,9.59,67606.0,9.62,9.64,9.57,9.59,67606.0
2020-07-22 14:00:00,9.59,9.63,9.59,9.62,32114.0,9.59,9.63,9.59,9.62,32114.0
2020-07-22 14:30:00,9.62,9.63,9.59,9.61,103454.0,9.62,9.63,9.59,9.61,103454.0
2020-07-22 15:00:00,9.62,9.63,9.59,9.62,68155.0,9.62,9.63,9.59,9.62,68155.0
2020-07-22 15:30:00,9.62,9.65,9.59,9.6,387602.0,9.62,9.65,9.59,9.6,387602.0
2020-07-23 09:30:00,9.5,9.82,9.49,9.54,229587.0,9.5,9.82,9.49,9.54,229587.0
2020-07-23 10:00:00,9.54,9.55,9.34,9.36,144484.0,9.54,9.55,9.34,9.36,144484.0
2020-07-23 10:30:00,9.36,9.4,9.27,9.3,164092.0,9.36,9.4,9.27,9.3,164092.0
2020-07-23 11:00:00,9.29,9.58,9.26,9.52,287942.0,9.29,9.58,9.26,9.52,287942.0
2020-07-23 11:30:00,9.53,9.65,9.48,9.64,72914.0,9.53,9.65,9.48,9.64,72914.0
2020-07-23 12:00:00,9.64,9.72,9.59,9.67,319223.0,9.64,9.72,9.59,9.67,319223.0
2020-07-23 12:30:00,9.67,9.67,9.57,9.57,167489.0,9.67,9.67,9.57,9.57,167489.0
2020-07-23 13:00:00,9.56,9.62,9.55,9.62,72530.0,9.56,9.62,9.55,9.62,72530.0
2020-07-23 13:30:00,9.62,9.63,9.48,9.5,299125.0,9.62,9.63,9.48,9.5,299125.0
2020-07-23 14:00:00,9.5,9.53,9.41,9.44,114357.0,9.5,9.53,9.41,9.44,114357.0
2020-07-23 14:30:00,9.44,9.49,9.4,9.44,168366.0,9.44,9.49,9.4,9.44,168366.0
2020-07-23 15:00:00,9.44,9.46,9.38,9.42,145026.0,9.44,9.46,9.38,9.42,145026.0
2020-07-23 15:30:00,9.42,9.51,9.4,9.46,276887.0,9.42,9.51,9.4,9.46,276887.0
2020-07-24 09:30:00,9.47,9.58,9.37,9.42,79337.0,9.47,9.58,9.37,9.42,79337.0
2020-07-24 10:00:00,9.4,9.47,9.31,9.47,124569.0,9.4,9.47,9.31,9.47,124569.0
2020-07-24 10:30:00,9.48,9.53,9.43,9.45,74825.0,9.48,9.53,9.43,9.45,74825.0
2020-07-24 11:00:00,9.45,9.47,9.4,9.42,23898.0,9.45,9.47,9.4,9.42,23898.0
2020-07-24 11:30:00,9.42,9.42,9.35,9.41,88856.0,9.42,9.42,9.35,9.41,88856.0
2020-07-24 12:00:00,9.41,9.47,9.36,9.46,76363.0,9.41,9.47,9.36,9.46,76363.0
2020-07-24 12:30:00,9.46,9.49,9.44,9.47,44878.0,9.46,9.49,9.44,9.47,44878.0
2020-07-24 13:00:00,9.47,9.48,9.4,9.47,29590.0,9.47,9.48,9.4,9.47,29590.0
2020-07-24 13:30:00,9.47,9.52,9.45,9.52,69826.0,9.47,9.52,9.45,9.52,69826.0
2020-07-24 14:00:00,9.52,9.52,9.47,9.5,57730.0,9.52,9.52,9.47,9.5,57730.0
2020-07-24 14:30:00,9.49,9.5,9.44,9.49,57823.0,9.49,9.5,9.44,9.49,57823.0
2020-07-24 15:00:00,9.49,9.49,9.41,9.43,60214.0,9.49,9.49,9.41,9.43,60214.0
2020-07-24 15:30:00,9.43,9.48,9.38,9.38,345771.0,9.43,9.48,9.38,9.38,345771.0
2020-07-27 09:30:00,9.38,9.44,9.1,9.31,194808.0,9.38,9.44,9.1,9.31,194808.0
2020-07-27 10:00:00,9.3,9.45,9.23,9.42,113652.0,9.3,9.45,9.23,9.42,113652.0
2020-07-27 10:30:00,9.41,9.42,9.32,9.38,28727.0,9.41,9.42,9.32,9.38,28727.0
2020-07-27 11:00:00,9.37,9.37,9.27,9.3,34603.0,9.37,9.37,9.27,9.3,34603.0
2020-07-27 11:30:00,9.3,9.32,9.23,9.25,22581.0,9.3,9.32,9.23,9.25,22581.0
2020-07-27 12:00:00,9.24,9.26,9.17,9.2,119407.0,9.24,9.26,9.17,9.2,119407.0
2020-07-27 12:30:00,9.2,9.22,9.17,9.2,44818.0,9.2,9.22,9.17,9.2,44818.0
2020-07-27 13:00:00,9.21,9.21,9.18,9.2,55660.0,9.21,9.21,9.18,9.2,55660.0
2020-07-27 13:30:00,9.2,9.25,9.19,9.22,33451.0,9.2,9.25,9.19,9.22,33451.0
2020-07-27 14:00:00,9.22,9.23,9.19,9.21,46856.0,9.22,9.23,9.19,9.21,46856.0
2020-07-27 14:30:00,9.2,9.32,9.2,9.29,57470.0,9.2,9.32,9.2,9.29,57470.0
2020-07-27 15:00:00,9.29,9.31,9.25,9.29,55042.0,9.29,9.31,9.25,9.29,55042.0
2020-07-27 15:30:00,9.29,9.3,9.22,9.25,511821.0,9.29,9.3,9.22,9.25,511821.0
2020-07-28 09:30:00,9.16,9.26,9.04,9.19,114860.0,9.16,9.26,9.04,9.19,114860.0
2020-07-28 10:00:00,9.19,9.29,9.15,9.15,69320.0,9.19,9.29,9.15,9.15,69320.0
2020-07-28 10:30:00,9.2,9.22,9.14,9.22,86662.0,9.2,9.22,9.14,9.22,86662.0
2020-07-28 11:00:00,9.22,9.28,9.2,9.26,26289.0,9.22,9.28,9.2,9.26,26289.0
2020-07-28 11:30:00,9.26,9.29,9.24,9.27,46978.0,9.26,9.29,9.24,9.27,46978.0
2020-07-28 12:00:00,9.27,9.29,9.16,9.17,22689.0,9.27,9.29,9.16,9.17,22689.0
2020-07-28 12:30:00,9.19,9.21,9.16,9.19,17164.0,9.19,9.21,9.16,9.19,17164.0
2020-07-28 13:00:00,9.2,9.2,9.16,9.17,11411.0,9.2,9.2,9.16,9.17,11411.0
2020-07-28 13:30:00,9.18,9.2,9.15,9.18,32606.0,9.18,9.2,9.15,9.18,32606.0
2020-07-28 14:00:00,9.19,9.23,9.18,9.21,58855.0,9.19,9.23,9.18,9.21,58855.0
2020-07-28 14:30:00,9.21,9.22,9.17,9.19,28504.0,9.21,9.22,9.17,9.19,28504.0
2020-07-28 15:00:00,9.19,9.19,9.14,9.16,52552.0,9.19,9.19,9.14,9.16,52552.0
2020-07-28 15:30:00,9.16,9.17,9.06,9.06,182094.0,9.16,9.17,9.06,9.06,182094.0
2020-07-29 09:30:00,9.1,9.24,9.1,9.15,88262.0,9.1,9.24,9.1,9.15,88262.0
2020-07-29 10:00:00,9.16,9.16,9.06,9.07,35369.0,9.16,9.16,9.06,9.07,35369.0
2020-07-29 10:30:00,9.07,9.1,9.01,9.03,43496.0,9.07,9.1,9.01,9.03,43496.0
2020-07-29 11:00:00,9.03,9.11,8.99,9.09,58073.0,9.03,9.11,8.99,9.09,58073.0
2020-07-29 11:30:00,9.1,9.15,9.05,9.13,59956.0,9.1,9.15,9.05,9.13,59956.0
2020-07-29 12:00:00,9.13,9.25,9.12,9.21,103723.0,9.13,9.25,9.12,9.21,103723.0
2020-07-29 12:30:00,9.21,9.22,9.15,9.16,32191.0,9.21,9.22,9.15,9.16,32191.0
2020-07-29 13:00:00,9.16,9.18,9.12,9.18,37983.0,9.16,9.18,9.12,9.18,37983.0
2020-07-29 13:30:00,9.18,9.18,9.13,9.13,39575.0,9.18,9.18,9.13,9.13,39575.0
2020-07-29 14:00:00,9.14,9.17,9.12,9.16,78635.0,9.14,9.17,9.12,9.16,78635.0
2020-07-29 14:30:00,9.16,9.19,9.12,9.13,128559.0,9.16,9.19,9.12,9.13,128559.0
2020-07-29 15:00:00,9.14,9.14,9.08,9.12,157407.0,9.14,9.14,9.08,9.12,157407.0
2020-07-29 15:30:00,9.12,9.21,9.11,9.17,433375.0,9.12,9.21,9.11,9.17,433375.0
2020-07-30 09:30:00,8.9,8.98,8.66,8.75,359508.0,8.9,8.98,8.66,8.75,359508.0
2020-07-30 10:00:00,8.74,8.92,8.71,8.88,140852.0,8.74,8.92,8.71,8.88,140852.0
2020-07-30 10:30:00,8.87,8.98,8.83,8.97,171598.0,8.87,8.98,8.83,8.97,171598.0
2020-07-30 11:00:00,8.97,9.03,8.93,8.99,65202.0,8.97,9.03,8.93,8.99,65202.0
2020-07-30 11:30:00,8.99,9.02,8.94,8.97,110216.0,8.99,9.02,8.94,8.97,110216.0
2020-07-30 12:00:00,8.97,8.98,8.89,8.89,31206.0,8.97,8.98,8.89,8.89,31206.0
2020-07-30 12:30:00,8.89,8.99,8.89,8.97,24464.0,8.89,8.99,8.89,8.97,24464.0
2020-07-30 13:00:00,8.97,9.02,8.97,9.01,35347.0,8.97,9.02,8.97,9.01,35347.0
2020-07-30 13:30:00,9.0,9.02,8.99,9.0,23907.0,9.0,9.02,8.99,9.0,23907.0
2020-07-30 14:00:00,9.0,9.07,8.99,9.04,44108.0,9.0,9.07,8.99,9.04,44108.0
2020-07-30 14:30:00,9.05,9.08,9.05,9.06,41799.0,9.05,9.08,9.05,9.06,41799.0
2020-07-30 15:00:00,9.07,9.09,9.04,9.07,39521.0,9.07,9.09,9.04,9.07,39521.0
2020-07-30 15:30:00,9.07,9.1,9.03,9.06,181077.0,9.07,9.1,9.03,9.06,181077.0
2020-07-31 09:30:00,8.97,9.11,8.68,8.82,202090.0,8.97,9.11,8.68,8.82,202090.0
2020-07-31 10:00:00,8.82,8.86,8.65,8.67,179638.0,8.82,8.86,8.65,8.67,179638.0
2020-07-31 10:30:00,8.67,8.69,8.6,8.65,191678.0,8.67,8.69,8.6,8.65,191678.0
2020-07-31 11:00:00,8.65,8.66,8.57,8.65,74636.0,8.65,8.66,8.57,8.65,74636.0
2020-07-31 11:30:00,8.64,8.69,8.59,8.65,68972.0,8.64,8.69,8.59,8.65,68972.0
2020-07-31 12:00:00,8.64,8.67,8.59,8.67,109113.0,8.64,8.67,8.59,8.67,109113.0
2020-07-31 12:30:00,8.67,8.67,8.61,8.66,79112.0,8.67,8.67,8.61,8.66,79112.0
2020-07-31 13:00:00,8.66,8.67,8.64,8.67,53907.0,8.66,8.67,8.64,8.67,53907.0
2020-07-31 13:30:00,8.67,8.71,8.66,8.71,47761.0,8.67,8.71,8.66,8.71,47761.0
2020-07-31 14:00:00,8.7,8.72,8.66,8.68,41924.0,8.7,8.72,8.66,8.68,41924.0
2020-07-31 14:30:00,8.69,8.71,8.67,8.69,33854.0,8.69,8.71,8.67,8.69,33854.0
2020-07-31 15:00:00,8.69,8.7,8.64,8.67,94136.0,8.69,8.7,8.64,8.67,94136.0
2020-07-31 15:30:00,8.67,8.72,8.65,8.69,290008.0,8.67,8.72,8.65,8.69,290008.0
2020-08-03 09:30:00,8.79,8.79,8.65,8.68,165675.0,8.79,8.79,8.65,8.68,165675.0
2020-08-03 10:00:00,8.7,8.75,8.66,8.71,114739.0,8.7,8.75,8.66,8.71,114739.0
2020-08-03 10:30:00,8.71,8.81,8.71,8.73,117954.0,8.71,8.81,8.71,8.73,117954.0
2020-08-03 11:00:00,8.72,8.88,8.71,8.88,212286.0,8.72,8.88,8.71,8.88,212286.0
2020-08-03 11:30:00,8.89,9.01,8.84,8.92,373037.0,8.89,9.01,8.84,8.92,373037.0
2020-08-03 12:00:00,8.93,9.07,8.92,9.02,91221.0,8.93,9.07,8.92,9.02,91221.0
2020-08-03 12:30:00,9.02,9.09,9.0,9.01,64517.0,9.02,9.09,9.0,9.01,64517.0
2020-08-03 13:00:00,9.01,9.03,8.97,8.99,69579.0,9.01,9.03,8.97,8.99,69579.0
2020-08-03 13:30:00,8.99,9.02,8.98,9.0,58188.0,8.99,9.02,8.98,9.0,58188.0
2020-08-03 14:00:00,9.0,9.01,8.96,9.01,58461.0,9.0,9.01,8.96,9.01,58461.0
2020-08-03 14:30:00,9.01,9.06,8.98,9.05,109937.0,9.01,9.06,8.98,9.05,109937.0
2020-08-03 15:00:00,9.05,9.06,8.99,9.02,247555.0,9.05,9.06,8.99,9.02,247555.0
2020-08-03 15:30:00,9.02,9.02,8.87,8.89,512303.0,9.02,9.02,8.87,8.89,512303.0
2020-08-04 09:30:00,8.66,8.72,8.29,8.53,973320.0,8.66,8.72,8.29,8.53,973320.0
2020-08-04 10:00:00,8.51,8.9,8.51,8.71,402119.0,8.51,8.9,8.51,8.71,402119.0
2020-08-04 10:30:00,8.71,8.72,8.42,8.54,270991.0,8.71,8.72,8.42,8.54,270991.0
2020-08-04 11:00:00,8.55,8.74,8.49,8.67,180420.0,8.55,8.74,8.49,8.67,180420.0
2020-08-04 11:30:00,8.67,8.75,8.56,8.68,134327.0,8.67,8.75,8.56,8.68,134327.0
2020-08-04 12:00:00,8.69,8.8,8.64,8.78,90470.0,8.69,8.8,8.64,8.78,90470.0
2020-08-04 12:30:00,8.78,9.03,8.78,8.99,142144.0,8.78,9.03,8.78,8.99,142144.0
2020-08-04 13:00:00,8.99,9.16,8.99,9.12,286895.0,8.99,9.16,8.99,9.12,286895.0
2020-08-04 13:30:00,9.12,9.31,9.1,9.26,192995.0,9.12,9.31,9.1,9.26,192995.0
2020-08-04 14:00:00,9.26,9.33,9.24,9.28,426788.0,9.26,9.33,9.24,9.28,426788.0
2020-08-04 14:30:00,9.26,9.32,9.21,9.22,130852.0,9.26,9.32,9.21,9.22,130852.0
2020-08-04 15:00:00,9.21,9.27,9.18,9.22,148034.0,9.21,9.27,9.18,9.22,148034.0
2020-08-04 15:30:00,9.22,9.27,9.11,9.14,710344.0,9.22,9.27,9.11,9.14,710344.0
2020-08-05 09:30:00,9.33,9.6,9.25,9.26,686710.0,9.33,9.6,9.25,9.26,686710.0
2020-08-05 10:00:00,9.26,9.41,9.17,9.3,249352.0,9.26,9.41,9.17,9.3,249352.0
2020-08-05 10:30:00,9.3,9.38,9.24,9.38,311156.0,9.3,9.38,9.24,9.38,311156.0
2020-08-05 11:00:00,9.38,9.46,9.32,9.43,255897.0,9.38,9.46,9.32,9.43,255897.0
2020-08-05 11:30:00,9.42,9.46,9.38,9.39,128207.0,9.42,9.46,9.38,9.39,128207.0
2020-08-05 12:00:00,9.39,9.41,9.32,9.36,81814.0,9.39,9.41,9.32,9.36,81814.0
2020-08-05 12:30:00,9.36,9.36,9.24,9.25,83251.0,9.36,9.36,9.24,9.25,83251.0
2020-08-05 13:00:00,9.24,9.34,9.23,9.34,94563.0,9.24,9.34,9.23,9.34,94563.0
2020-08-05 13:30:00,9.34,9.34,9.23,9.26,77983.0,9.34,9.34,9.23,9.26,77983.0
2020-08-05 14:00:00,9.26,9.26,9.19,9.2,95875.0,9.26,9.26,9.19,9.2,95875.0
2020-08-05 14:30:00,9.21,9.25,9.19,9.21,72838.0,9.21,9.25,9.19,9.21,72838.0
2020-08-05 15:00:00,9.21,9.32,9.16,9.25,231075.0,9.21,9.32,9.16,9.25,231075.0
2020-08-05 15:30:00,9.25,9.25,9.18,9.2,545917.0,9.25,9.25,9.18,9.2,545917.0
2020-08-06 09:30:00,9.12,9.27,9.08,9.14,172501.0,9.12,9.27,9.08,9.14,172501.0
2020-08-06 10:00:00,9.15,9.3,9.05,9.29,222277.0,9.15,9.3,9.05,9.29,222277.0
2020-08-06 10:30:00,9.28,9.34,9.24,9.32,160847.0,9.28,9.34,9.24,9.32,160847.0
2020-08-06 11:00:00,9.32,9.34,9.24,9.26,85196.0,9.32,9.34,9.24,9.26,85196.0
2020-08-06 11:30:00,9.26,9.27,9.18,9.2,38387.0,9.26,9.27,9.18,9.2,38387.0
2020-08-06 12:00:00,9.21,9.21,9.12,9.19,59427.0,9.21,9.21,9.12,9.19,59427.0
2020-08-06 12:30:00,9.18,9.21,9.12,9.16,54807.0,9.18,9.21,9.12,9.16,54807.0
2020-08-06 13:00:00,9.16,9.16,9.08,9.11,94855.0,9.16,9.16,9.08,9.11,94855.0
2020-08-06 13:30:00,9.1,9.11,9.06,9.1,59745.0,9.1,9.11,9.06,9.1,59745.0
2020-08-06 14:00:00,9.09,9.13,9.07,9.08,58746.0,9.09,9.13,9.07,9.08,58746.0
2020-08-06 14:30:00,9.09,9.12,9.07,9.09,64647.0,9.09,9.12,9.07,9.09,64647.0
2020-08-06 15:00:00,9.09,9.13,9.08,9.1,114897.0,9.09,9.13,9.08,9.1,114897.0
2020-08-06 15:30:00,9.09,9.18,9.09,9.15,487096.0,9.09,9.18,9.09,9.15,487096.0
2020-08-07 09:30:00,9.01,9.07,8.82,8.91,281433.0,9.01,9.07,8.82,8.91,281433.0
2020-08-07 10:00:00,8.9,8.99,8.89,8.99,85465.0,8.9,8.99,8.89,8.99,85465.0
2020-08-07 10:30:00,8.99,9.05,8.9,8.95,76838.0,8.99,9.05,8.9,8.95,76838.0
2020-08-07 11:00:00,8.96,9.05,8.94,8.96,71739.0,8.96,9.05,8.94,8.96,71739.0
2020-08-07 11:30:00,8.96,8.97,8.91,8.93,70822.0,8.96,8.97,8.91,8.93,70822.0
2020-08-07 12:00:00,8.92,9.06,8.92,9.05,75668.0,8.92,9.06,8.92,9.05,75668.0
2020-08-07 12:30:00,9.05,9.1,9.02,9.09,175927.0,9.05,9.1,9.02,9.09,175927.0
2020-08-07 13:00:00,9.09,9.13,9.07,9.12,92803.0,9.09,9.13,9.07,9.12,92803.0
2020-08-07 13:30:00,9.12,9.21,9.11,9.17,202664.0,9.12,9.21,9.11,9.17,202664.0
2020-08-07 14:00:00,9.17,9.18,9.11,9.12,79791.0,9.17,9.18,9.11,9.12,79791.0
2020-08-07 14:30:00,9.12,9.19,9.09,9.17,79804.0,9.12,9.19,9.09,9.17,79804.0
2020-08-07 15:00:00,9.16,9.19,9.13,9.16,131863.0,9.16,9.19,9.13,9.16,131863.0
2020-08-07 15:30:00,9.16,9.22,9.12,9.15,716363.0,9.16,9.22,9.12,9.15,716363.0
2020-08-10 09:30:00,9.22,9.55,9.22,9.49,587582.0,9.22,9.55,9.22,9.49,587582.0
2020-08-10 10:00:00,9.5,9.73,9.37,9.7,636101.0,9.5,9.73,9.37,9.7,636101.0
2020-08-10 10:30:00,9.7,9.77,9.66,9.68,449007.0,9.7,9.77,9.66,9.68,449007.0
2020-08-10 11:00:00,9.68,9.69,9.61,9.66,186421.0,9.68,9.69,9.61,9.66,186421.0
2020-08-10 11:30:00,9.65,9.65,9.58,9.6,227209.0,9.65,9.65,9.58,9.6,227209.0
2020-08-10 12:00:00,9.61,9.68,9.58,9.6,197329.0,9.61,9.68,9.58,9.6,197329.0
2020-08-10 12:30:00,9.6,9.61,9.58,9.61,131733.0,9.6,9.61,9.58,9.61,131733.0
2020-08-10 13:00:00,9.6,9.64,9.58,9.6,87240.0,9.6,9.64,9.58,9.6,87240.0
2020-08-10 13:30:00,9.61,9.64,9.59,9.6,72315.0,9.61,9.64,9.59,9.6,72315.0
2020-08-10 14:00:00,9.6,9.68,9.58,9.66,163096.0,9.6,9.68,9.58,9.66,163096.0
2020-08-10 14:30:00,9.66,9.66,9.59,9.61,112229.0,9.66,9.66,9.59,9.61,112229.0
2020-08-10 15:00:00,9.61,9.64,9.58,9.62,196904.0,9.61,9.64,9.58,9.62,196904.0
2020-08-10 15:30:00,9.61,9.7,9.6,9.64,743063.0,9.61,9.7,9.6,9.64,743063.0
2020-08-11 09:30:00,9.95,10.15,9.86,10.14,481881.0,9.95,10.15,9.86,10.14,481881.0
2020-08-11 10:00:00,10.14,10.18,10.05,10.11,304043.0,10.14,10.18,10.05,10.11,304043.0
2020-08-11 10:30:00,10.11,10.14,10.07,10.11,157601.0,10.11,10.14,10.07,10.11,157601.0
2020-08-11 11:00:00,10.11,10.13,9.94,9.96,144909.0,10.11,10.13,9.94,9.96,144909.0
2020-08-11 11:30:00,9.96,10.01,9.89,9.89,94976.0,9.96,10.01,9.89,9.89,94976.0
2020-08-11 12:00:00,9.9,9.91,9.82,9.85,91772.0,9.9,9.91,9.82,9.85,91772.0
2020-08-11 12:30:00,9.85,9.85,9.78,9.8,77060.0,9.85,9.85,9.78,9.8,77060.0
2020-08-11 13:00:00,9.81,9.89,9.77,9.88,98420.0,9.81,9.89,9.77,9.88,98420.0
2020-08-11 13:30:00,9.88,9.89,9.83,9.86,59754.0,9.88,9.89,9.83,9.86,59754.0
2020-08-11 14:00:00,9.86,9.86,9.82,9.84,101679.0,9.86,9.86,9.82,9.84,101679.0
2020-08-11 14:30:00,9.84,9.89,9.82,9.89,131648.0,9.84,9.89,9.82,9.89,131648.0
2020-08-11 15:00:00,9.89,9.9,9.67,9.75,193507.0,9.89,9.9,9.67,9.75,193507.0
2020-08-11 15:30:00,9.75,9.76,9.59,9.6,631013.0,9.75,9.76,9.59,9.6,631013.0
2020-08-12 09:30:00,9.83,9.89,9.67,9.69,168443.0,9.83,9.89,9.67,9.69,168443.0
2020-08-12 10:00:00,9.7,9.73,9.62,9.72,75582.0,9.7,9.73,9.62,9.72,75582.0
2020-08-12 10:30:00,9.72,9.74,9.62,9.67,87682.0,9.72,9.74,9.62,9.67,87682.0
2020-08-12 11:00:00,9.66,9.7,9.45,9.52,71196.0,9.66,9.7,9.45,9.52,71196.0
2020-08-12 11:30:00,9.52,9.55,9.43,9.44,109522.0,9.52,9.55,9.43,9.44,109522.0
2020-08-12 12:00:00,9.44,9.45,9.38,9.4,74989.0,9.44,9.45,9.38,9.4,74989.0
2020-08-12 12:30:00,9.39,9.41,9.33,9.34,79208.0,9.39,9.41,9.33,9.34,79208.0
2020-08-12 13:00:00,9.34,9.34,9.2,9.25,110821.0,9.34,9.34,9.2,9.25,110821.0
2020-08-12 13:30:00,9.26,9.37,9.25,9.34,88733.0,9.26,9.37,9.25,9.34,88733.0
2020-08-12 14:00:00,9.34,9.34,9.27,9.3,47489.0,9.34,9.34,9.27,9.3,47489.0
2020-08-12 14:30:00,9.29,9.35,9.29,9.32,208074.0,9.29,9.35,9.29,9.32,208074.0
2020-08-12 15:00:00,9.32,9.42,9.32,9.4,56361.0,9.32,9.42,9.32,9.4,56361.0
2020-08-12 15:30:00,9.39,9.39,9.28,9.32,288877.0,9.39,9.39,9.28,9.32,288877.0
2020-08-13 09:30:00,8.9,9.14,8.83,9.0,577765.0,8.9,9.14,8.83,9.0,577765.0
2020-08-13 10:00:00,9.0,9.06,8.85,8.88,162190.0,9.0,9.06,8.85,8.88,162190.0
2020-08-13 10:30:00,8.87,8.89,8.78,8.84,226780.0,8.87,8.89,8.78,8.84,226780.0
2020-08-13 11:00:00,8.84,8.84,8.71,8.77,140586.0,8.84,8.84,8.71,8.77,140586.0
2020-08-13 11:30:00,8.77,8.84,8.75,8.84,106656.0,8.77,8.84,8.75,8.84,106656.0
2020-08-13 12:00:00,8.84,8.88,8.77,8.83,81492.0,8.84,8.88,8.77,8.83,81492.0
2020-08-13 12:30:00,8.83,8.88,8.82,8.86,72599.0,8.83,8.88,8.82,8.86,72599.0
2020-08-13 13:00:00,8.86,8.89,8.84,8.86,178405.0,8.86,8.89,8.84,8.86,178405.0
2020-08-13 13:30:00,8.87,8.94,8.82,8.87,779241.0,8.87,8.94,8.82,8.87,779241.0
2020-08-13 14:00:00,8.87,8.93,8.87,8.91,138579.0,8.87,8.93,8.87,8.91,138579.0
2020-08-13 14:30:00,8.92,8.95,8.88,8.93,166173.0,8.92,8.95,8.88,8.93,166173.0
2020-08-13 15:00:00,8.93,9.0,8.92,8.97,160445.0,8.93,9.0,8.92,8.97,160445.0
2020-08-13 15:30:00,8.97,8.98,8.88,8.9,405608.0,8.97,8.98,8.88,8.9,405608.0
2020-08-14 09:30:00,8.8,9.01,8.71,8.92,136125.0,8.8,9.01,8.71,8.92,136125.0
2020-08-14 10:00:00,8.93,9.02,8.84,8.99,81755.0,8.93,9.02,8.84,8.99,81755.0
2020-08-14 10:30:00,9.0,9.01,8.92,8.97,66377.0,9.0,9.01,8.92,8.97,66377.0
2020-08-14 11:00:00,8.98,9.22,8.97,9.21,183216.0,8.98,9.22,8.97,9.21,183216.0
2020-08-14 11:30:00,9.21,9.22,9.15,9.21,143691.0,9.21,9.22,9.15,9.21,143691.0
2020-08-14 12:00:00,9.21,9.24,9.18,9.2,63726.0,9.21,9.24,9.18,9.2,63726.0
2020-08-14 12:30:00,9.19,9.19,9.11,9.14,25688.0,9.19,9.19,9.11,9.14,25688.0
2020-08-14 13:00:00,9.13,9.18,9.12,9.17,73065.0,9.13,9.18,9.12,9.17,73065.0
2020-08-14 13:30:00,9.17,9.27,9.14,9.26,75000.0,9.17,9.27,9.14,9.26,75000.0
2020-08-14 14:00:00,9.27,9.32,9.23,9.25,93526.0,9.27,9.32,9.23,9.25,93526.0
2020-08-14 14:30:00,9.25,9.26,9.18,9.22,49760.0,9.25,9.26,9.18,9.22,49760.0
2020-08-14 15:00:00,9.22,9.22,9.15,9.18,62655.0,9.22,9.22,9.15,9.18,62655.0
2020-08-14 15:30:00,9.19,9.21,9.15,9.19,219052.0,9.19,9.21,9.15,9.19,219052.0
2020-08-17 09:30:00,9.2,9.24,9.05,9.07,187911.0,9.2,9.24,9.05,9.07,187911.0
2020-08-17 10:00:00,9.07,9.14,9.02,9.14,131403.0,9.07,9.14,9.02,9.14,131403.0
2020-08-17 10:30:00,9.14,9.17,9.1,9.14,64353.0,9.14,9.17,9.1,9.14,64353.0
2020-08-17 11:00:00,9.14,9.17,9.08,9.13,59105.0,9.14,9.17,9.08,9.13,59105.0
2020-08-17 11:30:00,9.13,9.14,9.09,9.12,48694.0,9.13,9.14,9.09,9.12,48694.0
2020-08-17 12:00:00,9.12,9.16,9.11,9.16,38724.0,9.12,9.16,9.11,9.16,38724.0
2020-08-17 12:30:00,9.16,9.16,9.11,9.13,45765.0,9.16,9.16,9.11,9.13,45765.0
2020-08-17 13:00:00,9.14,9.17,9.1,9.13,37057.0,9.14,9.17,9.1,9.13,37057.0
2020-08-17 13:30:00,9.13,9.14,9.08,9.1,40929.0,9.13,9.14,9.08,9.1,40929.0
2020-08-17 14:00:00,9.1,9.1,9.03,9.04,63802.0,9.1,9.1,9.03,9.04,63802.0
2020-08-17 14:30:00,9.04,9.09,9.03,9.04,49114.0,9.04,9.09,9.03,9.04,49114.0
2020-08-17 15:00:00,9.03,9.06,9.02,9.03,73846.0,9.03,9.06,9.02,9.03,73846.0
2020-08-17 15:30:00,9.03,9.13,9.02,9.09,326849.0,9.03,9.13,9.02,9.09,326849.0
2020-08-18 09:30:00,9.1,9.14,9.01,9.04,136404.0,9.1,9.14,9.01,9.04,136404.0
2020-08-18 10:00:00,9.04,9.06,8.92,8.94,89541.0,9.04,9.06,8.92,8.94,89541.0
2020-08-18 10:30:00,8.94,9.0,8.91,8.95,70061.0,8.94,9.0,8.91,8.95,70061.0
2020-08-18 11:00:00,8.95,8.99,8.93,8.97,50102.0,8.95,8.99,8.93,8.97,50102.0
2020-08-18 11:30:00,8.98,9.0,8.95,8.97,56423.0,8.98,9.0,8.95,8.97,56423.0
2020-08-18 12:00:00,8.97,8.98,8.92,8.94,63045.0,8.97,8.98,8.92,8.94,63045.0
2020-08-18 12:30:00,8.93,8.96,8.91,8.92,55815.0,8.93,8.96,8.91,8.92,55815.0
2020-08-18 13:00:00,8.91,8.94,8.88,8.9,88446.0,8.91,8.94,8.88,8.9,88446.0
2020-08-18 13:30:00,8.91,8.97,8.9,8.95,50566.0,8.91,8.97,8.9,8.95,50566.0
2020-08-18 14:00:00,8.95,8.96,8.91,8.91,36084.0,8.95,8.96,8.91,8.91,36084.0
2020-08-18 14:30:00,8.92,8.93,8.9,8.91,50028.0,8.92,8.93,8.9,8.91,50028.0
2020-08-18 15:00:00,8.91,8.91,8.85,8.86,147113.0,8.91,8.91,8.85,8.86,147113.0
2020-08-18 15:30:00,8.86,8.86,8.73,8.76,381448.0,8.86,8.86,8.73,8.76,381448.0
2020-08-19 09:30:00,8.74,9.0,8.6,8.91,148425.0,8.74,9.0,8.6,8.91,148425.0
2020-08-19 10:00:00,8.91,8.96,8.89,8.92,53124.0,8.91,8.96,8.89,8.92,53124.0
2020-08-19 10:30:00,8.92,8.96,8.89,8.92,36096.0,8.92,8.96,8.89,8.92,36096.0
2020-08-19 11:00:00,8.91,8.98,8.91,8.94,58464.0,8.91,8.98,8.91,8.94,58464.0
2020-08-19 11:30:00,8.94,8.98,8.94,8.95,31278.0,8.94,8.98,8.94,8.95,31278.0
2020-08-19 12:00:00,8.95,8.95,8.91,8.95,29970.0,8.95,8.95,8.91,8.95,29970.0
2020-08-19 12:30:00,8.95,8.96,8.83,8.84,52478.0,8.95,8.96,8.83,8.84,52478.0
2020-08-19 13:00:00,8.84,8.85,8.79,8.82,36714.0,8.84,8.85,8.79,8.82,36714.0
2020-08-19 13:30:00,8.82,8.84,8.77,8.8,36824.0,8.82,8.84,8.77,8.8,36824.0
2020-08-19 14:00:00,8.79,8.81,8.73,8.78,97468.0,8.79,8.81,8.73,8.78,97468.0
2020-08-19 14:30:00,8.79,8.79,8.72,8.74,32515.0,8.79,8.79,8.72,8.74,32515.0
2020-08-19 15:00:00,8.73,8.78,8.71,8.74,55560.0,8.73,8.78,8.71,8.74,55560.0
2020-08-19 15:30:00,8.75,8.75,8.64,8.65,204153.0,8.75,8.75,8.64,8.65,204153.0
2020-08-20 09:30:00,8.5,8.59,8.41,8.47,125761.0,8.5,8.59,8.41,8.47,125761.0
2020-08-20 10:00:00,8.47,8.68,8.46,8.65,60724.0,8.47,8.68,8.46,8.65,60724.0
2020-08-20 10:30:00,8.65,8.68,8.5,8.52,55850.0,8.65,8.68,8.5,8.52,55850.0
2020-08-20 11:00:00,8.52,8.55,8.5,8.53,24912.0,8.52,8.55,8.5,8.53,24912.0
2020-08-20 11:30:00,8.52,8.6,8.52,8.59,33635.0,8.52,8.6,8.52,8.59,33635.0
2020-08-20 12:00:00,8.58,8.58,8.54,8.58,30755.0,8.58,8.58,8.54,8.58,30755.0
2020-08-20 12:30:00,8.58,8.6,8.56,8.58,19469.0,8.58,8.6,8.56,8.58,19469.0
2020-08-20 13:00:00,8.58,8.6,8.52,8.54,50031.0,8.58,8.6,8.52,8.54,50031.0
2020-08-20 13:30:00,8.54,8.57,8.53,8.55,26731.0,8.54,8.57,8.53,8.55,26731.0
2020-08-20 14:00:00,8.54,8.65,8.54,8.6,43752.0,8.54,8.65,8.54,8.6,43752.0
2020-08-20 14:30:00,8.61,8.66,8.59,8.63,31820.0,8.61,8.66,8.59,8.63,31820.0
2020-08-20 15:00:00,8.63,8.64,8.59,8.63,41483.0,8.63,8.64,8.59,8.63,41483.0
2020-08-20 15:30:00,8.62,8.72,8.61,8.63,227984.0,8.62,8.72,8.61,8.63,227984.0
2020-08-21 09:30:00,8.49,8.54,8.31,8.4,208147.0,8.49,8.54,8.31,8.4,208147.0
2020-08-21 10:00:00,8.41,8.42,8.25,8.31,157472.0,8.41,8.42,8.25,8.31,157472.0
2020-08-21 10:30:00,8.32,8.39,8.28,8.37,96943.0,8.32,8.39,8.28,8.37,96943.0
2020-08-21 11:00:00,8.39,8.4,8.35,8.37,88036.0,8.39,8.4,8.35,8.37,88036.0
2020-08-21 11:30:00,8.37,8.38,8.3,8.38,74795.0,8.37,8.38,8.3,8.38,74795.0
2020-08-21 12:00:00,8.38,8.39,8.33,8.36,48821.0,8.38,8.39,8.33,8.36,48821.0
2020-08-21 12:30:00,8.36,8.36,8.29,8.3,83629.0,8.36,8.36,8.29,8.3,83629.0
2020-08-21 13:00:00,8.3,8.34,8.29,8.32,78325.0,8.3,8.34,8.29,8.32,78325.0
2020-08-21 13:30:00,8.32,8.37,8.31,8.36,52805.0,8.32,8.37,8.31,8.36,52805.0
2020-08-21 14:00:00,8.36,8.36,8.3,8.33,81998.0,8.36,8.36,8.3,8.33,81998.0
2020-08-21 14:30:00,8.33,8.34,8.3,8.32,81819.0,8.33,8.34,8.3,8.32,81819.0
2020-08-21 15:00:00,8.32,8.33,8.29,8.3,142375.0,8.32,8.33,8.29,8.3,142375.0
2020-08-21 15:30:00,8.3,8.31,8.23,8.29,379701.0,8.3,8.31,8.23,8.29,379701.0
2020-08-24 09:30:00,8.42,8.48,8.29,8.44,96893.0,8.42,8.48,8.29,8.44,96893.0
2020-08-24 10:00:00,8.43,8.58,8.42,8.48,80849.0,8.43,8.58,8.42,8.48,80849.0
2020-08-24 10:30:00,8.47,8.57,8.46,8.55,92607.0,8.47,8.57,8.46,8.55,92607.0
2020-08-24 11:00:00,8.55,8.55,8.46,8.51,130432.0,8.55,8.55,8.46,8.51,130432.0
2020-08-24 11:30:00,8.51,8.53,8.47,8.48,59588.0,8.51,8.53,8.47,8.48,59588.0
2020-08-24 12:00:00,8.48,8.55,8.48,8.54,48255.0,8.48,8.55,8.48,8.54,48255.0
2020-08-24 12:30:00,8.53,8.56,8.46,8.47,49396.0,8.53,8.56,8.46,8.47,49396.0
2020-08-24 13:00:00,8.47,8.55,8.47,8.55,44411.0,8.47,8.55,8.47,8.55,44411.0
2020-08-24 13:30:00,8.54,8.57,8.52,8.55,47383.0,8.54,8.57,8.52,8.55,47383.0
2020-08-24 14:00:00,8.56,8.56,8.51,8.53,49615.0,8.56,8.56,8.51,8.53,49615.0
2020-08-24 14:30:00,8.53,8.57,8.52,8.57,67388.0,8.53,8.57,8.52,8.57,67388.0
2020-08-24 15:00:00,8.57,8.57,8.53,8.54,78504.0,8.57,8.57,8.53,8.54,78504.0
2020-08-24 15:30:00,8.54,8.68,8.53,8.65,366179.0,8.54,8.68,8.53,8.65,366179.0
2020-08-25 09:30:00,8.73,8.89,8.66,8.82,124368.0,8.73,8.89,8.66,8.82,124368.0
2020-08-25 10:00:00,8.81,8.82,8.52,8.54,114131.0,8.81,8.82,8.52,8.54,114131.0
2020-08-25 10:30:00,8.54,8.59,8.5,8.52,39746.0,8.54,8.59,8.5,8.52,39746.0
2020-08-25 11:00:00,8.52,8.56,8.46,8.53,49908.0,8.52,8.56,8.46,8.53,49908.0
2020-08-25 11:30:00,8.53,8.54,8.45,8.47,49368.0,8.53,8.54,8.45,8.47,49368.0
2020-08-25 12:00:00,8.47,8.49,8.45,8.46,50449.0,8.47,8.49,8.45,8.46,50449.0
2020-08-25 12:30:00,8.46,8.56,8.45,8.51,51939.0,8.46,8.56,8.45,8.51,51939.0
2020-08-25 13:00:00,8.51,8.56,8.5,8.54,20200.0,8.51,8.56,8.5,8.54,20200.0
2020-08-25 13:30:00,8.54,8.56,8.52,8.55,28940.0,8.54,8.56,8.52,8.55,28940.0
2020-08-25 14:00:00,8.54,8.58,8.49,8.55,30247.0,8.54,8.58,8.49,8.55,30247.0
2020-08-25 14:30:00,8.55,8.62,8.55,8.61,47379.0,8.55,8.62,8.55,8.61,47379.0
2020-08-25 15:00:00,8.61,8.64,8.55,8.63,67602.0,8.61,8.64,8.55,8.63,67602.0
2020-08-25 15:30:00,8.64,8.65,8.59,8.64,142986.0,8.64,8.65,8.59,8.64,142986.0
2020-08-26 09:30:00,8.59,8.65,8.52,8.62,59020.0,8.59,8.65,8.52,8.62,59020.0
2020-08-26 10:00:00,8.63,8.64,8.51,8.53,53729.0,8.63,8.64,8.51,8.53,53729.0
2020-08-26 10:30:00,8.52,8.52,8.42,8.44,64038.0,8.52,8.52,8.42,8.44,64038.0
2020-08-26 11:00:00,8.44,8.48,8.4,8.44,81521.0,8.44,8.48,8.4,8.44,81521.0
2020-08-26 11:30:00,8.45,8.45,8.39,8.41,33269.0,8.45,8.45,8.39,8.41,33269.0
2020-08-26 12:00:00,8.41,8.44,8.38,8.42,61006.0,8.41,8.44,8.38,8.42,61006.0
2020-08-26 12:30:00,8.41,8.41,8.36,8.38,46547.0,8.41,8.41,8.36,8.38,46547.0
2020-08-26 13:00:00,8.38,8.4,8.37,8.4,53088.0,8.38,8.4,8.37,8.4,53088.0
2020-08-26 13:30:00,8.4,8.42,8.39,8.41,29880.0,8.4,8.42,8.39,8.41,29880.0
2020-08-26 14:00:00,8.41,8.42,8.39,8.4,55914.0,8.41,8.42,8.39,8.4,55914.0
2020-08-26 14:30:00,8.4,8.43,8.35,8.41,76145.0,8.4,8.43,8.35,8.41,76145.0
2020-08-26 15:00:00,8.42,8.45,8.39,8.41,76654.0,8.42,8.45,8.39,8.41,76654.0
2020-08-26 15:30:00,8.41,8.41,8.28,8.29,309013.0,8.41,8.41,8.28,8.29,309013.0
2020-08-27 09:30:00,8.4,8.64,8.37,8.59,269970.0,8.4,8.64,8.37,8.59,269970.0
2020-08-27 10:00:00,8.6,8.66,8.4,8.41,146788.0,8.6,8.66,8.4,8.41,146788.0
2020-08-27 10:30:00,8.42,8.5,8.32,8.5,166673.0,8.42,8.5,8.32,8.5,166673.0
2020-08-27 11:00:00,8.49,8.49,8.39,8.44,157417.0,8.49,8.49,8.39,8.44,157417.0
2020-08-27 11:30:00,8.44,8.48,8.42,8.45,53470.0,8.44,8.48,8.42,8.45,53470.0
2020-08-27 12:00:00,8.44,8.45,8.38,8.39,46545.0,8.44,8.45,8.38,8.39,46545.0
2020-08-27 12:30:00,8.4,8.41,8.35,8.41,60470.0,8.4,8.41,8.35,8.41,60470.0
2020-08-27 13:00:00,8.41,8.47,8.38,8.45,47182.0,8.41,8.47,8.38,8.45,47182.0
2020-08-27 13:30:00,8.45,8.48,8.42,8.46,34217.0,8.45,8.48,8.42,8.46,34217.0
2020-08-27 14:00:00,8.46,8.5,8.46,8.49,37457.0,8.46,8.5,8.46,8.49,37457.0
2020-08-27 14:30:00,8.49,8.53,8.46,8.53,91309.0,8.49,8.53,8.46,8.53,91309.0
2020-08-27 15:00:00,8.53,8.55,8.47,8.47,94907.0,8.53,8.55,8.47,8.47,94907.0
2020-08-27 15:30:00,8.48,8.54,8.46,8.48,300371.0,8.48,8.54,8.46,8.48,300371.0
2020-08-28 09:30:00,8.51,8.7,8.47,8.65,109041.0,8.51,8.7,8.47,8.65,109041.0
2020-08-28 10:00:00,8.64,8.64,8.53,8.53,68588.0,8.64,8.64,8.53,8.53,68588.0
2020-08-28 10:30:00,8.51,8.56,8.48,8.53,45746.0,8.51,8.56,8.48,8.53,45746.0
2020-08-28 11:00:00,8.53,8.58,8.5,8.56,33922.0,8.53,8.58,8.5,8.56,33922.0
2020-08-28 11:30:00,8.55,8.65,8.55,8.64,91213.0,8.55,8.65,8.55,8.64,91213.0
2020-08-28 12:00:00,8.63,8.72,8.61,8.68,47366.0,8.63,8.72,8.61,8.68,47366.0
2020-08-28 12:30:00,8.68,8.69,8.63,8.64,17758.0,8.68,8.69,8.63,8.64,17758.0
2020-08-28 13:00:00,8.65,8.65,8.6,8.6,27179.0,8.65,8.65,8.6,8.6,27179.0
2020-08-28 13:30:00,8.61,8.62,8.58,8.59,40161.0,8.61,8.62,8.58,8.59,40161.0
2020-08-28 14:00:00,8.58,8.6,8.57,8.58,46153.0,8.58,8.6,8.57,8.58,46153.0
2020-08-28 14:30:00,8.57,8.64,8.57,8.63,44609.0,8.57,8.64,8.57,8.63,44609.0
2020-08-28 15:00:00,8.63,8.65,8.59,8.64,42442.0,8.63,8.65,8.59,8.64,42442.0
2020-08-28 15:30:00,8.64,8.66,8.61,8.65,164506.0,8.64,8.66,8.61,8.65,164506.0
2020-08-31 09:30:00,8.69,8.79,8.44,8.46,147227.0,8.69,8.79,8.44,8.46,147227.0
2020-08-31 10:00:00,8.46,8.54,8.44,8.46,42490.0,8.46,8.54,8.44,8.46,42490.0
2020-08-31 10:30:00,8.46,8.5,8.4,8.41,55158.0,8.46,8.5,8.4,8.41,55158.0
2020-08-31 11:00:00,8.41,8.44,8.31,8.34,81045.0,8.41,8.44,8.31,8.34,81045.0
2020-08-31 11:30:00,8.34,8.42,8.33,8.42,50597.0,8.34,8.42,8.33,8.42,50597.0
2020-08-31 12:00:00,8.41,8.43,8.37,8.41,54212.0,8.41,8.43,8.37,8.41,54212.0
2020-08-31 12:30:00,8.41,8.42,8.36,8.41,49653.0,8.41,8.42,8.36,8.41,49653.0
2020-08-31 13:00:00,8.41,8.43,8.39,8.41,33282.0,8.41,8.43,8.39,8.41,33282.0
2020-08-31 13:30:00,8.41,8.45,8.4,8.45,64360.0,8.41,8.45,8.4,8.45,64360.0
2020-08-31 14:00:00,8.44,8.47,8.41,8.44,60697.0,8.44,8.47,8.41,8.44,60697.0
2020-08-31 14:30:00,8.44,8.44,8.36,8.37,74427.0,8.44,8.44,8.36,8.37,74427.0
2020-08-31 15:00:00,8.38,8.38,8.31,8.32,77302.0,8.38,8.38,8.31,8.32,77302.0
2020-08-31 15:30:00,8.32,8.36,8.29,8.32,367301.0,8.32,8.36,8.29,8.32,367301.0
2020-09-01 09:30:00,8.18,8.32,8.04,8.27,201020.0,8.18,8.32,8.04,8.27,201020.0
2020-09-01 10:00:00,8.28,8.42,8.27,8.35,103370.0,8.28,8.42,8.27,8.35,103370.0
2020-09-01 10:30:00,8.35,8.41,8.24,8.26,65612.0,8.35,8.41,8.24,8.26,65612.0
2020-09-01 11:00:00,8.26,8.41,8.25,8.39,65308.0,8.26,8.41,8.25,8.39,65308.0
2020-09-01 11:30:00,8.39,8.59,8.39,8.53,185852.0,8.39,8.59,8.39,8.53,185852.0
2020-09-01 12:00:00,8.53,8.53,8.46,8.47,37775.0,8.53,8.53,8.46,8.47,37775.0
2020-09-01 12:30:00,8.47,8.54,8.46,8.54,48278.0,8.47,8.54,8.46,8.54,48278.0
2020-09-01 13:00:00,8.54,8.54,8.42,8.44,44799.0,8.54,8.54,8.42,8.44,44799.0
2020-09-01 13:30:00,8.44,8.44,8.36,8.36,26321.0,8.44,8.44,8.36,8.36,26321.0
2020-09-01 14:00:00,8.37,8.37,8.35,8.36,56718.0,8.37,8.37,8.35,8.36,56718.0
2020-09-01 14:30:00,8.35,8.46,8.32,8.38,146691.0,8.35,8.46,8.32,8.38,146691.0
2020-09-01 15:00:00,8.37,8.4,8.32,8.36,52769.0,8.37,8.4,8.32,8.36,52769.0
2020-09-01 15:30:00,8.36,8.43,8.35,8.43,169458.0,8.36,8.43,8.35,8.43,169458.0
2020-09-02 09:30:00,8.43,8.47,8.34,8.47,103949.0,8.43,8.47,8.34,8.47,103949.0
2020-09-02 10:00:00,8.47,8.55,8.38,8.5,51919.0,8.47,8.55,8.38,8.5,51919.0
2020-09-02 10:30:00,8.5,8.54,8.47,8.52,58259.0,8.5,8.54,8.47,8.52,58259.0
2020-09-02 11:00:00,8.52,8.58,8.49,8.54,85543.0,8.52,8.58,8.49,8.54,85543.0
2020-09-02 11:30:00,8.55,8.6,8.53,8.59,44149.0,8.55,8.6,8.53,8.59,44149.0
2020-09-02 12:00:00,8.59,8.61,8.56,8.59,30565.0,8.59,8.61,8.56,8.59,30565.0
2020-09-02 12:30:00,8.58,8.62,8.54,8.55,114372.0,8.58,8.62,8.54,8.55,114372.0
2020-09-02 13:00:00,8.55,8.56,8.5,8.53,97885.0,8.55,8.56,8.5,8.53,97885.0
2020-09-02 13:30:00,8.54,8.6,8.52,8.6,62725.0,8.54,8.6,8.52,8.6,62725.0
2020-09-02 14:00:00,8.6,8.72,8.59,8.71,141411.0,8.6,8.72,8.59,8.71,141411.0
2020-09-02 14:30:00,8.72,8.73,8.69,8.72,57423.0,8.72,8.73,8.69,8.72,57423.0
2020-09-02 15:00:00,8.72,8.73,8.64,8.66,110902.0,8.72,8.73,8.64,8.66,110902.0
2020-09-02 15:30:00,8.67,8.74,8.65,8.72,308019.0,8.67,8.74,8.65,8.72,308019.0
2020-09-03 09:30:00,8.76,9.0,8.76,8.96,131325.0,8.76,9.0,8.76,8.96,131325.0
2020-09-03 10:00:00,8.94,8.97,8.83,8.91,94798.0,8.94,8.97,8.83,8.91,94798.0
2020-09-03 10:30:00,8.91,8.97,8.83,8.85,87053.0,8.91,8.97,8.83,8.85,87053.0
2020-09-03 11:00:00,8.85,8.85,8.63,8.73,120818.0,8.85,8.85,8.63,8.73,120818.0
2020-09-03 11:30:00,8.73,8.89,8.66,8.82,144026.0,8.73,8.89,8.66,8.82,144026.0
2020-09-03 12:00:00,8.82,8.9,8.79,8.83,85762.0,8.82,8.9,8.79,8.83,85762.0
2020-09-03 12:30:00,8.82,8.84,8.7,8.71,79173.0,8.82,8.84,8.7,8.71,79173.0
2020-09-03 13:00:00,8.71,8.75,8.63,8.67,84505.0,8.71,8.75,8.63,8.67,84505.0
2020-09-03 13:30:00,8.67,8.67,8.6,8.63,80870.0,8.67,8.67,8.6,8.63,80870.0
2020-09-03 14:00:00,8.63,8.67,8.61,8.63,102833.0,8.63,8.67,8.61,8.63,102833.0
2020-09-03 14:30:00,8.63,8.68,8.58,8.58,101164.0,8.63,8.68,8.58,8.58,101164.0
2020-09-03 15:00:00,8.59,8.63,8.57,8.61,133116.0,8.59,8.63,8.57,8.61,133116.0
2020-09-03 15:30:00,8.61,8.8,8.59,8.79,633863.0,8.61,8.8,8.59,8.79,633863.0
2020-09-04 09:30:00,9.02,9.35,9.0,9.24,377620.0,9.02,9.35,9.0,9.24,377620.0
2020-09-04 10:00:00,9.25,9.29,9.0,9.03,251465.0,9.25,9.29,9.0,9.03,251465.0
2020-09-04 10:30:00,9.03,9.07,8.87,8.89,149592.0,9.03,9.07,8.87,8.89,149592.0
2020-09-04 11:00:00,8.88,8.9,8.8,8.86,114556.0,8.88,8.9,8.8,8.86,114556.0
2020-09-04 11:30:00,8.86,8.88,8.71,8.75,66873.0,8.86,8.88,8.71,8.75,66873.0
2020-09-04 12:00:00,8.76,8.87,8.71,8.86,72893.0,8.76,8.87,8.71,8.86,72893.0
2020-09-04 12:30:00,8.86,8.97,8.82,8.96,93510.0,8.86,8.97,8.82,8.96,93510.0
2020-09-04 13:00:00,8.95,8.96,8.88,8.92,45266.0,8.95,8.96,8.88,8.92,45266.0
2020-09-04 13:30:00,8.91,8.93,8.86,8.92,56368.0,8.91,8.93,8.86,8.92,56368.0
2020-09-04 14:00:00,8.92,8.99,8.91,8.99,60199.0,8.92,8.99,8.91,8.99,60199.0
2020-09-04 14:30:00,8.99,9.08,8.97,9.05,105797.0,8.99,9.08,8.97,9.05,105797.0
2020-09-04 15:00:00,9.06,9.06,8.98,9.02,93638.0,9.06,9.06,8.98,9.02,93638.0
2020-09-04 15:30:00,9.02,9.02,8.96,8.98,277379.0,9.02,9.02,8.96,8.98,277379.0
2020-09-08 09:30:00,9.42,9.42,8.93,9.14,593634.0,9.42,9.42,8.93,9.14,593634.0
2020-09-08 10:00:00,9.14,9.19,9.02,9.18,215604.0,9.14,9.19,9.02,9.18,215604.0
2020-09-08 10:30:00,9.17,9.21,9.02,9.03,159824.0,9.17,9.21,9.02,9.03,159824.0
2020-09-08 11:00:00,9.03,9.24,8.98,9.24,278312.0,9.03,9.24,8.98,9.24,278312.0
2020-09-08 11:30:00,9.24,9.25,9.17,9.18,111441.0,9.24,9.25,9.17,9.18,111441.0
2020-09-08 12:00:00,9.18,9.26,9.14,9.23,100771.0,9.18,9.26,9.14,9.23,100771.0
2020-09-08 12:30:00,9.24,9.27,9.23,9.25,97929.0,9.24,9.27,9.23,9.25,97929.0
2020-09-08 13:00:00,9.25,9.33,9.2,9.32,118681.0,9.25,9.33,9.2,9.32,118681.0
2020-09-08 13:30:00,9.31,9.35,9.27,9.29,135708.0,9.31,9.35,9.27,9.29,135708.0
2020-09-08 14:00:00,9.29,9.33,9.24,9.25,94380.0,9.29,9.33,9.24,9.25,94380.0
2020-09-08 14:30:00,9.25,9.26,9.15,9.23,127275.0,9.25,9.26,9.15,9.23,127275.0
2020-09-08 15:00:00,9.23,9.24,9.13,9.18,190352.0,9.23,9.24,9.13,9.18,190352.0
2020-09-08 15:30:00,9.18,9.19,9.0,9.03,426439.0,9.18,9.19,9.0,9.03,426439.0
2020-09-09 09:30:00,9.09,9.14,8.81,8.96,194958.0,9.09,9.14,8.81,8.96,194958.0
2020-09-09 10:00:00,8.97,9.02,8.85,8.86,168436.0,8.97,9.02,8.85,8.86,168436.0
2020-09-09 10:30:00,8.86,8.87,8.65,8.74,141839.0,8.86,8.87,8.65,8.74,141839.0
2020-09-09 11:00:00,8.75,8.78,8.71,8.75,65546.0,8.75,8.78,8.71,8.75,65546.0
2020-09-09 11:30:00,8.75,8.75,8.69,8.7,75393.0,8.75,8.75,8.69,8.7,75393.0
2020-09-09 12:00:00,8.69,8.71,8.6,8.67,120003.0,8.69,8.71,8.6,8.67,120003.0
2020-09-09 12:30:00,8.66,8.73,8.66,8.68,88701.0,8.66,8.73,8.66,8.68,88701.0
2020-09-09 13:00:00,8.67,8.76,8.67,8.72,83634.0,8.67,8.76,8.67,8.72,83634.0
2020-09-09 13:30:00,8.72,8.79,8.72,8.77,87759.0,8.72,8.79,8.72,8.77,87759.0
2020-09-09 14:00:00,8.78,8.83,8.76,8.78,73025.0,8.78,8.83,8.76,8.78,73025.0
2020-09-09 14:30:00,8.78,8.85,8.78,8.84,87421.0,8.78,8.85,8.78,8.84,87421.0
2020-09-09 15:00:00,8.84,8.86,8.81,8.83,92406.0,8.84,8.86,8.81,8.83,92406.0
2020-09-09 15:30:00,8.83,8.85,8.76,8.77,292564.0,8.83,8.85,8.76,8.77,292564.0
2020-09-10 09:30:00,8.85,8.88,8.67,8.79,150375.0,8.85,8.88,8.67,8.79,150375.0
2020-09-10 10:00:00,8.78,8.79,8.66,8.67,72062.0,8.78,8.79,8.66,8.67,72062.0
2020-09-10 10:30:00,8.67,8.7,8.59,8.61,112706.0,8.67,8.7,8.59,8.61,112706.0
2020-09-10 11:00:00,8.61,8.72,8.59,8.71,66663.0,8.61,8.72,8.59,8.71,66663.0
2020-09-10 11:30:00,8.71,8.71,8.66,8.67,60857.0,8.71,8.71,8.66,8.67,60857.0
2020-09-10 12:00:00,8.67,8.71,8.65,8.69,73022.0,8.67,8.71,8.65,8.69,73022.0
2020-09-10 12:30:00,8.69,8.7,8.61,8.65,90504.0,8.69,8.7,8.61,8.65,90504.0
2020-09-10 13:00:00,8.66,8.72,8.64,8.7,54614.0,8.66,8.72,8.64,8.7,54614.0
2020-09-10 13:30:00,8.7,8.72,8.68,8.69,55426.0,8.7,8.72,8.68,8.69,55426.0
2020-09-10 14:00:00,8.68,8.71,8.58,8.59,77230.0,8.68,8.71,8.58,8.59,77230.0
2020-09-10 14:30:00,8.58,8.66,8.58,8.66,67639.0,8.58,8.66,8.58,8.66,67639.0
2020-09-10 15:00:00,8.65,8.67,8.55,8.6,128765.0,8.65,8.67,8.55,8.6,128765.0
2020-09-10 15:30:00,8.59,8.6,8.51,8.52,290846.0,8.59,8.6,8.51,8.52,290846.0
2020-09-11 09:30:00,8.49,8.52,8.34,8.49,179952.0,8.49,8.52,8.34,8.49,179952.0
2020-09-11 10:00:00,8.49,8.67,8.48,8.58,134699.0,8.49,8.67,8.48,8.58,134699.0
2020-09-11 10:30:00,8.58,8.69,8.58,8.65,63214.0,8.58,8.69,8.58,8.65,63214.0
2020-09-11 11:00:00,8.65,8.75,8.64,8.71,63218.0,8.65,8.75,8.64,8.71,63218.0
2020-09-11 11:30:00,8.71,8.73,8.68,8.71,37450.0,8.71,8.73,8.68,8.71,37450.0
2020-09-11 12:00:00,8.71,8.75,8.69,8.74,43664.0,8.71,8.75,8.69,8.74,43664.0
2020-09-11 12:30:00,8.73,8.76,8.7,8.71,47877.0,8.73,8.76,8.7,8.71,47877.0
2020-09-11 13:00:00,8.71,8.71,8.6,8.61,71024.0,8.71,8.71,8.6,8.61,71024.0
2020-09-11 13:30:00,8.61,8.66,8.58,8.59,77675.0,8.61,8.66,8.58,8.59,77675.0
2020-09-11 14:00:00,8.59,8.67,8.57,8.64,136075.0,8.59,8.67,8.57,8.64,136075.0
2020-09-11 14:30:00,8.65,8.69,8.64,8.69,48952.0,8.65,8.69,8.64,8.69,48952.0
2020-09-11 15:00:00,8.69,8.71,8.63,8.69,92351.0,8.69,8.71,8.63,8.69,92351.0
2020-09-11 15:30:00,8.69,8.71,8.64,8.69,365973.0,8.69,8.71,8.64,8.69,365973.0
2020-09-14 09:30:00,8.72,8.8,8.6,8.76,131215.0,8.72,8.8,8.6,8.76,131215.0
2020-09-14 10:00:00,8.77,8.84,8.7,8.82,80525.0,8.77,8.84,8.7,8.82,80525.0
2020-09-14 10:30:00,8.82,8.88,8.81,8.81,101196.0,8.82,8.88,8.81,8.81,101196.0
2020-09-14 11:00:00,8.82,8.82,8.74,8.77,63176.0,8.82,8.82,8.74,8.77,63176.0
2020-09-14 11:30:00,8.77,8.84,8.76,8.79,45389.0,8.77,8.84,8.76,8.79,45389.0
2020-09-14 12:00:00,8.79,8.86,8.77,8.86,46290.0,8.79,8.86,8.77,8.86,46290.0
2020-09-14 12:30:00,8.85,8.92,8.85,8.89,56474.0,8.85,8.92,8.85,8.89,56474.0
2020-09-14 13:00:00,8.89,8.92,8.88,8.88,46184.0,8.89,8.92,8.88,8.88,46184.0
2020-09-14 13:30:00,8.88,8.91,8.85,8.89,66011.0,8.88,8.91,8.85,8.89,66011.0
2020-09-14 14:00:00,8.89,8.9,8.85,8.85,48933.0,8.89,8.9,8.85,8.85,48933.0
2020-09-14 14:30:00,8.86,8.86,8.8,8.85,90054.0,8.86,8.86,8.8,8.85,90054.0
2020-09-14 15:00:00,8.84,8.85,8.8,8.85,98794.0,8.84,8.85,8.8,8.85,98794.0
2020-09-14 15:30:00,8.84,8.93,8.82,8.88,384885.0,8.84,8.93,8.82,8.88,384885.0
2020-09-15 09:30:00,8.95,9.09,8.85,8.86,117929.0,8.95,9.09,8.85,8.86,117929.0
2020-09-15 10:00:00,8.86,9.01,8.83,9.01,167620.0,8.86,9.01,8.83,9.01,167620.0
2020-09-15 10:30:00,9.01,9.06,8.99,9.04,70298.0,9.01,9.06,8.99,9.04,70298.0
2020-09-15 11:00:00,9.04,9.15,9.02,9.1,117161.0,9.04,9.15,9.02,9.1,117161.0
2020-09-15 11:30:00,9.1,9.16,9.07,9.12,92555.0,9.1,9.16,9.07,9.12,92555.0
2020-09-15 12:00:00,9.12,9.16,9.09,9.13,57578.0,9.12,9.16,9.09,9.13,57578.0
2020-09-15 12:30:00,9.12,9.14,9.1,9.13,62418.0,9.12,9.14,9.1,9.13,62418.0
2020-09-15 13:00:00,9.13,9.15,9.09,9.1,100972.0,9.13,9.15,9.09,9.1,100972.0
2020-09-15 13:30:00,9.1,9.12,9.05,9.05,91897.0,9.1,9.12,9.05,9.05,91897.0
2020-09-15 14:00:00,9.05,9.1,9.03,9.08,88914.0,9.05,9.1,9.03,9.08,88914.0
2020-09-15 14:30:00,9.09,9.1,9.05,9.05,202328.0,9.09,9.1,9.05,9.05,202328.0
2020-09-15 15:00:00,9.06,9.13,9.0,9.02,187690.0,9.06,9.13,9.0,9.02,187690.0
2020-09-15 15:30:00,9.03,9.12,8.99,9.1,530612.0,9.03,9.12,8.99,9.1,530612.0
2020-09-16 09:30:00,9.14,9.14,8.93,9.04,98543.0,9.14,9.14,8.93,9.04,98543.0
2020-09-16 10:00:00,9.04,9.21,9.04,9.2,84633.0,9.04,9.21,9.04,9.2,84633.0
2020-09-16 10:30:00,9.19,9.25,9.16,9.24,73895.0,9.19,9.25,9.16,9.24,73895.0
2020-09-16 11:00:00,9.24,9.41,9.23,9.38,161199.0,9.24,9.41,9.23,9.38,161199.0
2020-09-16 11:30:00,9.38,9.38,9.28,9.3,93508.0,9.38,9.38,9.28,9.3,93508.0
2020-09-16 12:00:00,9.3,9.36,9.29,9.36,71051.0,9.3,9.36,9.29,9.36,71051.0
2020-09-16 12:30:00,9.35,9.43,9.34,9.43,104775.0,9.35,9.43,9.34,9.43,104775.0
2020-09-16 13:00:00,9.42,9.48,9.4,9.46,79595.0,9.42,9.48,9.4,9.46,79595.0
2020-09-16 13:30:00,9.47,9.56,9.46,9.53,167525.0,9.47,9.56,9.46,9.53,167525.0
2020-09-16 14:00:00,9.53,9.68,9.53,9.68,264302.0,9.53,9.68,9.53,9.68,264302.0
2020-09-16 14:30:00,9.68,9.71,9.58,9.59,430582.0,9.68,9.71,9.58,9.59,430582.0
2020-09-16 15:00:00,9.58,9.66,9.52,9.62,359213.0,9.58,9.66,9.52,9.62,359213.0
2020-09-16 15:30:00,9.61,9.67,9.55,9.65,748193.0,9.61,9.67,9.55,9.65,748193.0
2020-09-17 09:30:00,9.47,9.64,9.35,9.63,185643.0,9.47,9.64,9.35,9.63,185643.0
2020-09-17 10:00:00,9.63,9.78,9.6,9.76,166102.0,9.63,9.78,9.6,9.76,166102.0
2020-09-17 10:30:00,9.77,9.82,9.74,9.79,119993.0,9.77,9.82,9.74,9.79,119993.0
2020-09-17 11:00:00,9.79,9.9,9.79,9.83,151466.0,9.79,9.9,9.79,9.83,151466.0
2020-09-17 11:30:00,9.83,9.9,9.83,9.86,75464.0,9.83,9.9,9.83,9.86,75464.0
2020-09-17 12:00:00,9.85,9.88,9.72,9.76,83083.0,9.85,9.88,9.72,9.76,83083.0
2020-09-17 12:30:00,9.75,9.78,9.72,9.76,68662.0,9.75,9.78,9.72,9.76,68662.0
2020-09-17 13:00:00,9.76,9.84,9.74,9.84,99820.0,9.76,9.84,9.74,9.84,99820.0
2020-09-17 13:30:00,9.84,9.89,9.82,9.84,79241.0,9.84,9.89,9.82,9.84,79241.0
2020-09-17 14:00:00,9.85,9.89,9.83,9.84,103801.0,9.85,9.89,9.83,9.84,103801.0
2020-09-17 14:30:00,9.84,9.84,9.77,9.79,101018.0,9.84,9.84,9.77,9.79,101018.0
2020-09-17 15:00:00,9.79,9.8,9.71,9.73,132849.0,9.79,9.8,9.71,9.73,132849.0
2020-09-17 15:30:00,9.73,9.79,9.72,9.74,450753.0,9.73,9.79,9.72,9.74,450753.0
2020-09-18 09:30:00,9.77,9.77,9.59,9.76,469820.0,9.77,9.77,9.59,9.76,469820.0
2020-09-18 10:00:00,9.76,10.09,9.7,10.08,514680.0,9.76,10.09,9.7,10.08,514680.0
2020-09-18 10:30:00,10.08,10.09,9.88,9.94,398884.0,10.08,10.09,9.88,9.94,398884.0
2020-09-18 11:00:00,9.94,9.97,9.87,9.89,215638.0,9.94,9.97,9.87,9.89,215638.0
2020-09-18 11:30:00,9.89,9.91,9.68,9.71,160221.0,9.89,9.91,9.68,9.71,160221.0
2020-09-18 12:00:00,9.71,9.73,9.6,9.67,152286.0,9.71,9.73,9.6,9.67,152286.0
2020-09-18 12:30:00,9.67,9.7,9.62,9.62,118643.0,9.67,9.7,9.62,9.62,118643.0
2020-09-18 13:00:00,9.62,9.68,9.6,9.6,113263.0,9.62,9.68,9.6,9.6,113263.0
2020-09-18 13:30:00,9.59,9.67,9.53,9.67,104441.0,9.59,9.67,9.53,9.67,104441.0
2020-09-18 14:00:00,9.67,9.68,9.59,9.62,119074.0,9.67,9.68,9.59,9.62,119074.0
2020-09-18 14:30:00,9.63,9.66,9.54,9.6,147483.0,9.63,9.66,9.54,9.6,147483.0
2020-09-18 15:00:00,9.6,9.68,9.56,9.63,294427.0,9.6,9.68,9.56,9.63,294427.0
2020-09-18 15:30:00,9.63,9.74,9.56,9.59,1015888.0,9.63,9.74,9.56,9.59,1015888.0
2020-09-21 09:30:00,9.22,9.29,9.1,9.15,402661.0,9.22,9.29,9.1,9.15,402661.0
2020-09-21 10:00:00,9.15,9.16,9.03,9.12,345441.0,9.15,9.16,9.03,9.12,345441.0
2020-09-21 10:30:00,9.12,9.27,9.08,9.22,156131.0,9.12,9.27,9.08,9.22,156131.0
2020-09-21 11:00:00,9.22,9.28,9.12,9.13,82322.0,9.22,9.28,9.12,9.13,82322.0
2020-09-21 11:30:00,9.13,9.22,9.1,9.21,109618.0,9.13,9.22,9.1,9.21,109618.0
2020-09-21 12:00:00,9.2,9.26,9.19,9.22,102128.0,9.2,9.26,9.19,9.22,102128.0
2020-09-21 12:30:00,9.21,9.25,9.15,9.17,107838.0,9.21,9.25,9.15,9.17,107838.0
2020-09-21 13:00:00,9.18,9.23,9.14,9.23,79867.0,9.18,9.23,9.14,9.23,79867.0
2020-09-21 13:30:00,9.22,9.28,9.22,9.27,129945.0,9.22,9.28,9.22,9.27,129945.0
2020-09-21 14:00:00,9.26,9.33,9.25,9.29,75801.0,9.26,9.33,9.25,9.29,75801.0
2020-09-21 14:30:00,9.29,9.36,9.26,9.36,100905.0,9.29,9.36,9.26,9.36,100905.0
2020-09-21 15:00:00,9.36,9.43,9.35,9.41,135187.0,9.36,9.43,9.35,9.41,135187.0
2020-09-21 15:30:00,9.42,9.44,9.35,9.38,374032.0,9.42,9.44,9.35,9.38,374032.0
2020-09-22 09:30:00,9.4,9.4,9.2,9.24,229261.0,9.4,9.4,9.2,9.24,229261.0
2020-09-22 10:00:00,9.24,9.31,9.24,9.28,124450.0,9.24,9.31,9.24,9.28,124450.0
2020-09-22 10:30:00,9.29,9.31,9.14,9.14,232297.0,9.29,9.31,9.14,9.14,232297.0
2020-09-22 11:00:00,9.13,9.22,9.13,9.18,101561.0,9.13,9.22,9.13,9.18,101561.0
2020-09-22 11:30:00,9.19,9.22,9.17,9.2,91914.0,9.19,9.22,9.17,9.2,91914.0
2020-09-22 12:00:00,9.19,9.24,9.19,9.21,63553.0,9.19,9.24,9.19,9.21,63553.0
2020-09-22 12:30:00,9.22,9.22,9.16,9.18,137228.0,9.22,9.22,9.16,9.18,137228.0
2020-09-22 13:00:00,9.18,9.21,9.16,9.21,78528.0,9.18,9.21,9.16,9.21,78528.0
2020-09-22 13:30:00,9.2,9.22,9.17,9.21,94736.0,9.2,9.22,9.17,9.21,94736.0
2020-09-22 14:00:00,9.21,9.24,9.2,9.21,65547.0,9.21,9.24,9.2,9.21,65547.0
2020-09-22 14:30:00,9.21,9.26,9.21,9.22,173627.0,9.21,9.26,9.21,9.22,173627.0
2020-09-22 15:00:00,9.22,9.25,9.19,9.2,143140.0,9.22,9.25,9.19,9.2,143140.0
2020-09-22 15:30:00,9.21,9.27,9.18,9.23,503918.0,9.21,9.27,9.18,9.23,503918.0
2020-09-23 09:30:00,9.2,9.33,9.15,9.21,141908.0,9.2,9.33,9.15,9.21,141908.0
2020-09-23 10:00:00,9.21,9.22,9.17,9.21,163706.0,9.21,9.22,9.17,9.21,163706.0
2020-09-23 10:30:00,9.21,9.25,9.08,9.1,190310.0,9.21,9.25,9.08,9.1,190310.0
2020-09-23 11:00:00,9.09,9.13,9.05,9.07,139213.0,9.09,9.13,9.05,9.07,139213.0
2020-09-23 11:30:00,9.06,9.13,9.05,9.08,119677.0,9.06,9.13,9.05,9.08,119677.0
2020-09-23 12:00:00,9.07,9.12,9.07,9.11,76163.0,9.07,9.12,9.07,9.11,76163.0
2020-09-23 12:30:00,9.11,9.14,9.09,9.11,86437.0,9.11,9.14,9.09,9.11,86437.0
2020-09-23 13:00:00,9.11,9.12,9.09,9.1,83827.0,9.11,9.12,9.09,9.1,83827.0
2020-09-23 13:30:00,9.1,9.11,9.08,9.09,153974.0,9.1,9.11,9.08,9.09,153974.0
2020-09-23 14:00:00,9.08,9.09,8.95,8.96,305251.0,9.08,9.09,8.95,8.96,305251.0
2020-09-23 14:30:00,8.96,9.0,8.92,8.96,214669.0,8.96,9.0,8.92,8.96,214669.0
2020-09-23 15:00:00,8.97,8.98,8.91,8.98,273767.0,8.97,8.98,8.91,8.98,273767.0
2020-09-23 15:30:00,8.97,8.99,8.91,8.98,626868.0,8.97,8.99,8.91,8.98,626868.0
2020-09-24 09:30:00,8.91,8.96,8.7,8.86,210815.0,8.91,8.96,8.7,8.86,210815.0
2020-09-24 10:00:00,8.86,9.0,8.86,8.97,151323.0,8.86,9.0,8.86,8.97,151323.0
2020-09-24 10:30:00,8.98,8.98,8.79,8.9,163904.0,8.98,8.98,8.79,8.9,163904.0
2020-09-24 11:00:00,8.91,8.94,8.86,8.93,175506.0,8.91,8.94,8.86,8.93,175506.0
2020-09-24 11:30:00,8.94,8.96,8.87,8.93,131473.0,8.94,8.96,8.87,8.93,131473.0
2020-09-24 12:00:00,8.93,9.01,8.92,9.0,87931.0,8.93,9.01,8.92,9.0,87931.0
2020-09-24 12:30:00,9.0,9.04,8.93,9.03,91862.0,9.0,9.04,8.93,9.03,91862.0
2020-09-24 13:00:00,9.04,9.17,9.02,9.15,110311.0,9.04,9.17,9.02,9.15,110311.0
2020-09-24 13:30:00,9.16,9.21,9.11,9.12,139046.0,9.16,9.21,9.11,9.12,139046.0
2020-09-24 14:00:00,9.12,9.14,9.05,9.09,75023.0,9.12,9.14,9.05,9.09,75023.0
2020-09-24 14:30:00,9.09,9.1,9.03,9.03,104140.0,9.09,9.1,9.03,9.03,104140.0
2020-09-24 15:00:00,9.04,9.08,8.98,9.02,169973.0,9.04,9.08,8.98,9.02,169973.0
2020-09-24 15:30:00,9.01,9.11,8.99,9.08,599493.0,9.01,9.11,8.99,9.08,599493.0
2020-09-25 09:30:00,8.94,9.12,8.87,9.05,107816.0,8.94,9.12,8.87,9.05,107816.0
2020-09-25 10:00:00,9.03,9.14,8.99,9.13,147365.0,9.03,9.14,8.99,9.13,147365.0
2020-09-25 10:30:00,9.13,9.15,9.01,9.05,224634.0,9.13,9.15,9.01,9.05,224634.0
2020-09-25 11:00:00,9.06,9.07,9.0,9.06,172720.0,9.06,9.07,9.0,9.06,172720.0
2020-09-25 11:30:00,9.05,9.08,8.99,9.05,128552.0,9.05,9.08,8.99,9.05,128552.0
2020-09-25 12:00:00,9.05,9.16,9.05,9.14,97824.0,9.05,9.16,9.05,9.14,97824.0
2020-09-25 12:30:00,9.14,9.21,9.14,9.17,82129.0,9.14,9.21,9.14,9.17,82129.0
2020-09-25 13:00:00,9.16,9.19,9.15,9.16,44192.0,9.16,9.19,9.15,9.16,44192.0
2020-09-25 13:30:00,9.16,9.21,9.15,9.18,103128.0,9.16,9.21,9.15,9.18,103128.0
2020-09-25 14:00:00,9.18,9.22,9.17,9.21,115269.0,9.18,9.22,9.17,9.21,115269.0
2020-09-25 14:30:00,9.21,9.28,9.21,9.28,77336.0,9.21,9.28,9.21,9.28,77336.0
2020-09-25 15:00:00,9.28,9.36,9.26,9.33,160727.0,9.28,9.36,9.26,9.33,160727.0
2020-09-25 15:30:00,9.34,9.37,9.26,9.36,620939.0,9.34,9.37,9.26,9.36,620939.0
2020-09-28 09:30:00,9.61,9.7,9.47,9.63,158734.0,9.61,9.7,9.47,9.63,158734.0
2020-09-28 10:00:00,9.64,9.77,9.6,9.69,126622.0,9.64,9.77,9.6,9.69,126622.0
2020-09-28 10:30:00,9.69,9.75,9.63,9.66,89838.0,9.69,9.75,9.63,9.66,89838.0
2020-09-28 11:00:00,9.67,9.7,9.61,9.61,66487.0,9.67,9.7,9.61,9.61,66487.0
2020-09-28 11:30:00,9.61,9.7,9.57,9.68,93363.0,9.61,9.7,9.57,9.68,93363.0
2020-09-28 12:00:00,9.67,9.74,9.66,9.7,63933.0,9.67,9.74,9.66,9.7,63933.0
2020-09-28 12:30:00,9.71,9.71,9.66,9.66,40460.0,9.71,9.71,9.66,9.66,40460.0
2020-09-28 13:00:00,9.66,9.66,9.49,9.49,85261.0,9.66,9.66,9.49,9.49,85261.0
2020-09-28 13:30:00,9.5,9.51,9.37,9.38,87672.0,9.5,9.51,9.37,9.38,87672.0
2020-09-28 14:00:00,9.38,9.42,9.36,9.38,108250.0,9.38,9.42,9.36,9.38,108250.0
2020-09-28 14:30:00,9.38,9.5,9.38,9.47,90225.0,9.38,9.5,9.38,9.47,90225.0
2020-09-28 15:00:00,9.47,9.47,9.36,9.39,107664.0,9.47,9.47,9.36,9.39,107664.0
2020-09-28 15:30:00,9.39,9.4,9.29,9.29,444508.0,9.39,9.4,9.29,9.29,444508.0
2020-09-29 09:30:00,9.21,9.3,8.97,8.98,207352.0,9.21,9.3,8.97,8.98,207352.0
2020-09-29 10:00:00,8.99,9.01,8.88,8.97,160676.0,8.99,9.01,8.88,8.97,160676.0
2020-09-29 10:30:00,8.97,8.98,8.79,8.8,209491.0,8.97,8.98,8.79,8.8,209491.0
2020-09-29 11:00:00,8.8,8.82,8.75,8.8,132148.0,8.8,8.82,8.75,8.8,132148.0
2020-09-29 11:30:00,8.8,8.82,8.65,8.7,191513.0,8.8,8.82,8.65,8.7,191513.0
2020-09-29 12:00:00,8.7,8.77,8.65,8.75,95614.0,8.7,8.77,8.65,8.75,95614.0
2020-09-29 12:30:00,8.74,8.82,8.73,8.82,196265.0,8.74,8.82,8.73,8.82,196265.0
2020-09-29 13:00:00,8.81,8.83,8.7,8.79,85481.0,8.81,8.83,8.7,8.79,85481.0
2020-09-29 13:30:00,8.79,8.81,8.72,8.76,74713.0,8.79,8.81,8.72,8.76,74713.0
2020-09-29 14:00:00,8.77,8.83,8.74,8.83,93195.0,8.77,8.83,8.74,8.83,93195.0
2020-09-29 14:30:00,8.83,8.87,8.78,8.79,106803.0,8.83,8.87,8.78,8.79,106803.0
2020-09-29 15:00:00,8.79,8.83,8.75,8.79,96290.0,8.79,8.83,8.75,8.79,96290.0
2020-09-29 15:30:00,8.79,8.82,8.73,8.75,447267.0,8.79,8.82,8.73,8.75,447267.0
2020-09-30 09:30:00,8.74,9.1,8.74,9.05,151913.0,8.74,9.1,8.74,9.05,151913.0
2020-09-30 10:00:00,9.04,9.24,9.04,9.23,153983.0,9.04,9.24,9.04,9.23,153983.0
2020-09-30 10:30:00,9.24,9.33,9.21,9.22,107330.0,9.24,9.33,9.21,9.22,107330.0
2020-09-30 11:00:00,9.22,9.25,9.18,9.2,102567.0,9.22,9.25,9.18,9.2,102567.0
2020-09-30 11:30:00,9.19,9.2,9.0,9.02,89826.0,9.19,9.2,9.0,9.02,89826.0
2020-09-30 12:00:00,9.02,9.05,8.97,9.04,64217.0,9.02,9.05,8.97,9.04,64217.0
2020-09-30 12:30:00,9.04,9.09,9.01,9.09,54916.0,9.04,9.09,9.01,9.09,54916.0
2020-09-30 13:00:00,9.09,9.09,8.98,8.99,66306.0,9.09,9.09,8.98,8.99,66306.0
2020-09-30 13:30:00,8.99,9.02,8.94,8.96,51009.0,8.99,9.02,8.94,8.96,51009.0
2020-09-30 14:00:00,8.96,9.01,8.86,8.88,113603.0,8.96,9.01,8.86,8.88,113603.0
2020-09-30 14:30:00,8.87,8.88,8.75,8.82,100681.0,8.87,8.88,8.75,8.82,100681.0
2020-09-30 15:00:00,8.82,8.84,8.72,8.74,275690.0,8.82,8.84,8.72,8.74,275690.0
2020-09-30 15:30:00,8.74,8.76,8.69,8.71,414318.0,8.74,8.76,8.69,8.71,414318.0
2020-10-01 09:30:00,8.74,9.17,8.74,9.08,385043.0,8.74,9.17,8.74,9.08,385043.0
2020-10-01 10:00:00,9.08,9.08,8.88,8.91,92243.0,9.08,9.08,8.88,8.91,92243.0
2020-10-01 10:30:00,8.91,9.11,8.88,9.09,108890.0,8.91,9.11,8.88,9.09,108890.0
2020-10-01 11:00:00,9.09,9.12,9.05,9.07,48680.0,9.09,9.12,9.05,9.07,48680.0
2020-10-01 11:30:00,9.07,9.08,9.03,9.07,50478.0,9.07,9.08,9.03,9.07,50478.0
2020-10-01 12:00:00,9.07,9.13,9.04,9.11,89900.0,9.07,9.13,9.04,9.11,89900.0
2020-10-01 12:30:00,9.11,9.13,9.06,9.1,65647.0,9.11,9.13,9.06,9.1,65647.0
2020-10-01 13:00:00,9.11,9.19,9.1,9.16,77190.0,9.11,9.19,9.1,9.16,77190.0
2020-10-01 13:30:00,9.16,9.19,9.13,9.15,52636.0,9.16,9.19,9.13,9.15,52636.0
2020-10-01 14:00:00,9.16,9.17,9.07,9.13,74572.0,9.16,9.17,9.07,9.13,74572.0
2020-10-01 14:30:00,9.14,9.18,9.12,9.18,50024.0,9.14,9.18,9.12,9.18,50024.0
2020-10-01 15:00:00,9.18,9.22,9.17,9.19,133037.0,9.18,9.22,9.17,9.19,133037.0
2020-10-01 15:30:00,9.2,9.23,9.17,9.22,285278.0,9.2,9.23,9.17,9.22,285278.0
2020-10-02 09:30:00,8.9,9.1,8.85,9.06,104054.0,8.9,9.1,8.85,9.06,104054.0
2020-10-02 10:00:00,9.07,9.15,9.07,9.1,80868.0,9.07,9.15,9.07,9.1,80868.0
2020-10-02 10:30:00,9.1,9.19,9.07,9.19,79104.0,9.1,9.19,9.07,9.19,79104.0
2020-10-02 11:00:00,9.18,9.29,9.15,9.27,96080.0,9.18,9.29,9.15,9.27,96080.0
2020-10-02 11:30:00,9.28,9.28,9.2,9.22,66076.0,9.28,9.28,9.2,9.22,66076.0
2020-10-02 12:00:00,9.22,9.63,9.21,9.55,469082.0,9.22,9.63,9.21,9.55,469082.0
2020-10-02 12:30:00,9.55,9.66,9.54,9.61,174712.0,9.55,9.66,9.54,9.61,174712.0
2020-10-02 13:00:00,9.62,9.64,9.53,9.54,89083.0,9.62,9.64,9.53,9.54,89083.0
2020-10-02 13:30:00,9.54,9.55,9.41,9.43,75055.0,9.54,9.55,9.41,9.43,75055.0
2020-10-02 14:00:00,9.43,9.54,9.43,9.52,83883.0,9.43,9.54,9.43,9.52,83883.0
2020-10-02 14:30:00,9.52,9.54,9.47,9.54,86404.0,9.52,9.54,9.47,9.54,86404.0
2020-10-02 15:00:00,9.54,9.62,9.5,9.62,103750.0,9.54,9.62,9.5,9.62,103750.0
2020-10-02 15:30:00,9.61,9.63,9.54,9.59,418763.0,9.61,9.63,9.54,9.59,418763.0
2020-10-05 09:30:00,9.77,9.84,9.68,9.76,166366.0,9.77,9.84,9.68,9.76,166366.0
2020-10-05 10:00:00,9.76,9.93,9.75,9.89,138607.0,9.76,9.93,9.75,9.89,138607.0
2020-10-05 10:30:00,9.89,9.98,9.88,9.88,88390.0,9.89,9.98,9.88,9.88,88390.0
2020-10-05 11:00:00,9.89,9.96,9.85,9.9,42815.0,9.89,9.96,9.85,9.9,42815.0
2020-10-05 11:30:00,9.9,9.9,9.81,9.83,40017.0,9.9,9.9,9.81,9.83,40017.0
2020-10-05 12:00:00,9.83,9.84,9.77,9.82,35246.0,9.83,9.84,9.77,9.82,35246.0
2020-10-05 12:30:00,9.82,9.84,9.71,9.72,35637.0,9.82,9.84,9.71,9.72,35637.0
2020-10-05 13:00:00,9.71,9.73,9.67,9.71,31827.0,9.71,9.73,9.67,9.71,31827.0
2020-10-05 13:30:00,9.71,9.72,9.63,9.63,62889.0,9.71,9.72,9.63,9.63,62889.0
2020-10-05 14:00:00,9.63,9.74,9.63,9.74,71137.0,9.63,9.74,9.63,9.74,71137.0
2020-10-05 14:30:00,9.74,9.81,9.73,9.81,44154.0,9.74,9.81,9.73,9.81,44154.0
2020-10-05 15:00:00,9.8,9.83,9.79,9.82,57404.0,9.8,9.83,9.79,9.82,57404.0
2020-10-05 15:30:00,9.82,9.84,9.74,9.75,286379.0,9.82,9.84,9.74,9.75,286379.0
2020-10-06 09:30:00,9.94,9.98,9.67,9.68,118375.0,9.94,9.98,9.67,9.68,118375.0
2020-10-06 10:00:00,9.68,9.79,9.64,9.79,68864.0,9.68,9.79,9.64,9.79,68864.0
2020-10-06 10:30:00,9.79,9.83,9.68,9.78,54879.0,9.79,9.83,9.68,9.78,54879.0
2020-10-06 11:00:00,9.78,9.8,9.67,9.68,132729.0,9.78,9.8,9.67,9.68,132729.0
2020-10-06 11:30:00,9.68,9.74,9.65,9.67,43257.0,9.68,9.74,9.65,9.67,43257.0
2020-10-06 12:00:00,9.67,9.7,9.66,9.69,30806.0,9.67,9.7,9.66,9.69,30806.0
2020-10-06 12:30:00,9.69,9.71,9.64,9.7,44468.0,9.69,9.71,9.64,9.7,44468.0
2020-10-06 13:00:00,9.71,9.75,9.68,9.69,35367.0,9.71,9.75,9.68,9.69,35367.0
2020-10-06 13:30:00,9.69,9.71,9.59,9.61,69985.0,9.69,9.71,9.59,9.61,69985.0
2020-10-06 14:00:00,9.62,9.64,9.58,9.61,41184.0,9.62,9.64,9.58,9.61,41184.0
2020-10-06 14:30:00,9.62,9.65,9.26,9.31,121656.0,9.62,9.65,9.26,9.31,121656.0
2020-10-06 15:00:00,9.31,9.31,9.14,9.23,195245.0,9.31,9.31,9.14,9.23,195245.0
2020-10-06 15:30:00,9.23,9.28,9.11,9.13,435147.0,9.23,9.28,9.11,9.13,435147.0
2020-10-07 09:30:00,9.32,9.62,9.25,9.55,156278.0,9.32,9.62,9.25,9.55,156278.0
2020-10-07 10:00:00,9.55,9.69,9.5,9.67,101314.0,9.55,9.69,9.5,9.67,101314.0
2020-10-07 10:30:00,9.66,9.7,9.58,9.6,39361.0,9.66,9.7,9.58,9.6,39361.0
2020-10-07 11:00:00,9.6,9.68,9.59,9.6,59095.0,9.6,9.68,9.59,9.6,59095.0
2020-10-07 11:30:00,9.61,9.63,9.57,9.57,56371.0,9.61,9.63,9.57,9.57,56371.0
2020-10-07 12:00:00,9.57,9.65,9.55,9.64,83502.0,9.57,9.65,9.55,9.64,83502.0
2020-10-07 12:30:00,9.64,9.65,9.59,9.61,44135.0,9.64,9.65,9.59,9.61,44135.0
2020-10-07 13:00:00,9.61,9.67,9.59,9.64,44516.0,9.61,9.67,9.59,9.64,44516.0
2020-10-07 13:30:00,9.65,9.68,9.63,9.64,79774.0,9.65,9.68,9.63,9.64,79774.0
2020-10-07 14:00:00,9.65,9.69,9.63,9.66,98522.0,9.65,9.69,9.63,9.66,98522.0
2020-10-07 14:30:00,9.66,9.67,9.63,9.63,81022.0,9.66,9.67,9.63,9.63,81022.0
2020-10-07 15:00:00,9.64,9.71,9.63,9.71,105794.0,9.64,9.71,9.63,9.71,105794.0
2020-10-07 15:30:00,9.71,9.71,9.58,9.58,362509.0,9.71,9.71,9.58,9.58,362509.0
2020-10-08 09:30:00,9.69,9.89,9.69,9.77,138840.0,9.69,9.89,9.69,9.77,138840.0
2020-10-08 10:00:00,9.77,9.81,9.7,9.78,73227.0,9.77,9.81,9.7,9.78,73227.0
2020-10-08 10:30:00,9.78,9.82,9.68,9.73,62391.0,9.78,9.82,9.68,9.73,62391.0
2020-10-08 11:00:00,9.74,9.74,9.63,9.63,46908.0,9.74,9.74,9.63,9.63,46908.0
2020-10-08 11:30:00,9.63,9.64,9.52,9.56,116818.0,9.63,9.64,9.52,9.56,116818.0
2020-10-08 12:00:00,9.55,9.65,9.54,9.63,70265.0,9.55,9.65,9.54,9.63,70265.0
2020-10-08 12:30:00,9.63,9.64,9.58,9.6,35814.0,9.63,9.64,9.58,9.6,35814.0
2020-10-08 13:00:00,9.59,9.63,9.57,9.63,25235.0,9.59,9.63,9.57,9.63,25235.0
2020-10-08 13:30:00,9.62,9.71,9.6,9.69,66719.0,9.62,9.71,9.6,9.69,66719.0
2020-10-08 14:00:00,9.69,9.78,9.67,9.77,51675.0,9.69,9.78,9.67,9.77,51675.0
2020-10-08 14:30:00,9.77,9.78,9.72,9.76,101036.0,9.77,9.78,9.72,9.76,101036.0
2020-10-08 15:00:00,9.76,9.79,9.73,9.78,87902.0,9.76,9.79,9.73,9.78,87902.0
2020-10-08 15:30:00,9.78,9.85,9.76,9.77,784010.0,9.78,9.85,9.76,9.77,784010.0
2020-10-09 09:30:00,9.91,9.92,9.72,9.72,87438.0,9.91,9.92,9.72,9.72,87438.0
2020-10-09 10:00:00,9.72,9.72,9.5,9.52,67013.0,9.72,9.72,9.5,9.52,67013.0
2020-10-09 10:30:00,9.52,9.55,9.49,9.53,36305.0,9.52,9.55,9.49,9.53,36305.0
2020-10-09 11:00:00,9.52,9.56,9.43,9.43,31982.0,9.52,9.56,9.43,9.43,31982.0
2020-10-09 11:30:00,9.43,9.62,9.43,9.6,48247.0,9.43,9.62,9.43,9.6,48247.0
2020-10-09 12:00:00,9.6,9.66,9.58,9.63,38930.0,9.6,9.66,9.58,9.63,38930.0
2020-10-09 12:30:00,9.63,9.71,9.61,9.62,33477.0,9.63,9.71,9.61,9.62,33477.0
2020-10-09 13:00:00,9.62,9.62,9.56,9.6,26330.0,9.62,9.62,9.56,9.6,26330.0
2020-10-09 13:30:00,9.6,9.64,9.59,9.63,32872.0,9.6,9.64,9.59,9.63,32872.0
2020-10-09 14:00:00,9.63,9.63,9.57,9.6,33772.0,9.63,9.63,9.57,9.6,33772.0
2020-10-09 14:30:00,9.6,9.6,9.51,9.53,70362.0,9.6,9.6,9.51,9.53,70362.0
2020-10-09 15:00:00,9.52,9.53,9.48,9.53,68906.0,9.52,9.53,9.48,9.53,68906.0
2020-10-09 15:30:00,9.53,9.53,9.4,9.4,291629.0,9.53,9.53,9.4,9.4,291629.0
2020-10-12 09:30:00,9.32,9.38,9.15,9.36,163912.0,9.32,9.38,9.15,9.36,163912.0
2020-10-12 10:00:00,9.37,9.43,9.26,9.42,45790.0,9.37,9.43,9.26,9.42,45790.0
2020-10-12 10:30:00,9.41,9.45,9.31,9.31,46619.0,9.41,9.45,9.31,9.31,46619.0
2020-10-12 11:00:00,9.32,9.42,9.32,9.36,24782.0,9.32,9.42,9.32,9.36,24782.0
2020-10-12 11:30:00,9.36,9.37,9.31,9.33,24321.0,9.36,9.37,9.31,9.33,24321.0
2020-10-12 12:00:00,9.33,9.38,9.3,9.35,25905.0,9.33,9.38,9.3,9.35,25905.0
2020-10-12 12:30:00,9.34,9.35,9.3,9.34,25819.0,9.34,9.35,9.3,9.34,25819.0
2020-10-12 13:00:00,9.34,9.37,9.32,9.33,35520.0,9.34,9.37,9.32,9.33,35520.0
2020-10-12 13:30:00,9.32,9.34,9.29,9.32,21867.0,9.32,9.34,9.29,9.32,21867.0
2020-10-12 14:00:00,9.32,9.33,9.3,9.3,30245.0,9.32,9.33,9.3,9.3,30245.0
2020-10-12 14:30:00,9.3,9.32,9.29,9.31,47570.0,9.3,9.32,9.29,9.31,47570.0
2020-10-12 15:00:00,9.3,9.33,9.28,9.32,49366.0,9.3,9.33,9.28,9.32,49366.0
2020-10-12 15:30:00,9.31,9.33,9.17,9.2,318060.0,9.31,9.33,9.17,9.2,318060.0
2020-10-13 09:30:00,9.06,9.19,8.98,9.04,203884.0,9.06,9.19,8.98,9.04,203884.0
2020-10-13 10:00:00,9.04,9.08,8.98,9.0,94508.0,9.04,9.08,8.98,9.0,94508.0
2020-10-13 10:30:00,9.0,9.12,8.99,9.1,70010.0,9.0,9.12,8.99,9.1,70010.0
2020-10-13 11:00:00,9.11,9.16,9.1,9.12,67671.0,9.11,9.16,9.1,9.12,67671.0
2020-10-13 11:30:00,9.11,9.11,8.96,8.98,176733.0,9.11,9.11,8.96,8.98,176733.0
2020-10-13 12:00:00,8.99,9.07,8.96,9.04,44517.0,8.99,9.07,8.96,9.04,44517.0
2020-10-13 12:30:00,9.04,9.17,9.01,9.15,58468.0,9.04,9.17,9.01,9.15,58468.0
2020-10-13 13:00:00,9.16,9.19,9.09,9.13,84741.0,9.16,9.19,9.09,9.13,84741.0
2020-10-13 13:30:00,9.15,9.17,9.1,9.11,18764.0,9.15,9.17,9.1,9.11,18764.0
2020-10-13 14:00:00,9.1,9.11,9.05,9.1,56418.0,9.1,9.11,9.05,9.1,56418.0
2020-10-13 14:30:00,9.09,9.09,8.95,8.99,147352.0,9.09,9.09,8.95,8.99,147352.0
2020-10-13 15:00:00,8.99,9.03,8.98,9.02,83850.0,8.99,9.03,8.98,9.02,83850.0
2020-10-13 15:30:00,9.02,9.02,8.93,8.93,294985.0,9.02,9.02,8.93,8.93,294985.0
2020-10-14 09:30:00,8.99,9.18,8.99,9.08,86857.0,8.99,9.18,8.99,9.08,86857.0
2020-10-14 10:00:00,9.07,9.07,8.9,8.99,139120.0,9.07,9.07,8.9,8.99,139120.0
2020-10-14 10:30:00,8.99,9.03,8.96,9.0,42060.0,8.99,9.03,8.96,9.0,42060.0
2020-10-14 11:00:00,9.0,9.08,8.95,9.07,50670.0,9.0,9.08,8.95,9.07,50670.0
2020-10-14 11:30:00,9.07,9.08,8.99,9.04,71023.0,9.07,9.08,8.99,9.04,71023.0
2020-10-14 12:00:00,9.04,9.12,9.01,9.05,71478.0,9.04,9.12,9.01,9.05,71478.0
2020-10-14 12:30:00,9.05,9.07,9.0,9.02,35460.0,9.05,9.07,9.0,9.02,35460.0
2020-10-14 13:00:00,9.01,9.19,9.01,9.17,85945.0,9.01,9.19,9.01,9.17,85945.0
2020-10-14 13:30:00,9.17,9.2,9.12,9.13,45728.0,9.17,9.2,9.12,9.13,45728.0
2020-10-14 14:00:00,9.13,9.15,9.09,9.1,42377.0,9.13,9.15,9.09,9.1,42377.0
2020-10-14 14:30:00,9.1,9.13,9.07,9.1,42916.0,9.1,9.13,9.07,9.1,42916.0
2020-10-14 15:00:00,9.1,9.13,9.09,9.12,53307.0,9.1,9.13,9.09,9.12,53307.0
2020-10-14 15:30:00,9.12,9.17,9.08,9.12,252484.0,9.12,9.17,9.08,9.12,252484.0
2020-10-15 09:30:00,8.9,9.0,8.8,9.0,127179.0,8.9,9.0,8.8,9.0,127179.0
2020-10-15 10:00:00,8.99,9.03,8.95,9.02,73303.0,8.99,9.03,8.95,9.02,73303.0
2020-10-15 10:30:00,9.02,9.09,9.01,9.04,48046.0,9.02,9.09,9.01,9.04,48046.0
2020-10-15 11:00:00,9.05,9.2,9.05,9.17,58887.0,9.05,9.2,9.05,9.17,58887.0
2020-10-15 11:30:00,9.17,9.35,9.17,9.29,98136.0,9.17,9.35,9.17,9.29,98136.0
2020-10-15 12:00:00,9.29,9.29,9.14,9.16,65761.0,9.29,9.29,9.14,9.16,65761.0
2020-10-15 12:30:00,9.16,9.22,9.15,9.21,37280.0,9.16,9.22,9.15,9.21,37280.0
2020-10-15 13:00:00,9.2,9.28,9.17,9.28,28652.0,9.2,9.28,9.17,9.28,28652.0
2020-10-15 13:30:00,9.27,9.28,9.23,9.28,37686.0,9.27,9.28,9.23,9.28,37686.0
2020-10-15 14:00:00,9.28,9.31,9.26,9.3,50705.0,9.28,9.31,9.26,9.3,50705.0
2020-10-15 14:30:00,9.31,9.31,9.23,9.25,33373.0,9.31,9.31,9.23,9.25,33373.0
2020-10-15 15:00:00,9.25,9.31,9.25,9.3,80467.0,9.25,9.31,9.25,9.3,80467.0
2020-10-15 15:30:00,9.3,9.32,9.26,9.28,170877.0,9.3,9.32,9.26,9.28,170877.0
2020-10-16 09:30:00,9.31,9.61,9.31,9.43,297808.0,9.31,9.61,9.31,9.43,297808.0
2020-10-16 10:00:00,9.43,9.49,9.37,9.47,83442.0,9.43,9.49,9.37,9.47,83442.0
2020-10-16 10:30:00,9.47,9.58,9.43,9.54,99418.0,9.47,9.58,9.43,9.54,99418.0
2020-10-16 11:00:00,9.54,9.69,9.54,9.69,187415.0,9.54,9.69,9.54,9.69,187415.0
2020-10-16 11:30:00,9.68,9.74,9.57,9.59,200534.0,9.68,9.74,9.57,9.59,200534.0
2020-10-16 12:00:00,9.59,9.59,9.49,9.49,56376.0,9.59,9.59,9.49,9.49,56376.0
2020-10-16 12:30:00,9.5,9.51,9.43,9.45,54677.0,9.5,9.51,9.43,9.45,54677.0
2020-10-16 13:00:00,9.45,9.48,9.39,9.39,40564.0,9.45,9.48,9.39,9.39,40564.0
2020-10-16 13:30:00,9.4,9.43,9.37,9.4,33731.0,9.4,9.43,9.37,9.4,33731.0
2020-10-16 14:00:00,9.39,9.43,9.39,9.42,49336.0,9.39,9.43,9.39,9.42,49336.0
2020-10-16 14:30:00,9.41,9.46,9.4,9.44,117441.0,9.41,9.46,9.4,9.44,117441.0
2020-10-16 15:00:00,9.45,9.46,9.39,9.46,43591.0,9.45,9.46,9.39,9.46,43591.0
2020-10-16 15:30:00,9.45,9.47,9.43,9.46,206707.0,9.45,9.47,9.43,9.46,206707.0
2020-10-19 09:30:00,9.59,9.78,9.48,9.76,120832.0,9.59,9.78,9.48,9.76,120832.0
2020-10-19 10:00:00,9.75,9.83,9.71,9.71,91015.0,9.75,9.83,9.71,9.71,91015.0
2020-10-19 10:30:00,9.72,9.84,9.72,9.79,103434.0,9.72,9.84,9.72,9.79,103434.0
2020-10-19 11:00:00,9.78,9.78,9.58,9.63,66082.0,9.78,9.78,9.58,9.63,66082.0
2020-10-19 11:30:00,9.62,9.62,9.51,9.59,56163.0,9.62,9.62,9.51,9.59,56163.0
2020-10-19 12:00:00,9.59,9.75,9.58,9.72,105394.0,9.59,9.75,9.58,9.72,105394.0
2020-10-19 12:30:00,9.72,9.73,9.67,9.7,54098.0,9.72,9.73,9.67,9.7,54098.0
2020-10-19 13:00:00,9.7,9.7,9.59,9.62,45348.0,9.7,9.7,9.59,9.62,45348.0
2020-10-19 13:30:00,9.62,9.62,9.56,9.59,42405.0,9.62,9.62,9.56,9.59,42405.0
2020-10-19 14:00:00,9.58,9.58,9.55,9.57,49485.0,9.58,9.58,9.55,9.57,49485.0
2020-10-19 14:30:00,9.57,9.57,9.4,9.4,67297.0,9.57,9.57,9.4,9.4,67297.0
2020-10-19 15:00:00,9.41,9.48,9.4,9.46,86709.0,9.41,9.48,9.4,9.46,86709.0
2020-10-19 15:30:00,9.46,9.49,9.38,9.41,132598.0,9.46,9.49,9.38,9.41,132598.0
2020-10-20 09:30:00,9.58,9.67,9.42,9.64,112809.0,9.58,9.67,9.42,9.64,112809.0
2020-10-20 10:00:00,9.63,9.64,9.33,9.36,122434.0,9.63,9.64,9.33,9.36,122434.0
2020-10-20 10:30:00,9.36,9.36,9.31,9.31,67433.0,9.36,9.36,9.31,9.31,67433.0
2020-10-20 11:00:00,9.3,9.31,9.22,9.29,71787.0,9.3,9.31,9.22,9.29,71787.0
2020-10-20 11:30:00,9.29,9.33,9.23,9.27,67461.0,9.29,9.33,9.23,9.27,67461.0
2020-10-20 12:00:00,9.27,9.28,9.19,9.2,96855.0,9.27,9.28,9.19,9.2,96855.0
2020-10-20 12:30:00,9.2,9.33,9.18,9.29,64181.0,9.2,9.33,9.18,9.29,64181.0
2020-10-20 13:00:00,9.3,9.35,9.28,9.32,41608.0,9.3,9.35,9.28,9.32,41608.0
2020-10-20 13:30:00,9.33,9.34,9.2,9.29,80618.0,9.33,9.34,9.2,9.29,80618.0
2020-10-20 14:00:00,9.29,9.32,9.28,9.29,30484.0,9.29,9.32,9.28,9.29,30484.0
2020-10-20 14:30:00,9.29,9.3,9.15,9.16,62453.0,9.29,9.3,9.15,9.16,62453.0
2020-10-20 15:00:00,9.16,9.18,9.08,9.16,122081.0,9.16,9.18,9.08,9.16,122081.0
2020-10-20 15:30:00,9.15,9.16,9.11,9.14,176691.0,9.15,9.16,9.11,9.14,176691.0
2020-10-21 09:30:00,9.09,9.14,9.04,9.13,128673.0,9.09,9.14,9.04,9.13,128673.0
2020-10-21 10:00:00,9.13,9.25,9.12,9.19,47403.0,9.13,9.25,9.12,9.19,47403.0
2020-10-21 10:30:00,9.19,9.27,9.13,9.13,79277.0,9.19,9.27,9.13,9.13,79277.0
2020-10-21 11:00:00,9.13,9.14,9.03,9.04,75321.0,9.13,9.14,9.03,9.04,75321.0
2020-10-21 11:30:00,9.04,9.05,8.98,9.04,96552.0,9.04,9.05,8.98,9.04,96552.0
2020-10-21 12:00:00,9.04,9.11,8.99,9.08,72720.0,9.04,9.11,8.99,9.08,72720.0
2020-10-21 12:30:00,9.07,9.09,9.04,9.06,29264.0,9.07,9.09,9.04,9.06,29264.0
2020-10-21 13:00:00,9.06,9.07,8.94,8.99,70145.0,9.06,9.07,8.94,8.99,70145.0
2020-10-21 13:30:00,8.98,9.07,8.97,9.05,42003.0,8.98,9.07,8.97,9.05,42003.0
2020-10-21 14:00:00,9.05,9.08,9.04,9.05,27600.0,9.05,9.08,9.04,9.05,27600.0
2020-10-21 14:30:00,9.04,9.05,8.98,8.99,74043.0,9.04,9.05,8.98,8.99,74043.0
2020-10-21 15:00:00,8.99,9.02,8.95,9.02,94506.0,8.99,9.02,8.95,9.02,94506.0
2020-10-21 15:30:00,9.03,9.05,9.0,9.01,187484.0,9.03,9.05,9.0,9.01,187484.0
2020-10-22 09:30:00,9.05,9.15,8.83,9.13,131307.0,9.05,9.15,8.83,9.13,131307.0
2020-10-22 10:00:00,9.13,9.16,9.01,9.04,81210.0,9.13,9.16,9.01,9.04,81210.0
2020-10-22 10:30:00,9.05,9.21,9.01,9.19,63090.0,9.05,9.21,9.01,9.19,63090.0
2020-10-22 11:00:00,9.2,9.39,9.19,9.27,210653.0,9.2,9.39,9.19,9.27,210653.0
2020-10-22 11:30:00,9.27,9.29,9.16,9.17,108134.0,9.27,9.29,9.16,9.17,108134.0
2020-10-22 12:00:00,9.17,9.22,9.14,9.19,41312.0,9.17,9.22,9.14,9.19,41312.0
2020-10-22 12:30:00,9.19,9.32,9.17,9.29,65347.0,9.19,9.32,9.17,9.29,65347.0
2020-10-22 13:00:00,9.3,9.39,9.28,9.34,65801.0,9.3,9.39,9.28,9.34,65801.0
2020-10-22 13:30:00,9.34,9.5,9.32,9.45,100387.0,9.34,9.5,9.32,9.45,100387.0
2020-10-22 14:00:00,9.45,9.45,9.36,9.36,43011.0,9.45,9.45,9.36,9.36,43011.0
2020-10-22 14:30:00,9.37,9.4,9.32,9.33,122461.0,9.37,9.4,9.32,9.33,122461.0
2020-10-22 15:00:00,9.34,9.43,9.32,9.42,73219.0,9.34,9.43,9.32,9.42,73219.0
2020-10-22 15:30:00,9.42,9.46,9.41,9.46,217582.0,9.42,9.46,9.41,9.46,217582.0
2020-10-23 09:30:00,9.65,9.78,9.5,9.74,192747.0,9.65,9.78,9.5,9.74,192747.0
2020-10-23 10:00:00,9.74,9.76,9.58,9.61,57997.0,9.74,9.76,9.58,9.61,57997.0
2020-10-23 10:30:00,9.62,9.85,9.62,9.82,215318.0,9.62,9.85,9.62,9.82,215318.0
2020-10-23 11:00:00,9.81,9.82,9.72,9.77,73467.0,9.81,9.82,9.72,9.77,73467.0
2020-10-23 11:30:00,9.78,9.81,9.71,9.73,34906.0,9.78,9.81,9.71,9.73,34906.0
2020-10-23 12:00:00,9.72,9.73,9.65,9.7,43150.0,9.72,9.73,9.65,9.7,43150.0
2020-10-23 12:30:00,9.7,9.75,9.69,9.7,28832.0,9.7,9.75,9.69,9.7,28832.0
2020-10-23 13:00:00,9.71,9.77,9.7,9.74,107540.0,9.71,9.77,9.7,9.74,107540.0
2020-10-23 13:30:00,9.74,9.75,9.71,9.72,56134.0,9.74,9.75,9.71,9.72,56134.0
2020-10-23 14:00:00,9.72,9.74,9.65,9.67,57033.0,9.72,9.74,9.65,9.67,57033.0
2020-10-23 14:30:00,9.67,9.68,9.61,9.63,47125.0,9.67,9.68,9.61,9.63,47125.0
2020-10-23 15:00:00,9.63,9.71,9.63,9.69,51519.0,9.63,9.71,9.63,9.69,51519.0
2020-10-23 15:30:00,9.69,9.7,9.64,9.64,195495.0,9.69,9.7,9.64,9.64,195495.0
2020-10-26 09:30:00,9.46,9.46,9.25,9.41,86255.0,9.46,9.46,9.25,9.41,86255.0
2020-10-26 10:00:00,9.42,9.42,9.29,9.29,53029.0,9.42,9.42,9.29,9.29,53029.0
2020-10-26 10:30:00,9.3,9.32,9.2,9.25,60897.0,9.3,9.32,9.2,9.25,60897.0
2020-10-26 11:00:00,9.25,9.32,9.18,9.32,52694.0,9.25,9.32,9.18,9.32,52694.0
2020-10-26 11:30:00,9.31,9.32,9.2,9.26,40119.0,9.31,9.32,9.2,9.26,40119.0
2020-10-26 12:00:00,9.25,9.28,9.16,9.2,43532.0,9.25,9.28,9.16,9.2,43532.0
2020-10-26 12:30:00,9.19,9.19,9.1,9.12,87092.0,9.19,9.19,9.1,9.12,87092.0
2020-10-26 13:00:00,9.12,9.15,9.08,9.13,67541.0,9.12,9.15,9.08,9.13,67541.0
2020-10-26 13:30:00,9.13,9.17,9.09,9.17,42352.0,9.13,9.17,9.09,9.17,42352.0
2020-10-26 14:00:00,9.16,9.25,9.14,9.22,38311.0,9.16,9.25,9.14,9.22,38311.0
2020-10-26 14:30:00,9.22,9.22,9.14,9.14,19703.0,9.22,9.22,9.14,9.14,19703.0
2020-10-26 15:00:00,9.14,9.19,9.1,9.15,88208.0,9.14,9.19,9.1,9.15,88208.0
2020-10-26 15:30:00,9.16,9.21,9.13,9.2,204884.0,9.16,9.21,9.13,9.2,204884.0
2020-10-27 09:30:00,9.1,9.17,8.99,9.09,106102.0,9.1,9.17,8.99,9.09,106102.0
2020-10-27 10:00:00,9.09,9.16,9.05,9.09,67762.0,9.09,9.16,9.05,9.09,67762.0
2020-10-27 10:30:00,9.09,9.11,8.93,8.94,122939.0,9.09,9.11,8.93,8.94,122939.0
2020-10-27 11:00:00,8.95,8.97,8.91,8.92,106558.0,8.95,8.97,8.91,8.92,106558.0
2020-10-27 11:30:00,8.92,8.99,8.9,8.97,62057.0,8.92,8.99,8.9,8.97,62057.0
2020-10-27 12:00:00,8.97,9.01,8.95,8.99,60188.0,8.97,9.01,8.95,8.99,60188.0
2020-10-27 12:30:00,8.99,9.03,8.98,9.0,59668.0,8.99,9.03,8.98,9.0,59668.0
2020-10-27 13:00:00,9.01,9.07,9.0,9.06,45654.0,9.01,9.07,9.0,9.06,45654.0
2020-10-27 13:30:00,9.06,9.11,9.05,9.08,51702.0,9.06,9.11,9.05,9.08,51702.0
2020-10-27 14:00:00,9.07,9.08,8.99,9.0,38766.0,9.07,9.08,8.99,9.0,38766.0
2020-10-27 14:30:00,9.0,9.05,8.99,9.03,63867.0,9.0,9.05,8.99,9.03,63867.0
2020-10-27 15:00:00,9.03,9.04,8.99,9.02,73317.0,9.03,9.04,8.99,9.02,73317.0
2020-10-27 15:30:00,9.01,9.02,8.87,8.87,367868.0,9.01,9.02,8.87,8.87,367868.0
2020-10-28 09:30:00,8.68,8.72,8.51,8.52,186841.0,8.68,8.72,8.51,8.52,186841.0
2020-10-28 10:00:00,8.52,8.53,8.42,8.47,202363.0,8.52,8.53,8.42,8.47,202363.0
2020-10-28 10:30:00,8.46,8.58,8.37,8.37,121510.0,8.46,8.58,8.37,8.37,121510.0
2020-10-28 11:00:00,8.37,8.37,8.3,8.33,93929.0,8.37,8.37,8.3,8.33,93929.0
2020-10-28 11:30:00,8.33,8.44,8.3,8.44,50012.0,8.33,8.44,8.3,8.44,50012.0
2020-10-28 12:00:00,8.44,8.5,8.39,8.4,66821.0,8.44,8.5,8.39,8.4,66821.0
2020-10-28 12:30:00,8.39,8.43,8.33,8.37,60439.0,8.39,8.43,8.33,8.37,60439.0
2020-10-28 13:00:00,8.37,8.37,8.29,8.33,95767.0,8.37,8.37,8.29,8.33,95767.0
2020-10-28 13:30:00,8.33,8.33,8.28,8.3,86785.0,8.33,8.33,8.28,8.3,86785.0
2020-10-28 14:00:00,8.3,8.41,8.28,8.37,174727.0,8.3,8.41,8.28,8.37,174727.0
2020-10-28 14:30:00,8.38,8.47,8.36,8.38,112289.0,8.38,8.47,8.36,8.38,112289.0
2020-10-28 15:00:00,8.37,8.45,8.34,8.37,369916.0,8.37,8.45,8.34,8.37,369916.0
2020-10-28 15:30:00,8.37,8.39,8.24,8.27,578147.0,8.37,8.39,8.24,8.27,578147.0
2020-10-29 09:30:00,8.5,9.25,8.34,9.12,525781.0,8.5,9.25,8.34,9.12,525781.0
2020-10-29 10:00:00,9.12,9.32,8.96,8.99,288678.0,9.12,9.32,8.96,8.99,288678.0
2020-10-29 10:30:00,8.98,9.07,8.88,8.89,262468.0,8.98,9.07,8.88,8.89,262468.0
2020-10-29 11:00:00,8.89,9.06,8.85,9.02,154416.0,8.89,9.06,8.85,9.02,154416.0
2020-10-29 11:30:00,9.03,9.31,8.97,9.29,297964.0,9.03,9.31,8.97,9.29,297964.0
2020-10-29 12:00:00,9.29,9.37,9.18,9.2,218455.0,9.29,9.37,9.18,9.2,218455.0
2020-10-29 12:30:00,9.2,9.38,9.14,9.33,152250.0,9.2,9.38,9.14,9.33,152250.0
2020-10-29 13:00:00,9.33,9.34,9.19,9.25,81375.0,9.33,9.34,9.19,9.25,81375.0
2020-10-29 13:30:00,9.27,9.33,9.23,9.3,111017.0,9.27,9.33,9.23,9.3,111017.0
2020-10-29 14:00:00,9.31,9.5,9.29,9.47,189320.0,9.31,9.5,9.29,9.47,189320.0
2020-10-29 14:30:00,9.47,9.52,9.39,9.52,130992.0,9.47,9.52,9.39,9.52,130992.0
2020-10-29 15:00:00,9.52,9.54,9.49,9.52,171456.0,9.52,9.54,9.49,9.52,171456.0
2020-10-29 15:30:00,9.52,9.54,9.43,9.43,523643.0,9.52,9.54,9.43,9.43,523643.0
2020-10-30 09:30:00,9.38,9.6,9.3,9.47,183323.0,9.38,9.6,9.3,9.47,183323.0
2020-10-30 10:00:00,9.46,9.47,9.09,9.1,166928.0,9.46,9.47,9.09,9.1,166928.0
2020-10-30 10:30:00,9.11,9.11,8.9,9.07,220893.0,9.11,9.11,8.9,9.07,220893.0
2020-10-30 11:00:00,9.07,9.28,9.06,9.15,128026.0,9.07,9.28,9.06,9.15,128026.0
2020-10-30 11:30:00,9.15,9.27,9.11,9.16,113531.0,9.15,9.27,9.11,9.16,113531.0
2020-10-30 12:00:00,9.16,9.19,9.09,9.1,66616.0,9.16,9.19,9.09,9.1,66616.0
2020-10-30 12:30:00,9.11,9.29,9.09,9.22,288055.0,9.11,9.29,9.09,9.22,288055.0
2020-10-30 13:00:00,9.22,9.26,9.15,9.24,265755.0,9.22,9.26,9.15,9.24,265755.0
2020-10-30 13:30:00,9.24,9.36,9.23,9.35,71865.0,9.24,9.36,9.23,9.35,71865.0
2020-10-30 14:00:00,9.35,9.49,9.26,9.26,180215.0,9.35,9.49,9.26,9.26,180215.0
2020-10-30 14:30:00,9.26,9.27,9.15,9.17,99341.0,9.26,9.27,9.15,9.17,99341.0
2020-10-30 15:00:00,9.17,9.3,9.16,9.19,156918.0,9.17,9.3,9.16,9.19,156918.0
2020-10-30 15:30:00,9.19,9.24,9.11,9.21,349636.0,9.19,9.24,9.11,9.21,349636.0
2020-11-02 09:30:00,9.34,9.35,8.98,9.22,166015.0,9.34,9.35,8.98,9.22,166015.0
2020-11-02 10:00:00,9.22,9.43,9.19,9.42,200903.0,9.22,9.43,9.19,9.42,200903.0
2020-11-02 10:30:00,9.42,9.42,9.24,9.27,82803.0,9.42,9.42,9.24,9.27,82803.0
2020-11-02 11:00:00,9.26,9.52,9.26,9.52,108474.0,9.26,9.52,9.26,9.52,108474.0
2020-11-02 11:30:00,9.52,9.53,9.42,9.45,68397.0,9.52,9.53,9.42,9.45,68397.0
2020-11-02 12:00:00,9.45,9.5,9.43,9.5,68209.0,9.45,9.5,9.43,9.5,68209.0
2020-11-02 12:30:00,9.5,9.56,9.46,9.46,137970.0,9.5,9.56,9.46,9.46,137970.0
2020-11-02 13:00:00,9.46,9.47,9.39,9.41,86626.0,9.46,9.47,9.39,9.41,86626.0
2020-11-02 13:30:00,9.4,9.43,9.37,9.41,45984.0,9.4,9.43,9.37,9.41,45984.0
2020-11-02 14:00:00,9.4,9.54,9.39,9.52,139625.0,9.4,9.54,9.39,9.52,139625.0
2020-11-02 14:30:00,9.52,9.59,9.48,9.51,100745.0,9.52,9.59,9.48,9.51,100745.0
2020-11-02 15:00:00,9.51,9.57,9.48,9.57,92424.0,9.51,9.57,9.48,9.57,92424.0
2020-11-02 15:30:00,9.57,9.7,9.56,9.68,679098.0,9.57,9.7,9.56,9.68,679098.0
2020-11-03 09:30:00,9.89,9.89,9.65,9.88,115515.0,9.89,9.89,9.65,9.88,115515.0
2020-11-03 10:00:00,9.88,9.93,9.81,9.91,103440.0,9.88,9.93,9.81,9.91,103440.0
2020-11-03 10:30:00,9.9,9.91,9.8,9.87,92776.0,9.9,9.91,9.8,9.87,92776.0
2020-11-03 11:00:00,9.87,9.95,9.83,9.9,168433.0,9.87,9.95,9.83,9.9,168433.0
2020-11-03 11:30:00,9.89,9.96,9.86,9.94,74215.0,9.89,9.96,9.86,9.94,74215.0
2020-11-03 12:00:00,9.94,10.0,9.92,9.96,72293.0,9.94,10.0,9.92,9.96,72293.0
2020-11-03 12:30:00,9.94,9.99,9.84,9.85,90190.0,9.94,9.99,9.84,9.85,90190.0
2020-11-03 13:00:00,9.86,9.93,9.84,9.9,54988.0,9.86,9.93,9.84,9.9,54988.0
2020-11-03 13:30:00,9.9,9.91,9.84,9.9,113715.0,9.9,9.91,9.84,9.9,113715.0
2020-11-03 14:00:00,9.9,9.97,9.89,9.95,104122.0,9.9,9.97,9.89,9.95,104122.0
2020-11-03 14:30:00,9.96,10.0,9.89,9.92,109699.0,9.96,10.0,9.89,9.92,109699.0
2020-11-03 15:00:00,9.91,9.95,9.88,9.93,109986.0,9.91,9.95,9.88,9.93,109986.0
2020-11-03 15:30:00,9.93,10.09,9.91,10.02,360782.0,9.93,10.09,9.91,10.02,360782.0
2020-11-04 09:30:00,9.66,9.73,9.35,9.56,232099.0,9.66,9.73,9.35,9.56,232099.0
2020-11-04 10:00:00,9.56,9.67,9.51,9.64,102382.0,9.56,9.67,9.51,9.64,102382.0
2020-11-04 10:30:00,9.65,9.72,9.56,9.61,325776.0,9.65,9.72,9.56,9.61,325776.0
2020-11-04 11:00:00,9.61,9.62,9.45,9.45,81948.0,9.61,9.62,9.45,9.45,81948.0
2020-11-04 11:30:00,9.44,9.56,9.44,9.52,64683.0,9.44,9.56,9.44,9.52,64683.0
2020-11-04 12:00:00,9.52,9.62,9.52,9.57,50103.0,9.52,9.62,9.52,9.57,50103.0
2020-11-04 12:30:00,9.58,9.58,9.48,9.5,70344.0,9.58,9.58,9.48,9.5,70344.0
2020-11-04 13:00:00,9.5,9.51,9.4,9.44,92202.0,9.5,9.51,9.4,9.44,92202.0
2020-11-04 13:30:00,9.43,9.45,9.37,9.43,68389.0,9.43,9.45,9.37,9.43,68389.0
2020-11-04 14:00:00,9.42,9.44,9.36,9.37,69748.0,9.42,9.44,9.36,9.37,69748.0
2020-11-04 14:30:00,9.37,9.44,9.31,9.38,90902.0,9.37,9.44,9.31,9.38,90902.0
2020-11-04 15:00:00,9.38,9.39,9.21,9.24,188155.0,9.38,9.39,9.21,9.24,188155.0
2020-11-04 15:30:00,9.25,9.44,9.25,9.42,343430.0,9.25,9.44,9.25,9.42,343430.0
2020-11-05 09:30:00,9.5,10.11,9.44,10.07,275435.0,9.5,10.11,9.44,10.07,275435.0
2020-11-05 10:00:00,10.06,10.24,10.0,10.13,223828.0,10.06,10.24,10.0,10.13,223828.0
2020-11-05 10:30:00,10.13,10.2,10.01,10.01,407879.0,10.13,10.2,10.01,10.01,407879.0
2020-11-05 11:00:00,10.01,10.03,9.93,10.01,153287.0,10.01,10.03,9.93,10.01,153287.0
2020-11-05 11:30:00,10.01,10.17,9.97,10.13,161711.0,10.01,10.17,9.97,10.13,161711.0
2020-11-05 12:00:00,10.12,10.13,10.04,10.06,53560.0,10.12,10.13,10.04,10.06,53560.0
2020-11-05 12:30:00,10.07,10.17,10.06,10.15,56236.0,10.07,10.17,10.06,10.15,56236.0
2020-11-05 13:00:00,10.16,10.2,10.12,10.2,78285.0,10.16,10.2,10.12,10.2,78285.0
2020-11-05 13:30:00,10.21,10.3,10.2,10.26,69602.0,10.21,10.3,10.2,10.26,69602.0
2020-11-05 14:00:00,10.25,10.34,10.25,10.3,55653.0,10.25,10.34,10.25,10.3,55653.0
2020-11-05 14:30:00,10.29,10.32,10.24,10.31,71570.0,10.29,10.32,10.24,10.31,71570.0
2020-11-05 15:00:00,10.3,10.37,10.22,10.24,82024.0,10.3,10.37,10.22,10.24,82024.0
2020-11-05 15:30:00,10.24,10.25,10.12,10.14,205380.0,10.24,10.25,10.12,10.14,205380.0
2020-11-06 09:30:00,10.26,10.36,10.02,10.08,97856.0,10.26,10.36,10.02,10.08,97856.0
2020-11-06 10:00:00,10.08,10.19,10.07,10.15,59356.0,10.08,10.19,10.07,10.15,59356.0
2020-11-06 10:30:00,10.14,10.25,10.08,10.1,77474.0,10.14,10.25,10.08,10.1,77474.0
2020-11-06 11:00:00,10.11,10.15,9.9,9.91,69713.0,10.11,10.15,9.9,9.91,69713.0
2020-11-06 11:30:00,9.91,10.03,9.87,10.0,51034.0,9.91,10.03,9.87,10.0,51034.0
2020-11-06 12:00:00,10.0,10.06,9.92,10.06,70404.0,10.0,10.06,9.92,10.06,70404.0
2020-11-06 12:30:00,10.07,10.07,10.01,10.02,49332.0,10.07,10.07,10.01,10.02,49332.0
2020-11-06 13:00:00,10.02,10.07,10.01,10.05,53451.0,10.02,10.07,10.01,10.05,53451.0
2020-11-06 13:30:00,10.05,10.11,10.05,10.11,57467.0,10.05,10.11,10.05,10.11,57467.0
2020-11-06 14:00:00,10.11,10.12,10.0,10.04,125489.0,10.11,10.12,10.0,10.04,125489.0
2020-11-06 14:30:00,10.04,10.06,10.0,10.02,68704.0,10.04,10.06,10.0,10.02,68704.0
2020-11-06 15:00:00,10.01,10.06,9.98,10.05,73043.0,10.01,10.06,9.98,10.05,73043.0
2020-11-06 15:30:00,10.05,10.13,10.05,10.09,307779.0,10.05,10.13,10.05,10.09,307779.0
2020-11-09 09:30:00,11.21,11.74,11.21,11.59,375629.0,11.21,11.74,11.21,11.59,375629.0
2020-11-09 10:00:00,11.58,11.8,11.51,11.56,358580.0,11.58,11.8,11.51,11.56,358580.0
2020-11-09 10:30:00,11.56,11.61,11.38,11.49,166393.0,11.56,11.61,11.38,11.49,166393.0
2020-11-09 11:00:00,11.49,11.84,11.45,11.84,258885.0,11.49,11.84,11.45,11.84,258885.0
2020-11-09 11:30:00,11.84,11.89,11.63,11.68,160364.0,11.84,11.89,11.63,11.68,160364.0
2020-11-09 12:00:00,11.69,11.8,11.6,11.79,73601.0,11.69,11.8,11.6,11.79,73601.0
2020-11-09 12:30:00,11.78,11.89,11.77,11.88,125744.0,11.78,11.89,11.77,11.88,125744.0
2020-11-09 13:00:00,11.87,11.94,11.82,11.83,101242.0,11.87,11.94,11.82,11.83,101242.0
2020-11-09 13:30:00,11.84,11.89,11.77,11.82,130926.0,11.84,11.89,11.77,11.82,130926.0
2020-11-09 14:00:00,11.81,11.92,11.69,11.74,113913.0,11.81,11.92,11.69,11.74,113913.0
2020-11-09 14:30:00,11.76,11.96,11.76,11.92,206948.0,11.76,11.96,11.76,11.92,206948.0
2020-11-09 15:00:00,11.92,11.96,11.78,11.78,134406.0,11.92,11.96,11.78,11.78,134406.0
2020-11-09 15:30:00,11.78,11.87,11.61,11.63,311643.0,11.78,11.87,11.61,11.63,311643.0
2020-11-10 09:30:00,11.85,12.02,11.75,11.97,183231.0,11.85,12.02,11.75,11.97,183231.0
2020-11-10 10:00:00,11.96,12.28,11.93,12.22,275873.0,11.96,12.28,11.93,12.22,275873.0
2020-11-10 10:30:00,12.23,12.25,11.89,12.13,131332.0,12.23,12.25,11.89,12.13,131332.0
2020-11-10 11:00:00,12.13,12.31,12.12,12.19,155184.0,12.13,12.31,12.12,12.19,155184.0
2020-11-10 11:30:00,12.19,12.22,12.1,12.19,76783.0,12.19,12.22,12.1,12.19,76783.0
2020-11-10 12:00:00,12.2,12.25,12.14,12.23,51278.0,12.2,12.25,12.14,12.23,51278.0
2020-11-10 12:30:00,12.23,12.29,12.2,12.25,89481.0,12.23,12.29,12.2,12.25,89481.0
2020-11-10 13:00:00,12.25,12.25,12.13,12.14,67687.0,12.25,12.25,12.13,12.14,67687.0
2020-11-10 13:30:00,12.13,12.37,12.09,12.34,138453.0,12.13,12.37,12.09,12.34,138453.0
2020-11-10 14:00:00,12.34,12.36,12.19,12.27,109667.0,12.34,12.36,12.19,12.27,109667.0
2020-11-10 14:30:00,12.26,12.3,12.2,12.25,74714.0,12.26,12.3,12.2,12.25,74714.0
2020-11-10 15:00:00,12.24,12.29,12.19,12.27,85177.0,12.24,12.29,12.19,12.27,85177.0
2020-11-10 15:30:00,12.27,12.29,12.2,12.24,283548.0,12.27,12.29,12.2,12.24,283548.0
2020-11-11 09:30:00,12.24,12.32,11.7,11.71,147518.0,12.24,12.32,11.7,11.71,147518.0
2020-11-11 10:00:00,11.7,12.06,11.66,12.0,108552.0,11.7,12.06,11.66,12.0,108552.0
2020-11-11 10:30:00,12.0,12.06,11.86,11.88,77136.0,12.0,12.06,11.86,11.88,77136.0
2020-11-11 11:00:00,11.88,11.89,11.81,11.86,60330.0,11.88,11.89,11.81,11.86,60330.0
2020-11-11 11:30:00,11.85,11.89,11.76,11.79,78737.0,11.85,11.89,11.76,11.79,78737.0
2020-11-11 12:00:00,11.78,11.83,11.74,11.83,120496.0,11.78,11.83,11.74,11.83,120496.0
2020-11-11 12:30:00,11.83,11.84,11.73,11.8,189607.0,11.83,11.84,11.73,11.8,189607.0
2020-11-11 13:00:00,11.8,11.86,11.77,11.84,36981.0,11.8,11.86,11.77,11.84,36981.0
2020-11-11 13:30:00,11.84,11.89,11.82,11.85,33657.0,11.84,11.89,11.82,11.85,33657.0
2020-11-11 14:00:00,11.86,11.89,11.78,11.78,39853.0,11.86,11.89,11.78,11.78,39853.0
2020-11-11 14:30:00,11.79,11.81,11.73,11.79,58311.0,11.79,11.81,11.73,11.79,58311.0
2020-11-11 15:00:00,11.79,11.8,11.71,11.73,61011.0,11.79,11.8,11.71,11.73,61011.0
2020-11-11 15:30:00,11.73,11.88,11.73,11.87,148528.0,11.73,11.88,11.73,11.87,148528.0
2020-11-12 09:30:00,11.6,11.69,11.42,11.54,174782.0,11.6,11.69,11.42,11.54,174782.0
2020-11-12 10:00:00,11.53,11.81,11.5,11.72,84669.0,11.53,11.81,11.5,11.72,84669.0
2020-11-12 10:30:00,11.72,11.81,11.7,11.77,58698.0,11.72,11.81,11.7,11.77,58698.0
2020-11-12 11:00:00,11.77,11.88,11.69,11.79,60516.0,11.77,11.88,11.69,11.79,60516.0
2020-11-12 11:30:00,11.79,11.86,11.77,11.8,41519.0,11.79,11.86,11.77,11.8,41519.0
2020-11-12 12:00:00,11.81,11.81,11.74,11.75,45855.0,11.81,11.81,11.74,11.75,45855.0
2020-11-12 12:30:00,11.75,11.76,11.6,11.64,49030.0,11.75,11.76,11.6,11.64,49030.0
2020-11-12 13:00:00,11.64,11.65,11.45,11.53,83229.0,11.64,11.65,11.45,11.53,83229.0
2020-11-12 13:30:00,11.52,11.66,11.52,11.63,53416.0,11.52,11.66,11.52,11.63,53416.0
2020-11-12 14:00:00,11.64,11.66,11.48,11.49,39584.0,11.64,11.66,11.48,11.49,39584.0
2020-11-12 14:30:00,11.48,11.55,11.45,11.47,60892.0,11.48,11.55,11.45,11.47,60892.0
2020-11-12 15:00:00,11.47,11.49,11.39,11.49,62135.0,11.47,11.49,11.39,11.49,62135.0
2020-11-12 15:30:00,11.48,11.62,11.45,11.62,169718.0,11.48,11.62,11.45,11.62,169718.0
2020-11-13 09:30:00,11.75,12.08,11.69,12.05,208122.0,11.75,12.08,11.69,12.05,208122.0
2020-11-13 10:00:00,12.05,12.23,12.05,12.14,89591.0,12.05,12.23,12.05,12.14,89591.0
2020-11-13 10:30:00,12.15,12.17,12.05,12.06,66095.0,12.15,12.17,12.05,12.06,66095.0
2020-11-13 11:00:00,12.06,12.16,12.06,12.16,42127.0,12.06,12.16,12.06,12.16,42127.0
2020-11-13 11:30:00,12.16,12.19,12.1,12.13,52579.0,12.16,12.19,12.1,12.13,52579.0
2020-11-13 12:00:00,12.13,12.27,12.12,12.27,72448.0,12.13,12.27,12.12,12.27,72448.0
2020-11-13 12:30:00,12.27,12.35,12.26,12.3,92611.0,12.27,12.35,12.26,12.3,92611.0
2020-11-13 13:00:00,12.3,12.5,12.29,12.5,124533.0,12.3,12.5,12.29,12.5,124533.0
2020-11-13 13:30:00,12.5,12.66,12.49,12.61,151856.0,12.5,12.66,12.49,12.61,151856.0
2020-11-13 14:00:00,12.62,12.67,12.56,12.63,133907.0,12.62,12.67,12.56,12.63,133907.0
2020-11-13 14:30:00,12.64,12.72,12.64,12.66,105692.0,12.64,12.72,12.64,12.66,105692.0
2020-11-13 15:00:00,12.66,12.69,12.59,12.63,122943.0,12.66,12.69,12.59,12.63,122943.0
2020-11-13 15:30:00,12.63,12.68,12.54,12.58,443056.0,12.63,12.68,12.54,12.58,443056.0
2020-11-16 09:30:00,13.07,13.23,12.65,12.81,304669.0,13.07,13.23,12.65,12.81,304669.0
2020-11-16 10:00:00,12.84,13.1,12.84,13.02,162991.0,12.84,13.1,12.84,13.02,162991.0
2020-11-16 10:30:00,13.03,13.14,12.99,13.08,116424.0,13.03,13.14,12.99,13.08,116424.0
2020-11-16 11:00:00,13.08,13.08,12.95,13.04,119791.0,13.08,13.08,12.95,13.04,119791.0
2020-11-16 11:30:00,13.04,13.14,12.99,13.13,100035.0,13.04,13.14,12.99,13.13,100035.0
2020-11-16 12:00:00,13.13,13.16,12.99,13.05,90301.0,13.13,13.16,12.99,13.05,90301.0
2020-11-16 12:30:00,13.06,13.13,13.04,13.08,50535.0,13.06,13.13,13.04,13.08,50535.0
2020-11-16 13:00:00,13.07,13.18,13.04,13.04,45328.0,13.07,13.18,13.04,13.04,45328.0
2020-11-16 13:30:00,13.04,13.05,12.92,12.98,86814.0,13.04,13.05,12.92,12.98,86814.0
2020-11-16 14:00:00,12.98,13.07,12.95,13.06,76282.0,12.98,13.07,12.95,13.06,76282.0
2020-11-16 14:30:00,13.07,13.13,13.04,13.11,65686.0,13.07,13.13,13.04,13.11,65686.0
2020-11-16 15:00:00,13.11,13.2,13.09,13.2,82901.0,13.11,13.2,13.09,13.2,82901.0
2020-11-16 15:30:00,13.2,13.3,13.2,13.3,286705.0,13.2,13.3,13.2,13.3,286705.0
2020-11-17 09:30:00,13.0,13.1,12.73,12.84,315451.0,13.0,13.1,12.73,12.84,315451.0
2020-11-17 10:00:00,12.84,13.02,12.77,12.92,68410.0,12.84,13.02,12.77,12.92,68410.0
2020-11-17 10:30:00,12.92,13.08,12.91,13.07,59436.0,12.92,13.08,12.91,13.07,59436.0
2020-11-17 11:00:00,13.06,13.28,13.0,13.27,79962.0,13.06,13.28,13.0,13.27,79962.0
2020-11-17 11:30:00,13.27,13.34,13.22,13.23,58502.0,13.27,13.34,13.22,13.23,58502.0
2020-11-17 12:00:00,13.23,13.38,13.23,13.38,78633.0,13.23,13.38,13.23,13.38,78633.0
2020-11-17 12:30:00,13.37,13.45,13.35,13.39,94902.0,13.37,13.45,13.35,13.39,94902.0
2020-11-17 13:00:00,13.39,13.46,13.34,13.46,49237.0,13.39,13.46,13.34,13.46,49237.0
2020-11-17 13:30:00,13.46,13.57,13.44,13.52,108338.0,13.46,13.57,13.44,13.52,108338.0
2020-11-17 14:00:00,13.53,13.66,13.53,13.57,183175.0,13.53,13.66,13.53,13.57,183175.0
2020-11-17 14:30:00,13.57,13.58,13.47,13.54,139182.0,13.57,13.58,13.47,13.54,139182.0
2020-11-17 15:00:00,13.54,13.55,13.41,13.42,102384.0,13.54,13.55,13.41,13.42,102384.0
2020-11-17 15:30:00,13.42,13.58,13.41,13.57,379469.0,13.42,13.58,13.41,13.57,379469.0
2020-11-18 09:30:00,13.79,13.94,13.64,13.75,405441.0,13.79,13.94,13.64,13.75,405441.0
2020-11-18 10:00:00,13.75,13.95,13.72,13.84,129606.0,13.75,13.95,13.72,13.84,129606.0
2020-11-18 10:30:00,13.83,13.94,13.78,13.86,90892.0,13.83,13.94,13.78,13.86,90892.0
2020-11-18 11:00:00,13.86,13.92,13.81,13.84,60736.0,13.86,13.92,13.81,13.84,60736.0
2020-11-18 11:30:00,13.83,13.88,13.75,13.76,58405.0,13.83,13.88,13.75,13.76,58405.0
2020-11-18 12:00:00,13.76,13.79,13.6,13.6,76047.0,13.76,13.79,13.6,13.6,76047.0
2020-11-18 12:30:00,13.6,13.69,13.52,13.64,95405.0,13.6,13.69,13.52,13.64,95405.0
2020-11-18 13:00:00,13.63,13.69,13.55,13.56,28908.0,13.63,13.69,13.55,13.56,28908.0
2020-11-18 13:30:00,13.55,13.65,13.52,13.62,48112.0,13.55,13.65,13.52,13.62,48112.0
2020-11-18 14:00:00,13.62,13.75,13.52,13.57,95513.0,13.62,13.75,13.52,13.57,95513.0
2020-11-18 14:30:00,13.56,13.69,13.54,13.61,81960.0,13.56,13.69,13.54,13.61,81960.0
2020-11-18 15:00:00,13.62,13.63,13.53,13.55,56013.0,13.62,13.63,13.53,13.55,56013.0
2020-11-18 15:30:00,13.54,13.58,13.44,13.54,416437.0,13.54,13.58,13.44,13.54,416437.0
2020-11-19 09:30:00,13.5,13.78,13.26,13.65,371093.0,13.5,13.78,13.26,13.65,371093.0
2020-11-19 10:00:00,13.66,13.74,13.24,13.27,330248.0,13.66,13.74,13.24,13.27,330248.0
2020-11-19 10:30:00,13.27,13.46,13.22,13.25,61656.0,13.27,13.46,13.22,13.25,61656.0
2020-11-19 11:00:00,13.25,13.31,13.22,13.26,75318.0,13.25,13.31,13.22,13.26,75318.0
2020-11-19 11:30:00,13.25,13.26,13.06,13.2,76298.0,13.25,13.26,13.06,13.2,76298.0
2020-11-19 12:00:00,13.19,13.22,13.03,13.12,87414.0,13.19,13.22,13.03,13.12,87414.0
2020-11-19 12:30:00,13.12,13.22,13.11,13.15,54026.0,13.12,13.22,13.11,13.15,54026.0
2020-11-19 13:00:00,13.14,13.2,13.11,13.15,47665.0,13.14,13.2,13.11,13.15,47665.0
2020-11-19 13:30:00,13.15,13.17,13.08,13.11,55377.0,13.15,13.17,13.08,13.11,55377.0
2020-11-19 14:00:00,13.11,13.19,13.1,13.13,41711.0,13.11,13.19,13.1,13.13,41711.0
2020-11-19 14:30:00,13.13,13.27,13.13,13.2,90039.0,13.13,13.27,13.13,13.2,90039.0
2020-11-19 15:00:00,13.19,13.27,13.15,13.17,101172.0,13.19,13.27,13.15,13.17,101172.0
2020-11-19 15:30:00,13.18,13.4,13.17,13.4,346713.0,13.18,13.4,13.17,13.4,346713.0
2020-11-20 09:30:00,13.3,13.53,13.28,13.51,196239.0,13.3,13.53,13.28,13.51,196239.0
2020-11-20 10:00:00,13.52,13.65,13.52,13.59,78293.0,13.52,13.65,13.52,13.59,78293.0
2020-11-20 10:30:00,13.59,13.65,13.49,13.63,59622.0,13.59,13.65,13.49,13.63,59622.0
2020-11-20 11:00:00,13.63,13.76,13.61,13.75,74493.0,13.63,13.76,13.61,13.75,74493.0
2020-11-20 11:30:00,13.75,13.86,13.43,13.86,75412.0,13.75,13.86,13.43,13.86,75412.0
2020-11-20 12:00:00,13.85,13.85,13.77,13.79,47413.0,13.85,13.85,13.77,13.79,47413.0
2020-11-20 12:30:00,13.79,13.87,13.77,13.82,47782.0,13.79,13.87,13.77,13.82,47782.0
2020-11-20 13:00:00,13.82,13.9,13.81,13.87,52267.0,13.82,13.9,13.81,13.87,52267.0
2020-11-20 13:30:00,13.87,13.87,13.78,13.87,73752.0,13.87,13.87,13.78,13.87,73752.0
2020-11-20 14:00:00,13.87,13.91,13.86,13.91,75022.0,13.87,13.91,13.86,13.91,75022.0
2020-11-20 14:30:00,13.92,13.97,13.86,13.91,75407.0,13.92,13.97,13.86,13.91,75407.0
2020-11-20 15:00:00,13.91,13.92,13.84,13.88,59500.0,13.91,13.92,13.84,13.88,59500.0
2020-11-20 15:30:00,13.88,14.0,13.86,13.98,386093.0,13.88,14.0,13.86,13.98,386093.0
2020-11-23 09:30:00,14.34,14.4,14.15,14.34,120345.0,14.34,14.4,14.15,14.34,120345.0
2020-11-23 10:00:00,14.34,14.46,14.27,14.28,124656.0,14.34,14.46,14.27,14.28,124656.0
2020-11-23 10:30:00,14.28,14.5,14.28,14.48,129614.0,14.28,14.5,14.28,14.48,129614.0
2020-11-23 11:00:00,14.49,14.51,14.37,14.44,74624.0,14.49,14.51,14.37,14.44,74624.0
2020-11-23 11:30:00,14.43,14.43,14.33,14.38,51348.0,14.43,14.43,14.33,14.38,51348.0
2020-11-23 12:00:00,14.38,14.4,14.32,14.32,43761.0,14.38,14.4,14.32,14.32,43761.0
2020-11-23 12:30:00,14.32,14.35,14.24,14.31,42106.0,14.32,14.35,14.24,14.31,42106.0
2020-11-23 13:00:00,14.3,14.36,14.26,14.33,45245.0,14.3,14.36,14.26,14.33,45245.0
2020-11-23 13:30:00,14.33,14.47,14.3,14.45,88986.0,14.33,14.47,14.3,14.45,88986.0
2020-11-23 14:00:00,14.45,14.46,14.34,14.35,86631.0,14.45,14.46,14.34,14.35,86631.0
2020-11-23 14:30:00,14.35,14.36,14.21,14.31,164953.0,14.35,14.36,14.21,14.31,164953.0
2020-11-23 15:00:00,14.31,14.4,14.25,14.31,129308.0,14.31,14.4,14.25,14.31,129308.0
2020-11-23 15:30:00,14.3,14.46,14.2,14.36,671696.0,14.3,14.46,14.2,14.36,671696.0
2020-11-24 09:30:00,14.9,14.9,14.62,14.85,172114.0,14.9,14.9,14.62,14.85,172114.0
2020-11-24 10:00:00,14.85,15.0,14.85,15.0,127313.0,14.85,15.0,14.85,15.0,127313.0
2020-11-24 10:30:00,15.0,15.06,14.92,15.05,190999.0,15.0,15.06,14.92,15.05,190999.0
2020-11-24 11:00:00,15.06,15.08,14.83,14.89,141574.0,15.06,15.08,14.83,14.89,141574.0
2020-11-24 11:30:00,14.89,14.89,14.7,14.75,143101.0,14.89,14.89,14.7,14.75,143101.0
2020-11-24 12:00:00,14.75,14.85,14.7,14.74,84180.0,14.75,14.85,14.7,14.74,84180.0
2020-11-24 12:30:00,14.74,14.77,14.68,14.69,97704.0,14.74,14.77,14.68,14.69,97704.0
2020-11-24 13:00:00,14.69,14.76,14.68,14.73,102803.0,14.69,14.76,14.68,14.73,102803.0
2020-11-24 13:30:00,14.73,14.75,14.55,14.56,84098.0,14.73,14.75,14.55,14.56,84098.0
2020-11-24 14:00:00,14.55,14.58,14.47,14.52,102528.0,14.55,14.58,14.47,14.52,102528.0
2020-11-24 14:30:00,14.52,14.52,14.46,14.48,136086.0,14.52,14.52,14.46,14.48,136086.0
2020-11-24 15:00:00,14.48,14.57,14.41,14.52,112813.0,14.48,14.57,14.41,14.52,112813.0
2020-11-24 15:30:00,14.51,14.6,14.49,14.51,589209.0,14.51,14.6,14.49,14.51,589209.0
2020-11-25 09:30:00,14.3,14.42,13.97,14.23,113615.0,14.3,14.42,13.97,14.23,113615.0
2020-11-25 10:00:00,14.25,14.47,14.14,14.47,72929.0,14.25,14.47,14.14,14.47,72929.0
2020-11-25 10:30:00,14.49,14.57,14.45,14.49,49136.0,14.49,14.57,14.45,14.49,49136.0
2020-11-25 11:00:00,14.49,14.62,14.46,14.5,49768.0,14.49,14.62,14.46,14.5,49768.0
2020-11-25 11:30:00,14.52,14.6,14.49,14.53,30380.0,14.52,14.6,14.49,14.53,30380.0
2020-11-25 12:00:00,14.54,14.55,14.43,14.47,30470.0,14.54,14.55,14.43,14.47,30470.0
2020-11-25 12:30:00,14.46,14.47,14.41,14.42,31519.0,14.46,14.47,14.41,14.42,31519.0
2020-11-25 13:00:00,14.43,14.5,14.41,14.44,25814.0,14.43,14.5,14.41,14.44,25814.0
2020-11-25 13:30:00,14.43,14.43,14.32,14.38,48021.0,14.43,14.43,14.32,14.38,48021.0
2020-11-25 14:00:00,14.37,14.44,14.25,14.29,40262.0,14.37,14.44,14.25,14.29,40262.0
2020-11-25 14:30:00,14.3,14.33,14.25,14.32,36859.0,14.3,14.33,14.25,14.32,36859.0
2020-11-25 15:00:00,14.31,14.38,14.25,14.36,69338.0,14.31,14.38,14.25,14.36,69338.0
2020-11-25 15:30:00,14.36,14.37,14.27,14.37,140945.0,14.36,14.37,14.27,14.37,140945.0
2020-11-27 09:30:00,14.46,14.65,14.33,14.4,47979.0,14.46,14.65,14.33,14.4,47979.0
2020-11-27 10:00:00,14.37,14.39,14.23,14.32,28202.0,14.37,14.39,14.23,14.32,28202.0
2020-11-27 10:30:00,14.31,14.38,14.23,14.32,28354.0,14.31,14.38,14.23,14.32,28354.0
2020-11-27 11:00:00,14.3,14.31,14.2,14.26,33021.0,14.3,14.31,14.2,14.26,33021.0
2020-11-27 11:30:00,14.26,14.34,14.16,14.33,25296.0,14.26,14.34,14.16,14.33,25296.0
2020-11-27 12:00:00,14.34,14.42,14.33,14.35,27215.0,14.34,14.42,14.33,14.35,27215.0
2020-11-27 12:30:00,14.34,14.35,14.26,14.28,52111.0,14.34,14.35,14.26,14.28,52111.0
2020-11-30 09:30:00,14.13,14.28,13.86,13.87,83494.0,14.13,14.28,13.86,13.87,83494.0
2020-11-30 10:00:00,13.87,13.97,13.71,13.8,81761.0,13.87,13.97,13.71,13.8,81761.0
2020-11-30 10:30:00,13.83,13.83,13.61,13.76,89252.0,13.83,13.83,13.61,13.76,89252.0
2020-11-30 11:00:00,13.77,13.82,13.7,13.71,38355.0,13.77,13.82,13.7,13.71,38355.0
2020-11-30 11:30:00,13.7,13.81,13.65,13.78,44159.0,13.7,13.81,13.65,13.78,44159.0
2020-11-30 12:00:00,13.77,13.8,13.69,13.77,27998.0,13.77,13.8,13.69,13.77,27998.0
2020-11-30 12:30:00,13.77,13.84,13.71,13.8,41321.0,13.77,13.84,13.71,13.8,41321.0
2020-11-30 13:00:00,13.78,13.82,13.71,13.72,25431.0,13.78,13.82,13.71,13.72,25431.0
2020-11-30 13:30:00,13.72,13.74,13.67,13.68,42340.0,13.72,13.74,13.67,13.68,42340.0
2020-11-30 14:00:00,13.67,13.67,13.61,13.66,31718.0,13.67,13.67,13.61,13.66,31718.0
2020-11-30 14:30:00,13.66,13.71,13.54,13.7,52006.0,13.66,13.71,13.54,13.7,52006.0
2020-11-30 15:00:00,13.71,13.81,13.64,13.68,93870.0,13.71,13.81,13.64,13.68,93870.0
2020-11-30 15:30:00,13.67,13.71,13.47,13.49,212657.0,13.67,13.71,13.47,13.49,212657.0
2020-12-01 09:30:00,13.94,14.21,13.87,14.03,242384.0,13.94,14.21,13.87,14.03,242384.0
2020-12-01 10:00:00,14.01,14.14,13.99,14.1,108633.0,14.01,14.14,13.99,14.1,108633.0
2020-12-01 10:30:00,14.1,14.17,14.02,14.05,80923.0,14.1,14.17,14.02,14.05,80923.0
2020-12-01 11:00:00,14.07,14.14,14.01,14.12,112679.0,14.07,14.14,14.01,14.12,112679.0
2020-12-01 11:30:00,14.13,14.14,13.85,13.86,83644.0,14.13,14.14,13.85,13.86,83644.0
2020-12-01 12:00:00,13.87,13.92,13.83,13.9,45877.0,13.87,13.92,13.83,13.9,45877.0
2020-12-01 12:30:00,13.9,13.92,13.84,13.89,53172.0,13.9,13.92,13.84,13.89,53172.0
2020-12-01 13:00:00,13.89,13.92,13.86,13.9,51974.0,13.89,13.92,13.86,13.9,51974.0
2020-12-01 13:30:00,13.9,14.06,13.9,14.0,36392.0,13.9,14.06,13.9,14.0,36392.0
2020-12-01 14:00:00,13.99,14.02,13.95,14.0,80068.0,13.99,14.02,13.95,14.0,80068.0
2020-12-01 14:30:00,14.0,14.15,13.97,14.13,98895.0,14.0,14.15,13.97,14.13,98895.0
2020-12-01 15:00:00,14.13,14.19,14.03,14.06,240749.0,14.13,14.19,14.03,14.06,240749.0
2020-12-01 15:30:00,14.07,14.13,13.98,14.05,255840.0,14.07,14.13,13.98,14.05,255840.0
2020-12-02 09:30:00,14.52,14.81,14.51,14.68,377798.0,14.52,14.81,14.51,14.68,377798.0
2020-12-02 10:00:00,14.7,15.02,14.7,15.01,246549.0,14.7,15.02,14.7,15.01,246549.0
2020-12-02 10:30:00,15.02,15.1,14.92,15.05,253355.0,15.02,15.1,14.92,15.05,253355.0
2020-12-02 11:00:00,15.06,15.32,15.06,15.22,211598.0,15.06,15.32,15.06,15.22,211598.0
2020-12-02 11:30:00,15.22,15.24,15.04,15.13,111136.0,15.22,15.24,15.04,15.13,111136.0
2020-12-02 12:00:00,15.13,15.15,15.08,15.09,43208.0,15.13,15.15,15.08,15.09,43208.0
2020-12-02 12:30:00,15.09,15.14,14.94,15.07,201099.0,15.09,15.14,14.94,15.07,201099.0
2020-12-02 13:00:00,15.05,15.06,14.96,14.96,70587.0,15.05,15.06,14.96,14.96,70587.0
2020-12-02 13:30:00,14.95,15.06,14.88,14.88,119302.0,14.95,15.06,14.88,14.88,119302.0
2020-12-02 14:00:00,14.88,15.0,14.86,14.97,64557.0,14.88,15.0,14.86,14.97,64557.0
2020-12-02 14:30:00,14.96,15.04,14.96,15.01,72658.0,14.96,15.04,14.96,15.01,72658.0
2020-12-02 15:00:00,15.01,15.11,14.99,15.08,165153.0,15.01,15.11,14.99,15.08,165153.0
2020-12-02 15:30:00,15.09,15.2,15.06,15.2,284707.0,15.09,15.2,15.06,15.2,284707.0
2020-12-03 09:30:00,15.08,15.13,14.66,14.76,225735.0,15.08,15.13,14.66,14.76,225735.0
2020-12-03 10:00:00,14.79,15.11,14.73,15.05,102295.0,14.79,15.11,14.73,15.05,102295.0
2020-12-03 10:30:00,15.06,15.21,15.04,15.09,59640.0,15.06,15.21,15.04,15.09,59640.0
2020-12-03 11:00:00,15.09,15.12,14.97,15.03,47756.0,15.09,15.12,14.97,15.03,47756.0
2020-12-03 11:30:00,15.03,15.15,14.97,15.1,119642.0,15.03,15.15,14.97,15.1,119642.0
2020-12-03 12:00:00,15.12,15.15,15.05,15.15,77416.0,15.12,15.15,15.05,15.15,77416.0
2020-12-03 12:30:00,15.14,15.23,15.01,15.23,353148.0,15.14,15.23,15.01,15.23,353148.0
2020-12-03 13:00:00,15.23,15.46,15.23,15.43,96520.0,15.23,15.46,15.23,15.43,96520.0
2020-12-03 13:30:00,15.43,15.46,15.29,15.29,39838.0,15.43,15.46,15.29,15.29,39838.0
2020-12-03 14:00:00,15.3,15.4,15.27,15.4,62371.0,15.3,15.4,15.27,15.4,62371.0
2020-12-03 14:30:00,15.39,15.41,15.28,15.32,68675.0,15.39,15.41,15.28,15.32,68675.0
2020-12-03 15:00:00,15.32,15.48,15.31,15.46,106764.0,15.32,15.48,15.31,15.46,106764.0
2020-12-03 15:30:00,15.47,15.51,15.21,15.5,616098.0,15.47,15.51,15.21,15.5,616098.0
2020-12-04 09:30:00,16.3,16.3,15.75,16.03,486989.0,16.3,16.3,15.75,16.03,486989.0
2020-12-04 10:00:00,16.04,16.37,15.98,16.37,333877.0,16.04,16.37,15.98,16.37,333877.0
2020-12-04 10:30:00,16.36,16.63,16.3,16.53,323827.0,16.36,16.63,16.3,16.53,323827.0
2020-12-04 11:00:00,16.53,16.61,16.38,16.43,314476.0,16.53,16.61,16.38,16.43,314476.0
2020-12-04 11:30:00,16.43,16.57,16.39,16.54,103714.0,16.43,16.57,16.39,16.54,103714.0
2020-12-04 12:00:00,16.53,16.59,16.37,16.57,147495.0,16.53,16.59,16.37,16.57,147495.0
2020-12-04 12:30:00,16.58,16.59,16.34,16.46,105845.0,16.58,16.59,16.34,16.46,105845.0
2020-12-04 13:00:00,16.46,16.51,16.41,16.51,91779.0,16.46,16.51,16.41,16.51,91779.0
2020-12-04 13:30:00,16.51,16.71,16.5,16.68,117664.0,16.51,16.71,16.5,16.68,117664.0
2020-12-04 14:00:00,16.68,16.7,16.45,16.6,257774.0,16.68,16.7,16.45,16.6,257774.0
2020-12-04 14:30:00,16.6,16.62,16.49,16.56,216774.0,16.6,16.62,16.49,16.56,216774.0
2020-12-04 15:00:00,16.56,16.8,16.53,16.79,150591.0,16.56,16.8,16.53,16.79,150591.0
2020-12-04 15:30:00,16.79,16.92,16.72,16.91,626783.0,16.79,16.92,16.72,16.91,626783.0
2020-12-07 09:30:00,17.15,17.43,17.05,17.26,372311.0,17.15,17.43,17.05,17.26,372311.0
2020-12-07 10:00:00,17.27,17.28,17.01,17.09,218124.0,17.27,17.28,17.01,17.09,218124.0
2020-12-07 10:30:00,17.09,17.32,17.08,17.25,204459.0,17.09,17.32,17.08,17.25,204459.0
2020-12-07 11:00:00,17.25,17.27,17.14,17.24,202738.0,17.25,17.27,17.14,17.24,202738.0
2020-12-07 11:30:00,17.23,17.26,17.18,17.25,115448.0,17.23,17.26,17.18,17.25,115448.0
2020-12-07 12:00:00,17.26,17.39,17.21,17.39,103248.0,17.26,17.39,17.21,17.39,103248.0
2020-12-07 12:30:00,17.39,17.48,17.35,17.44,207195.0,17.39,17.48,17.35,17.44,207195.0
2020-12-07 13:00:00,17.43,17.6,17.39,17.46,293708.0,17.43,17.6,17.39,17.46,293708.0
2020-12-07 13:30:00,17.45,17.5,17.16,17.32,229181.0,17.45,17.5,17.16,17.32,229181.0
2020-12-07 14:00:00,17.32,17.38,17.29,17.32,133286.0,17.32,17.38,17.29,17.32,133286.0
2020-12-07 14:30:00,17.33,17.45,17.23,17.34,166674.0,17.33,17.45,17.23,17.34,166674.0
2020-12-07 15:00:00,17.34,17.39,17.28,17.39,163110.0,17.34,17.39,17.28,17.39,163110.0
2020-12-07 15:30:00,17.4,17.42,17.25,17.33,492171.0,17.4,17.42,17.25,17.33,492171.0
2020-12-08 09:30:00,17.0,17.47,16.96,17.32,163464.0,17.0,17.47,16.96,17.32,163464.0
2020-12-08 10:00:00,17.34,17.44,17.13,17.3,81379.0,17.34,17.44,17.13,17.3,81379.0
2020-12-08 10:30:00,17.3,17.37,17.13,17.17,69633.0,17.3,17.37,17.13,17.17,69633.0
2020-12-08 11:00:00,17.18,17.29,17.02,17.05,91356.0,17.18,17.29,17.02,17.05,91356.0
2020-12-08 11:30:00,17.05,17.13,16.95,17.07,87452.0,17.05,17.13,16.95,17.07,87452.0
2020-12-08 12:00:00,17.07,17.31,17.03,17.22,120879.0,17.07,17.31,17.03,17.22,120879.0
2020-12-08 12:30:00,17.22,17.22,17.06,17.1,84519.0,17.22,17.22,17.06,17.1,84519.0
2020-12-08 13:00:00,17.1,17.19,17.05,17.11,63461.0,17.1,17.19,17.05,17.11,63461.0
2020-12-08 13:30:00,17.12,17.29,17.12,17.27,79338.0,17.12,17.29,17.12,17.27,79338.0
2020-12-08 14:00:00,17.27,17.31,17.22,17.22,121924.0,17.27,17.31,17.22,17.22,121924.0
2020-12-08 14:30:00,17.22,17.23,17.06,17.06,62024.0,17.22,17.23,17.06,17.06,62024.0
2020-12-08 15:00:00,17.06,17.18,17.04,17.15,67243.0,17.06,17.18,17.04,17.15,67243.0
2020-12-08 15:30:00,17.14,17.21,17.1,17.15,252938.0,17.14,17.21,17.1,17.15,252938.0
2020-12-09 09:30:00,17.34,17.48,17.19,17.36,140538.0,17.34,17.48,17.19,17.36,140538.0
2020-12-09 10:00:00,17.35,17.39,17.16,17.26,107527.0,17.35,17.39,17.16,17.26,107527.0
2020-12-09 10:30:00,17.25,17.28,16.93,16.94,88510.0,17.25,17.28,16.93,16.94,88510.0
2020-12-09 11:00:00,16.94,16.96,16.75,16.78,113104.0,16.94,16.96,16.75,16.78,113104.0
2020-12-09 11:30:00,16.78,16.85,16.68,16.85,67521.0,16.78,16.85,16.68,16.85,67521.0
2020-12-09 12:00:00,16.85,16.99,16.83,16.83,53573.0,16.85,16.99,16.83,16.83,53573.0
2020-12-09 12:30:00,16.84,16.86,16.7,16.75,58421.0,16.84,16.86,16.7,16.75,58421.0
2020-12-09 13:00:00,16.74,16.74,16.48,16.53,77581.0,16.74,16.74,16.48,16.53,77581.0
2020-12-09 13:30:00,16.53,16.53,16.23,16.26,89263.0,16.53,16.53,16.23,16.26,89263.0
2020-12-09 14:00:00,16.27,16.63,16.27,16.62,62854.0,16.27,16.63,16.27,16.62,62854.0
2020-12-09 14:30:00,16.62,16.75,16.62,16.7,112915.0,16.62,16.75,16.62,16.7,112915.0
2020-12-09 15:00:00,16.69,16.7,16.55,16.59,105210.0,16.69,16.7,16.55,16.59,105210.0
2020-12-09 15:30:00,16.58,16.73,16.56,16.62,326941.0,16.58,16.73,16.56,16.62,326941.0
2020-12-10 09:30:00,16.49,16.83,16.42,16.65,145142.0,16.49,16.83,16.42,16.65,145142.0
2020-12-10 10:00:00,16.64,16.87,16.63,16.87,96640.0,16.64,16.87,16.63,16.87,96640.0
2020-12-10 10:30:00,16.87,16.89,16.73,16.73,69913.0,16.87,16.89,16.73,16.73,69913.0
2020-12-10 11:00:00,16.74,16.74,16.54,16.61,42810.0,16.74,16.74,16.54,16.61,42810.0
2020-12-10 11:30:00,16.61,16.62,16.5,16.56,44221.0,16.61,16.62,16.5,16.56,44221.0
2020-12-10 12:00:00,16.55,16.69,16.55,16.62,41417.0,16.55,16.69,16.55,16.62,41417.0
2020-12-10 12:30:00,16.62,16.64,16.5,16.55,73410.0,16.62,16.64,16.5,16.55,73410.0
2020-12-10 13:00:00,16.55,16.72,16.49,16.7,80081.0,16.55,16.72,16.49,16.7,80081.0
2020-12-10 13:30:00,16.7,16.72,16.61,16.63,36824.0,16.7,16.72,16.61,16.63,36824.0
2020-12-10 14:00:00,16.64,16.65,16.55,16.6,43912.0,16.64,16.65,16.55,16.6,43912.0
2020-12-10 14:30:00,16.6,16.74,16.6,16.66,42664.0,16.6,16.74,16.6,16.66,42664.0
2020-12-10 15:00:00,16.67,16.82,16.67,16.68,59942.0,16.67,16.82,16.67,16.68,59942.0
2020-12-10 15:30:00,16.68,16.75,16.61,16.7,220428.0,16.68,16.75,16.61,16.7,220428.0
2020-12-11 09:30:00,16.46,16.55,16.24,16.44,77585.0,16.46,16.55,16.24,16.44,77585.0
2020-12-11 10:00:00,16.44,16.58,16.41,16.57,49739.0,16.44,16.58,16.41,16.57,49739.0
2020-12-11 10:30:00,16.57,16.63,16.48,16.61,58959.0,16.57,16.63,16.48,16.61,58959.0
2020-12-11 11:00:00,16.6,16.6,16.36,16.41,43934.0,16.6,16.6,16.36,16.41,43934.0
2020-12-11 11:30:00,16.41,16.41,16.26,16.33,44271.0,16.41,16.41,16.26,16.33,44271.0
2020-12-11 12:00:00,16.33,16.33,16.05,16.23,77013.0,16.33,16.33,16.05,16.23,77013.0
2020-12-11 12:30:00,16.22,16.36,16.17,16.34,40683.0,16.22,16.36,16.17,16.34,40683.0
2020-12-11 13:00:00,16.34,16.41,16.31,16.39,32579.0,16.34,16.41,16.31,16.39,32579.0
2020-12-11 13:30:00,16.39,16.4,16.29,16.38,67359.0,16.39,16.4,16.29,16.38,67359.0
2020-12-11 14:00:00,16.38,16.4,16.24,16.34,68539.0,16.38,16.4,16.24,16.34,68539.0
2020-12-11 14:30:00,16.34,16.39,16.32,16.32,41879.0,16.34,16.39,16.32,16.32,41879.0
2020-12-11 15:00:00,16.3,16.42,16.29,16.38,65361.0,16.3,16.42,16.29,16.38,65361.0
2020-12-11 15:30:00,16.37,16.54,16.35,16.54,235924.0,16.37,16.54,16.35,16.54,235924.0
2020-12-14 09:30:00,17.02,17.11,16.58,16.66,172287.0,17.02,17.11,16.58,16.66,172287.0
2020-12-14 10:00:00,16.67,16.71,16.42,16.51,99644.0,16.67,16.71,16.42,16.51,99644.0
2020-12-14 10:30:00,16.52,16.57,16.33,16.42,137064.0,16.52,16.57,16.33,16.42,137064.0
2020-12-14 11:00:00,16.43,16.46,16.31,16.35,66748.0,16.43,16.46,16.31,16.35,66748.0
2020-12-14 11:30:00,16.38,16.53,16.36,16.45,64028.0,16.38,16.53,16.36,16.45,64028.0
2020-12-14 12:00:00,16.46,16.58,16.44,16.52,56489.0,16.46,16.58,16.44,16.52,56489.0
2020-12-14 12:30:00,16.51,16.57,16.39,16.48,49676.0,16.51,16.57,16.39,16.48,49676.0
2020-12-14 13:00:00,16.47,16.5,16.25,16.3,62210.0,16.47,16.5,16.25,16.3,62210.0
2020-12-14 13:30:00,16.3,16.63,16.3,16.61,160898.0,16.3,16.63,16.3,16.61,160898.0
2020-12-14 14:00:00,16.61,16.63,16.42,16.44,245373.0,16.61,16.63,16.42,16.44,245373.0
2020-12-14 14:30:00,16.43,16.45,16.35,16.4,55427.0,16.43,16.45,16.35,16.4,55427.0
2020-12-14 15:00:00,16.4,16.49,16.35,16.36,110394.0,16.4,16.49,16.35,16.36,110394.0
2020-12-14 15:30:00,16.36,16.39,16.28,16.33,309871.0,16.36,16.39,16.28,16.33,309871.0
2020-12-15 09:30:00,16.8,17.06,16.45,16.45,128895.0,16.8,17.06,16.45,16.45,128895.0
2020-12-15 10:00:00,16.46,16.62,16.42,16.48,221648.0,16.46,16.62,16.42,16.48,221648.0
2020-12-15 10:30:00,16.45,16.63,16.24,16.62,139089.0,16.45,16.63,16.24,16.62,139089.0
2020-12-15 11:00:00,16.62,16.69,16.45,16.68,126271.0,16.62,16.69,16.45,16.68,126271.0
2020-12-15 11:30:00,16.68,16.8,16.56,16.57,138518.0,16.68,16.8,16.56,16.57,138518.0
2020-12-15 12:00:00,16.57,16.63,16.5,16.52,61857.0,16.57,16.63,16.5,16.52,61857.0
2020-12-15 12:30:00,16.52,16.66,16.5,16.63,111286.0,16.52,16.66,16.5,16.63,111286.0
2020-12-15 13:00:00,16.63,16.98,16.61,16.91,332306.0,16.63,16.98,16.61,16.91,332306.0
2020-12-15 13:30:00,16.9,17.06,16.9,17.01,179878.0,16.9,17.06,16.9,17.01,179878.0
2020-12-15 14:00:00,17.01,17.05,16.9,16.99,90808.0,17.01,17.05,16.9,16.99,90808.0
2020-12-15 14:30:00,16.98,17.03,16.94,16.96,79152.0,16.98,17.03,16.94,16.96,79152.0
2020-12-15 15:00:00,16.96,16.99,16.85,16.88,83032.0,16.96,16.99,16.85,16.88,83032.0
2020-12-15 15:30:00,16.88,17.02,16.86,17.0,297268.0,16.88,17.02,16.86,17.0,297268.0
2020-12-16 09:30:00,16.83,17.08,16.8,17.03,92294.0,16.83,17.08,16.8,17.03,92294.0
2020-12-16 10:00:00,17.04,17.06,16.74,16.81,110015.0,17.04,17.06,16.74,16.81,110015.0
2020-12-16 10:30:00,16.81,16.84,16.52,16.56,59757.0,16.81,16.84,16.52,16.56,59757.0
2020-12-16 11:00:00,16.55,16.71,16.48,16.68,40293.0,16.55,16.71,16.48,16.68,40293.0
2020-12-16 11:30:00,16.67,16.7,16.57,16.69,33250.0,16.67,16.7,16.57,16.69,33250.0
2020-12-16 12:00:00,16.7,16.71,16.54,16.59,49445.0,16.7,16.71,16.54,16.59,49445.0
2020-12-16 12:30:00,16.59,16.64,16.55,16.6,20202.0,16.59,16.64,16.55,16.6,20202.0
2020-12-16 13:00:00,16.6,16.61,16.55,16.56,22206.0,16.6,16.61,16.55,16.56,22206.0
2020-12-16 13:30:00,16.56,16.66,16.56,16.63,39050.0,16.56,16.66,16.56,16.63,39050.0
2020-12-16 14:00:00,16.64,16.68,16.39,16.47,71625.0,16.64,16.68,16.39,16.47,71625.0
2020-12-16 14:30:00,16.46,16.59,16.44,16.56,38332.0,16.46,16.59,16.44,16.56,38332.0
2020-12-16 15:00:00,16.57,16.57,16.44,16.48,80510.0,16.57,16.57,16.44,16.48,80510.0
2020-12-16 15:30:00,16.48,16.55,16.42,16.46,235184.0,16.48,16.55,16.42,16.46,235184.0
2020-12-17 09:30:00,16.6,16.72,16.41,16.52,121934.0,16.6,16.72,16.41,16.52,121934.0
2020-12-17 10:00:00,16.54,16.65,16.46,16.62,44030.0,16.54,16.65,16.46,16.62,44030.0
2020-12-17 10:30:00,16.61,16.65,16.37,16.43,59222.0,16.61,16.65,16.37,16.43,59222.0
2020-12-17 11:00:00,16.43,16.55,16.31,16.52,41970.0,16.43,16.55,16.31,16.52,41970.0
2020-12-17 11:30:00,16.53,16.66,16.51,16.66,34984.0,16.53,16.66,16.51,16.66,34984.0
2020-12-17 12:00:00,16.66,16.67,16.44,16.51,54490.0,16.66,16.67,16.44,16.51,54490.0
2020-12-17 12:30:00,16.52,16.58,16.51,16.53,31813.0,16.52,16.58,16.51,16.53,31813.0
2020-12-17 13:00:00,16.53,16.56,16.47,16.51,22922.0,16.53,16.56,16.47,16.51,22922.0
2020-12-17 13:30:00,16.51,16.52,16.38,16.43,30848.0,16.51,16.52,16.38,16.43,30848.0
2020-12-17 14:00:00,16.43,16.48,16.4,16.42,44094.0,16.43,16.48,16.4,16.42,44094.0
2020-12-17 14:30:00,16.41,16.5,16.4,16.48,57776.0,16.41,16.5,16.4,16.48,57776.0
2020-12-17 15:00:00,16.49,16.68,16.48,16.66,99503.0,16.49,16.68,16.48,16.66,99503.0
2020-12-17 15:30:00,16.65,16.75,16.63,16.69,258614.0,16.65,16.75,16.63,16.69,258614.0
2020-12-18 09:30:00,16.66,16.71,16.28,16.29,415872.0,16.66,16.71,16.28,16.29,415872.0
2020-12-18 10:00:00,16.27,16.42,16.19,16.3,106068.0,16.27,16.42,16.19,16.3,106068.0
2020-12-18 10:30:00,16.3,16.41,16.16,16.22,157846.0,16.3,16.41,16.16,16.22,157846.0
2020-12-18 11:00:00,16.22,16.32,16.2,16.28,60279.0,16.22,16.32,16.2,16.28,60279.0
2020-12-18 11:30:00,16.28,16.29,16.22,16.26,53570.0,16.28,16.29,16.22,16.26,53570.0
2020-12-18 12:00:00,16.25,16.32,16.17,16.32,46105.0,16.25,16.32,16.17,16.32,46105.0
2020-12-18 12:30:00,16.31,16.34,16.28,16.33,29607.0,16.31,16.34,16.28,16.33,29607.0
2020-12-18 13:00:00,16.34,16.37,16.27,16.27,53047.0,16.34,16.37,16.27,16.27,53047.0
2020-12-18 13:30:00,16.28,16.29,16.23,16.28,30359.0,16.28,16.29,16.23,16.28,30359.0
2020-12-18 14:00:00,16.29,16.29,16.17,16.24,59399.0,16.29,16.29,16.17,16.24,59399.0
2020-12-18 14:30:00,16.23,16.24,16.06,16.1,85680.0,16.23,16.24,16.06,16.1,85680.0
2020-12-18 15:00:00,16.1,16.19,16.09,16.14,103186.0,16.1,16.19,16.09,16.14,103186.0
2020-12-18 15:30:00,16.14,16.16,15.94,16.04,401523.0,16.14,16.16,15.94,16.04,401523.0
2020-12-21 09:30:00,15.84,15.92,15.35,15.78,299885.0,15.84,15.92,15.35,15.78,299885.0
2020-12-21 10:00:00,15.77,15.86,15.62,15.77,87940.0,15.77,15.86,15.62,15.77,87940.0
2020-12-21 10:30:00,15.77,16.02,15.72,15.97,59021.0,15.77,16.02,15.72,15.97,59021.0
2020-12-21 11:00:00,15.97,16.02,15.9,15.97,41923.0,15.97,16.02,15.9,15.97,41923.0
2020-12-21 11:30:00,15.97,15.99,15.9,15.91,36324.0,15.97,15.99,15.9,15.91,36324.0
2020-12-21 12:00:00,15.91,15.93,15.82,15.93,40258.0,15.91,15.93,15.82,15.93,40258.0
2020-12-21 12:30:00,15.93,16.12,15.93,16.06,55987.0,15.93,16.12,15.93,16.06,55987.0
2020-12-21 13:00:00,16.07,16.09,16.02,16.07,31892.0,16.07,16.09,16.02,16.07,31892.0
2020-12-21 13:30:00,16.07,16.16,16.02,16.03,48443.0,16.07,16.16,16.02,16.03,48443.0
2020-12-21 14:00:00,16.03,16.2,15.99,16.18,40135.0,16.03,16.2,15.99,16.18,40135.0
2020-12-21 14:30:00,16.17,16.22,16.08,16.08,37852.0,16.17,16.22,16.08,16.08,37852.0
2020-12-21 15:00:00,16.08,16.1,16.01,16.09,52084.0,16.08,16.1,16.01,16.09,52084.0
2020-12-21 15:30:00,16.09,16.17,15.98,16.16,255393.0,16.09,16.17,15.98,16.16,255393.0
2020-12-22 09:30:00,16.13,16.21,15.92,16.03,67068.0,16.13,16.21,15.92,16.03,67068.0
2020-12-22 10:00:00,16.04,16.38,16.01,16.35,54285.0,16.04,16.38,16.01,16.35,54285.0
2020-12-22 10:30:00,16.35,16.35,16.2,16.22,42044.0,16.35,16.35,16.2,16.22,42044.0
2020-12-22 11:00:00,16.23,16.3,16.0,16.0,59989.0,16.23,16.3,16.0,16.0,59989.0
2020-12-22 11:30:00,16.02,16.08,15.92,16.06,62955.0,16.02,16.08,15.92,16.06,62955.0
2020-12-22 12:00:00,16.06,16.07,15.98,16.04,39717.0,16.06,16.07,15.98,16.04,39717.0
2020-12-22 12:30:00,16.04,16.16,16.03,16.11,31728.0,16.04,16.16,16.03,16.11,31728.0
2020-12-22 13:00:00,16.12,16.13,16.07,16.1,24565.0,16.12,16.13,16.07,16.1,24565.0
2020-12-22 13:30:00,16.09,16.12,16.05,16.1,26841.0,16.09,16.12,16.05,16.1,26841.0
2020-12-22 14:00:00,16.1,16.21,16.06,16.21,43812.0,16.1,16.21,16.06,16.21,43812.0
2020-12-22 14:30:00,16.2,16.27,16.17,16.27,33604.0,16.2,16.27,16.17,16.27,33604.0
2020-12-22 15:00:00,16.27,16.3,16.16,16.18,60325.0,16.27,16.3,16.16,16.18,60325.0
2020-12-22 15:30:00,16.18,16.33,16.17,16.27,188480.0,16.18,16.33,16.17,16.27,188480.0
2020-12-23 09:30:00,16.44,17.0,16.34,17.0,205274.0,16.44,17.0,16.34,17.0,205274.0
2020-12-23 10:00:00,17.0,17.01,16.78,16.81,99123.0,17.0,17.01,16.78,16.81,99123.0
2020-12-23 10:30:00,16.8,16.95,16.7,16.95,57722.0,16.8,16.95,16.7,16.95,57722.0
2020-12-23 11:00:00,16.96,16.97,16.9,16.94,65404.0,16.96,16.97,16.9,16.94,65404.0
2020-12-23 11:30:00,16.94,16.95,16.72,16.74,29492.0,16.94,16.95,16.72,16.74,29492.0
2020-12-23 12:00:00,16.74,16.78,16.6,16.61,31106.0,16.74,16.78,16.6,16.61,31106.0
2020-12-23 12:30:00,16.61,16.67,16.58,16.64,23229.0,16.61,16.67,16.58,16.64,23229.0
2020-12-23 13:00:00,16.63,16.67,16.62,16.65,25366.0,16.63,16.67,16.62,16.65,25366.0
2020-12-23 13:30:00,16.65,16.68,16.57,16.58,18188.0,16.65,16.68,16.57,16.58,18188.0
2020-12-23 14:00:00,16.59,16.69,16.57,16.68,37730.0,16.59,16.69,16.57,16.68,37730.0
2020-12-23 14:30:00,16.68,16.75,16.67,16.71,29605.0,16.68,16.75,16.67,16.71,29605.0
2020-12-23 15:00:00,16.72,16.84,16.69,16.76,65199.0,16.72,16.84,16.69,16.76,65199.0
2020-12-23 15:30:00,16.76,16.8,16.71,16.78,236149.0,16.76,16.8,16.71,16.78,236149.0
2020-12-24 09:30:00,16.95,16.95,16.53,16.7,122781.0,16.95,16.95,16.53,16.7,122781.0
2020-12-24 10:00:00,16.69,16.73,16.51,16.72,81006.0,16.69,16.73,16.51,16.72,81006.0
2020-12-24 10:30:00,16.71,16.88,16.67,16.86,62100.0,16.71,16.88,16.67,16.86,62100.0
2020-12-24 11:00:00,16.86,16.86,16.7,16.74,43541.0,16.86,16.86,16.7,16.74,43541.0
2020-12-24 11:30:00,16.73,16.77,16.62,16.66,61760.0,16.73,16.77,16.62,16.66,61760.0
2020-12-24 12:00:00,16.68,16.72,16.65,16.69,34783.0,16.68,16.72,16.65,16.69,34783.0
2020-12-24 12:30:00,16.7,16.79,16.67,16.69,82100.0,16.7,16.79,16.67,16.69,82100.0
2020-12-28 09:30:00,16.85,17.05,16.69,16.98,79053.0,16.85,17.05,16.69,16.98,79053.0
2020-12-28 10:00:00,16.98,17.18,16.94,17.13,71084.0,16.98,17.18,16.94,17.13,71084.0
2020-12-28 10:30:00,17.13,17.14,16.82,16.92,47864.0,17.13,17.14,16.82,16.92,47864.0
2020-12-28 11:00:00,16.91,16.97,16.82,16.89,28304.0,16.91,16.97,16.82,16.89,28304.0
2020-12-28 11:30:00,16.89,16.89,16.74,16.74,22241.0,16.89,16.89,16.74,16.74,22241.0
2020-12-28 12:00:00,16.74,16.81,16.7,16.77,29918.0,16.74,16.81,16.7,16.77,29918.0
2020-12-28 12:30:00,16.77,16.79,16.67,16.69,26294.0,16.77,16.79,16.67,16.69,26294.0
2020-12-28 13:00:00,16.68,16.78,16.67,16.67,26470.0,16.68,16.78,16.67,16.67,26470.0
2020-12-28 13:30:00,16.68,16.71,16.63,16.64,39417.0,16.68,16.71,16.63,16.64,39417.0
2020-12-28 14:00:00,16.64,16.71,16.62,16.64,34015.0,16.64,16.71,16.62,16.64,34015.0
2020-12-28 14:30:00,16.65,16.7,16.56,16.61,41091.0,16.65,16.7,16.56,16.61,41091.0
2020-12-28 15:00:00,16.62,16.62,16.48,16.48,72244.0,16.62,16.62,16.48,16.48,72244.0
2020-12-28 15:30:00,16.49,16.5,16.38,16.42,235238.0,16.49,16.5,16.38,16.42,235238.0
2020-12-29 09:30:00,16.44,16.54,16.18,16.26,84590.0,16.44,16.54,16.18,16.26,84590.0
2020-12-29 10:00:00,16.26,16.29,15.96,16.08,210226.0,16.26,16.29,15.96,16.08,210226.0
2020-12-29 10:30:00,16.08,16.42,16.08,16.4,46008.0,16.08,16.42,16.08,16.4,46008.0
2020-12-29 11:00:00,16.39,16.43,16.31,16.42,20074.0,16.39,16.43,16.31,16.42,20074.0
2020-12-29 11:30:00,16.42,16.52,16.39,16.48,38385.0,16.42,16.52,16.39,16.48,38385.0
2020-12-29 12:00:00,16.51,16.54,16.34,16.38,40540.0,16.51,16.54,16.34,16.38,40540.0
2020-12-29 12:30:00,16.38,16.38,16.08,16.14,75868.0,16.38,16.38,16.08,16.14,75868.0
2020-12-29 13:00:00,16.15,16.16,16.04,16.12,59861.0,16.15,16.16,16.04,16.12,59861.0
2020-12-29 13:30:00,16.13,16.21,16.11,16.2,37105.0,16.13,16.21,16.11,16.2,37105.0
2020-12-29 14:00:00,16.19,16.19,16.06,16.09,63861.0,16.19,16.19,16.06,16.09,63861.0
2020-12-29 14:30:00,16.1,16.21,16.07,16.21,47143.0,16.1,16.21,16.07,16.21,47143.0
2020-12-29 15:00:00,16.21,16.34,16.15,16.32,60496.0,16.21,16.34,16.15,16.32,60496.0
2020-12-29 15:30:00,16.32,16.37,16.28,16.32,186046.0,16.32,16.37,16.28,16.32,186046.0
2020-12-30 09:30:00,16.42,16.78,16.31,16.71,158003.0,16.42,16.78,16.31,16.71,158003.0
2020-12-30 10:00:00,16.71,16.81,16.63,16.69,105395.0,16.71,16.81,16.63,16.69,105395.0
2020-12-30 10:30:00,16.7,16.77,16.67,16.73,94104.0,16.7,16.77,16.67,16.73,94104.0
2020-12-30 11:00:00,16.73,16.74,16.63,16.63,41899.0,16.73,16.74,16.63,16.63,41899.0
2020-12-30 11:30:00,16.64,16.68,16.59,16.59,21252.0,16.64,16.68,16.59,16.59,21252.0
2020-12-30 12:00:00,16.58,16.68,16.56,16.6,39763.0,16.58,16.68,16.56,16.6,39763.0
2020-12-30 12:30:00,16.59,16.7,16.58,16.69,34022.0,16.59,16.7,16.58,16.69,34022.0
2020-12-30 13:00:00,16.69,16.8,16.67,16.77,27380.0,16.69,16.8,16.67,16.77,27380.0
2020-12-30 13:30:00,16.77,16.96,16.76,16.89,107700.0,16.77,16.96,16.76,16.89,107700.0
2020-12-30 14:00:00,16.89,17.0,16.89,17.0,60672.0,16.89,17.0,16.89,17.0,60672.0
2020-12-30 14:30:00,17.0,17.0,16.88,16.89,50668.0,17.0,17.0,16.88,16.89,50668.0
2020-12-30 15:00:00,16.89,16.89,16.82,16.86,51600.0,16.89,16.89,16.82,16.86,51600.0
2020-12-30 15:30:00,16.85,16.88,16.77,16.83,159194.0,16.85,16.88,16.77,16.83,159194.0
2020-12-31 09:30:00,16.75,16.82,16.57,16.61,56216.0,16.75,16.82,16.57,16.61,56216.0
2020-12-31 10:00:00,16.6,16.83,16.6,16.82,75688.0,16.6,16.83,16.6,16.82,75688.0
2020-12-31 10:30:00,16.83,17.01,16.83,16.92,44836.0,16.83,17.01,16.83,16.92,44836.0
2020-12-31 11:00:00,16.92,17.02,16.85,16.88,30441.0,16.92,17.02,16.85,16.88,30441.0
2020-12-31 11:30:00,16.88,16.89,16.76,16.81,44050.0,16.88,16.89,16.76,16.81,44050.0
2020-12-31 12:00:00,16.8,16.82,16.75,16.81,25195.0,16.8,16.82,16.75,16.81,25195.0
2020-12-31 12:30:00,16.8,16.81,16.73,16.76,18881.0,16.8,16.81,16.73,16.76,18881.0
2020-12-31 13:00:00,16.76,16.84,16.75,16.8,24025.0,16.76,16.84,16.75,16.8,24025.0
2020-12-31 13:30:00,16.81,16.82,16.71,16.73,18697.0,16.81,16.82,16.71,16.73,18697.0
2020-12-31 14:00:00,16.73,16.86,16.7,16.84,26988.0,16.73,16.86,16.7,16.84,26988.0
2020-12-31 14:30:00,16.84,16.89,16.84,16.85,25065.0,16.84,16.89,16.84,16.85,25065.0
2020-12-31 15:00:00,16.85,16.94,16.84,16.91,29041.0,16.85,16.94,16.84,16.91,29041.0
2020-12-31 15:30:00,16.91,16.93,16.75,16.77,158608.0,16.91,16.93,16.75,16.77,158608.0
2021-01-04 09:30:00,17.19,17.44,16.89,17.1,120508.0,17.19,17.44,16.89,17.1,120508.0
2021-01-04 10:00:00,17.09,17.13,16.95,16.98,92233.0,17.09,17.13,16.95,16.98,92233.0
2021-01-04 10:30:00,16.96,16.96,16.47,16.55,113271.0,16.96,16.96,16.47,16.55,113271.0
2021-01-04 11:00:00,16.58,16.58,16.42,16.48,71844.0,16.58,16.58,16.42,16.48,71844.0
2021-01-04 11:30:00,16.48,16.49,16.34,16.38,71166.0,16.48,16.49,16.34,16.38,71166.0
2021-01-04 12:00:00,16.38,16.39,16.17,16.22,69193.0,16.38,16.39,16.17,16.22,69193.0
2021-01-04 12:30:00,16.21,16.3,16.16,16.26,103753.0,16.21,16.3,16.16,16.26,103753.0
2021-01-04 13:00:00,16.27,16.46,16.24,16.4,182517.0,16.27,16.46,16.24,16.4,182517.0
2021-01-04 13:30:00,16.4,16.42,16.32,16.38,44692.0,16.4,16.42,16.32,16.38,44692.0
2021-01-04 14:00:00,16.37,16.38,16.19,16.21,87728.0,16.37,16.38,16.19,16.21,87728.0
2021-01-04 14:30:00,16.2,16.21,16.0,16.11,123649.0,16.2,16.21,16.0,16.11,123649.0
2021-01-04 15:00:00,16.11,16.17,15.97,16.0,169080.0,16.11,16.17,15.97,16.0,169080.0
2021-01-04 15:30:00,16.0,16.06,15.97,15.99,291424.0,16.0,16.06,15.97,15.99,291424.0
2021-01-05 09:30:00,16.05,16.62,16.05,16.52,90362.0,16.05,16.62,16.05,16.52,90362.0
2021-01-05 10:00:00,16.52,16.67,16.44,16.62,66882.0,16.52,16.67,16.44,16.62,66882.0
2021-01-05 10:30:00,16.62,16.65,16.41,16.63,52589.0,16.62,16.65,16.41,16.63,52589.0
2021-01-05 11:00:00,16.63,16.87,16.62,16.83,89609.0,16.63,16.87,16.62,16.83,89609.0
2021-01-05 11:30:00,16.84,16.92,16.8,16.82,50837.0,16.84,16.92,16.8,16.82,50837.0
2021-01-05 12:00:00,16.83,16.96,16.83,16.93,47149.0,16.83,16.96,16.83,16.93,47149.0
2021-01-05 12:30:00,16.92,17.09,16.89,17.08,50254.0,16.92,17.09,16.89,17.08,50254.0
2021-01-05 13:00:00,17.09,17.17,17.05,17.17,60200.0,17.09,17.17,17.05,17.17,60200.0
2021-01-05 13:30:00,17.17,17.3,17.15,17.29,75144.0,17.17,17.3,17.15,17.29,75144.0
2021-01-05 14:00:00,17.3,17.33,17.21,17.27,75163.0,17.3,17.33,17.21,17.27,75163.0
2021-01-05 14:30:00,17.27,17.27,17.08,17.12,101244.0,17.27,17.27,17.08,17.12,101244.0
2021-01-05 15:00:00,17.13,17.29,17.12,17.19,165597.0,17.13,17.29,17.12,17.19,165597.0
2021-01-05 15:30:00,17.2,17.3,17.16,17.22,207415.0,17.2,17.3,17.16,17.22,207415.0
2021-01-06 09:30:00,17.87,17.95,17.46,17.56,149290.0,17.87,17.95,17.46,17.56,149290.0
2021-01-06 10:00:00,17.55,17.82,17.49,17.77,111743.0,17.55,17.82,17.49,17.77,111743.0
2021-01-06 10:30:00,17.79,17.9,17.61,17.65,154840.0,17.79,17.9,17.61,17.65,154840.0
2021-01-06 11:00:00,17.66,17.76,17.57,17.73,155878.0,17.66,17.76,17.57,17.73,155878.0
2021-01-06 11:30:00,17.74,17.94,17.64,17.93,175643.0,17.74,17.94,17.64,17.93,175643.0
2021-01-06 12:00:00,17.94,18.17,17.88,18.09,168642.0,17.94,18.17,17.88,18.09,168642.0
2021-01-06 12:30:00,18.07,18.26,18.01,18.26,101977.0,18.07,18.26,18.01,18.26,101977.0
2021-01-06 13:00:00,18.27,18.31,18.21,18.24,71976.0,18.27,18.31,18.21,18.24,71976.0
2021-01-06 13:30:00,18.26,18.5,18.25,18.41,76864.0,18.26,18.5,18.25,18.41,76864.0
2021-01-06 14:00:00,18.41,18.51,18.24,18.24,107967.0,18.41,18.51,18.24,18.24,107967.0
2021-01-06 14:30:00,18.24,18.29,17.9,18.25,130572.0,18.24,18.29,17.9,18.25,130572.0
2021-01-06 15:00:00,18.25,18.41,18.11,18.39,117856.0,18.25,18.41,18.11,18.39,117856.0
2021-01-06 15:30:00,18.39,18.69,18.39,18.68,562793.0,18.39,18.69,18.39,18.68,562793.0
2021-01-07 09:30:00,18.94,19.2,18.71,18.96,187484.0,18.94,19.2,18.71,18.96,187484.0
2021-01-07 10:00:00,18.97,19.05,18.81,19.0,156079.0,18.97,19.05,18.81,19.0,156079.0
2021-01-07 10:30:00,19.02,19.03,18.71,18.74,303219.0,19.02,19.03,18.71,18.74,303219.0
2021-01-07 11:00:00,18.74,18.87,18.57,18.59,79783.0,18.74,18.87,18.57,18.59,79783.0
2021-01-07 11:30:00,18.6,18.63,18.51,18.61,83164.0,18.6,18.63,18.51,18.61,83164.0
2021-01-07 12:00:00,18.62,18.74,18.62,18.7,73123.0,18.62,18.74,18.62,18.7,73123.0
2021-01-07 12:30:00,18.69,18.72,18.61,18.69,49109.0,18.69,18.72,18.61,18.69,49109.0
2021-01-07 13:00:00,18.69,18.77,18.57,18.57,68189.0,18.69,18.77,18.57,18.57,68189.0
2021-01-07 13:30:00,18.57,18.65,18.56,18.63,48910.0,18.57,18.65,18.56,18.63,48910.0
2021-01-07 14:00:00,18.65,18.68,18.52,18.55,52544.0,18.65,18.68,18.52,18.55,52544.0
2021-01-07 14:30:00,18.55,18.61,18.53,18.55,111285.0,18.55,18.61,18.53,18.55,111285.0
2021-01-07 15:00:00,18.55,18.66,18.54,18.64,62850.0,18.55,18.66,18.54,18.64,62850.0
2021-01-07 15:30:00,18.65,18.7,18.59,18.67,160998.0,18.65,18.7,18.59,18.67,160998.0
2021-01-08 09:30:00,18.71,18.85,18.5,18.62,78710.0,18.71,18.85,18.5,18.62,78710.0
2021-01-08 10:00:00,18.62,18.71,18.5,18.51,35849.0,18.62,18.71,18.5,18.51,35849.0
2021-01-08 10:30:00,18.51,18.73,18.47,18.73,179790.0,18.51,18.73,18.47,18.73,179790.0
2021-01-08 11:00:00,18.73,18.76,18.62,18.64,68099.0,18.73,18.76,18.62,18.64,68099.0
2021-01-08 11:30:00,18.64,18.67,18.49,18.51,40508.0,18.64,18.67,18.49,18.51,40508.0
2021-01-08 12:00:00,18.52,18.67,18.48,18.65,44554.0,18.52,18.67,18.48,18.65,44554.0
2021-01-08 12:30:00,18.67,18.67,18.6,18.62,40989.0,18.67,18.67,18.6,18.62,40989.0
2021-01-08 13:00:00,18.63,18.66,18.33,18.38,54961.0,18.63,18.66,18.33,18.38,54961.0
2021-01-08 13:30:00,18.4,18.4,18.24,18.25,76921.0,18.4,18.4,18.24,18.25,76921.0
2021-01-08 14:00:00,18.28,18.51,18.28,18.5,46028.0,18.28,18.51,18.28,18.5,46028.0
2021-01-08 14:30:00,18.5,18.51,18.37,18.47,56373.0,18.5,18.51,18.37,18.47,56373.0
2021-01-08 15:00:00,18.47,18.61,18.46,18.54,84606.0,18.47,18.61,18.46,18.54,84606.0
2021-01-08 15:30:00,18.54,18.72,18.52,18.71,225323.0,18.54,18.72,18.52,18.71,225323.0
2021-01-11 09:30:00,18.08,18.6,17.92,18.6,63964.0,18.08,18.6,17.92,18.6,63964.0
2021-01-11 10:00:00,18.56,18.59,18.43,18.53,36426.0,18.56,18.59,18.43,18.53,36426.0
2021-01-11 10:30:00,18.52,18.6,18.4,18.52,52764.0,18.52,18.6,18.4,18.52,52764.0
2021-01-11 11:00:00,18.53,18.53,18.33,18.42,61439.0,18.53,18.53,18.33,18.42,61439.0
2021-01-11 11:30:00,18.41,18.45,18.33,18.41,38483.0,18.41,18.45,18.33,18.41,38483.0
2021-01-11 12:00:00,18.42,18.42,18.33,18.37,37033.0,18.42,18.42,18.33,18.37,37033.0
2021-01-11 12:30:00,18.36,18.59,18.36,18.48,77064.0,18.36,18.59,18.36,18.48,77064.0
2021-01-11 13:00:00,18.48,18.52,18.37,18.4,58644.0,18.48,18.52,18.37,18.4,58644.0
2021-01-11 13:30:00,18.39,18.51,18.39,18.51,49880.0,18.39,18.51,18.39,18.51,49880.0
2021-01-11 14:00:00,18.51,18.61,18.47,18.51,44489.0,18.51,18.61,18.47,18.51,44489.0
2021-01-11 14:30:00,18.51,18.54,18.46,18.53,42438.0,18.51,18.54,18.46,18.53,42438.0
2021-01-11 15:00:00,18.52,18.55,18.38,18.39,69287.0,18.52,18.55,18.38,18.39,69287.0
2021-01-11 15:30:00,18.39,18.43,18.32,18.41,229681.0,18.39,18.43,18.32,18.41,229681.0
2021-01-12 09:30:00,18.5,18.73,18.36,18.66,88865.0,18.5,18.73,18.36,18.66,88865.0
2021-01-12 10:00:00,18.66,18.92,18.57,18.8,90364.0,18.66,18.92,18.57,18.8,90364.0
2021-01-12 10:30:00,18.8,18.96,18.68,18.89,149047.0,18.8,18.96,18.68,18.89,149047.0
2021-01-12 11:00:00,18.87,18.99,18.83,18.96,43601.0,18.87,18.99,18.83,18.96,43601.0
2021-01-12 11:30:00,18.98,19.0,18.82,18.93,42844.0,18.98,19.0,18.82,18.93,42844.0
2021-01-12 12:00:00,18.92,18.99,18.83,18.98,72689.0,18.92,18.99,18.83,18.98,72689.0
2021-01-12 12:30:00,18.97,18.97,18.77,18.77,30405.0,18.97,18.97,18.77,18.77,30405.0
2021-01-12 13:00:00,18.77,18.84,18.75,18.84,50878.0,18.77,18.84,18.75,18.84,50878.0
2021-01-12 13:30:00,18.83,18.88,18.75,18.79,29525.0,18.83,18.88,18.75,18.79,29525.0
2021-01-12 14:00:00,18.79,18.9,18.77,18.89,29892.0,18.79,18.9,18.77,18.89,29892.0
2021-01-12 14:30:00,18.89,18.94,18.75,18.84,32707.0,18.89,18.94,18.75,18.84,32707.0
2021-01-12 15:00:00,18.85,18.87,18.69,18.7,46191.0,18.85,18.87,18.69,18.7,46191.0
2021-01-12 15:30:00,18.71,18.8,18.68,18.77,203984.0,18.71,18.8,18.68,18.77,203984.0
2021-01-13 09:30:00,18.72,18.83,18.33,18.43,74280.0,18.72,18.83,18.33,18.43,74280.0
2021-01-13 10:00:00,18.43,18.69,18.37,18.68,61387.0,18.43,18.69,18.37,18.68,61387.0
2021-01-13 10:30:00,18.66,18.67,18.5,18.54,53996.0,18.66,18.67,18.5,18.54,53996.0
2021-01-13 11:00:00,18.53,18.54,18.34,18.42,75072.0,18.53,18.54,18.34,18.42,75072.0
2021-01-13 11:30:00,18.42,18.45,18.27,18.3,42310.0,18.42,18.45,18.27,18.3,42310.0
2021-01-13 12:00:00,18.3,18.37,18.23,18.37,30762.0,18.3,18.37,18.23,18.37,30762.0
2021-01-13 12:30:00,18.37,18.43,18.3,18.43,19488.0,18.37,18.43,18.3,18.43,19488.0
2021-01-13 13:00:00,18.41,18.41,18.28,18.32,25841.0,18.41,18.41,18.28,18.32,25841.0
2021-01-13 13:30:00,18.32,18.43,18.32,18.38,28788.0,18.32,18.43,18.32,18.38,28788.0
2021-01-13 14:00:00,18.39,18.44,18.37,18.41,30996.0,18.39,18.44,18.37,18.41,30996.0
2021-01-13 14:30:00,18.42,18.44,18.26,18.27,39971.0,18.42,18.44,18.26,18.27,39971.0
2021-01-13 15:00:00,18.26,18.27,18.15,18.15,71443.0,18.26,18.27,18.15,18.15,71443.0
2021-01-13 15:30:00,18.16,18.28,18.08,18.26,131027.0,18.16,18.28,18.08,18.26,131027.0
2021-01-14 09:30:00,18.64,18.85,18.35,18.63,70869.0,18.64,18.85,18.35,18.63,70869.0
2021-01-14 10:00:00,18.62,18.88,18.61,18.79,59578.0,18.62,18.88,18.61,18.79,59578.0
2021-01-14 10:30:00,18.78,18.87,18.52,18.59,44618.0,18.78,18.87,18.52,18.59,44618.0
2021-01-14 11:00:00,18.59,18.62,18.42,18.59,38258.0,18.59,18.62,18.42,18.59,38258.0
2021-01-14 11:30:00,18.59,18.67,18.56,18.6,24651.0,18.59,18.67,18.56,18.6,24651.0
2021-01-14 12:00:00,18.59,18.68,18.47,18.68,63147.0,18.59,18.68,18.47,18.68,63147.0
2021-01-14 12:30:00,18.69,18.76,18.62,18.63,21808.0,18.69,18.76,18.62,18.63,21808.0
2021-01-14 13:00:00,18.63,18.74,18.62,18.73,32846.0,18.63,18.74,18.62,18.73,32846.0
2021-01-14 13:30:00,18.74,18.84,18.73,18.79,48996.0,18.74,18.84,18.73,18.79,48996.0
2021-01-14 14:00:00,18.79,18.85,18.76,18.83,34057.0,18.79,18.85,18.76,18.83,34057.0
2021-01-14 14:30:00,18.82,18.87,18.79,18.79,56274.0,18.82,18.87,18.79,18.79,56274.0
2021-01-14 15:00:00,18.79,18.81,18.7,18.74,42227.0,18.79,18.81,18.7,18.74,42227.0
2021-01-14 15:30:00,18.73,18.74,18.57,18.58,145037.0,18.73,18.74,18.57,18.58,145037.0
2021-01-15 09:30:00,18.22,18.48,18.06,18.34,149889.0,18.22,18.48,18.06,18.34,149889.0
2021-01-15 10:00:00,18.33,18.33,18.1,18.29,83806.0,18.33,18.33,18.1,18.29,83806.0
2021-01-15 10:30:00,18.26,18.54,18.26,18.52,51537.0,18.26,18.54,18.26,18.52,51537.0
2021-01-15 11:00:00,18.52,18.52,18.28,18.49,84162.0,18.52,18.52,18.28,18.49,84162.0
2021-01-15 11:30:00,18.49,18.51,18.26,18.28,41943.0,18.49,18.51,18.26,18.28,41943.0
2021-01-15 12:00:00,18.27,18.35,18.25,18.34,40905.0,18.27,18.35,18.25,18.34,40905.0
2021-01-15 12:30:00,18.34,18.41,18.31,18.41,39153.0,18.34,18.41,18.31,18.41,39153.0
2021-01-15 13:00:00,18.4,18.41,18.24,18.31,43969.0,18.4,18.41,18.24,18.31,43969.0
2021-01-15 13:30:00,18.32,18.37,18.24,18.37,38669.0,18.32,18.37,18.24,18.37,38669.0
2021-01-15 14:00:00,18.38,18.43,18.32,18.36,34476.0,18.38,18.43,18.32,18.36,34476.0
2021-01-15 14:30:00,18.38,18.42,18.3,18.32,35549.0,18.38,18.42,18.3,18.32,35549.0
2021-01-15 15:00:00,18.33,18.34,18.24,18.27,59199.0,18.33,18.34,18.24,18.27,59199.0
2021-01-15 15:30:00,18.28,18.46,18.2,18.45,333823.0,18.28,18.46,18.2,18.45,333823.0
2021-01-19 09:30:00,18.68,18.97,18.58,18.59,104620.0,18.68,18.97,18.58,18.59,104620.0
2021-01-19 10:00:00,18.57,18.6,18.44,18.59,41999.0,18.57,18.6,18.44,18.59,41999.0
2021-01-19 10:30:00,18.59,18.83,18.56,18.56,59720.0,18.59,18.83,18.56,18.56,59720.0
2021-01-19 11:00:00,18.55,18.66,18.55,18.62,49678.0,18.55,18.66,18.55,18.62,49678.0
2021-01-19 11:30:00,18.63,18.64,18.5,18.5,26609.0,18.63,18.64,18.5,18.5,26609.0
2021-01-19 12:00:00,18.5,18.57,18.48,18.51,36685.0,18.5,18.57,18.48,18.51,36685.0
2021-01-19 12:30:00,18.51,18.6,18.47,18.58,42711.0,18.51,18.6,18.47,18.58,42711.0
2021-01-19 13:00:00,18.58,18.63,18.56,18.6,25714.0,18.58,18.63,18.56,18.6,25714.0
2021-01-19 13:30:00,18.61,18.67,18.57,18.6,29700.0,18.61,18.67,18.57,18.6,29700.0
2021-01-19 14:00:00,18.59,18.62,18.52,18.57,60345.0,18.59,18.62,18.52,18.57,60345.0
2021-01-19 14:30:00,18.58,18.62,18.49,18.57,41747.0,18.58,18.62,18.49,18.57,41747.0
2021-01-19 15:00:00,18.57,18.61,18.52,18.61,75558.0,18.57,18.61,18.52,18.61,75558.0
2021-01-19 15:30:00,18.61,18.61,18.43,18.51,223271.0,18.61,18.61,18.43,18.51,223271.0
2021-01-20 09:30:00,18.53,18.92,18.53,18.67,97816.0,18.53,18.92,18.53,18.67,97816.0
2021-01-20 10:00:00,18.68,18.8,18.6,18.63,53768.0,18.68,18.8,18.6,18.63,53768.0
2021-01-20 10:30:00,18.6,18.66,18.35,18.4,53687.0,18.6,18.66,18.35,18.4,53687.0
2021-01-20 11:00:00,18.41,18.42,18.22,18.4,44390.0,18.41,18.42,18.22,18.4,44390.0
2021-01-20 11:30:00,18.4,18.48,18.31,18.35,40732.0,18.4,18.48,18.31,18.35,40732.0
2021-01-20 12:00:00,18.35,18.38,18.18,18.21,34126.0,18.35,18.38,18.18,18.21,34126.0
2021-01-20 12:30:00,18.22,18.39,18.17,18.34,44692.0,18.22,18.39,18.17,18.34,44692.0
2021-01-20 13:00:00,18.34,18.4,18.32,18.38,29884.0,18.34,18.4,18.32,18.38,29884.0
2021-01-20 13:30:00,18.37,18.46,18.31,18.33,29265.0,18.37,18.46,18.31,18.33,29265.0
2021-01-20 14:00:00,18.33,18.39,18.29,18.36,35333.0,18.33,18.39,18.29,18.36,35333.0
2021-01-20 14:30:00,18.35,18.47,18.31,18.45,33326.0,18.35,18.47,18.31,18.45,33326.0
2021-01-20 15:00:00,18.45,18.51,18.4,18.47,53078.0,18.45,18.51,18.4,18.47,53078.0
2021-01-20 15:30:00,18.46,18.53,18.43,18.51,140847.0,18.46,18.53,18.43,18.51,140847.0
2021-01-21 09:30:00,18.34,18.5,17.93,18.04,121521.0,18.34,18.5,17.93,18.04,121521.0
2021-01-21 10:00:00,18.05,18.13,17.93,18.1,73604.0,18.05,18.13,17.93,18.1,73604.0
2021-01-21 10:30:00,18.11,18.11,17.96,17.98,56742.0,18.11,18.11,17.96,17.98,56742.0
2021-01-21 11:00:00,18.0,18.07,17.92,18.03,40004.0,18.0,18.07,17.92,18.03,40004.0
2021-01-21 11:30:00,18.04,18.04,17.91,17.92,44406.0,18.04,18.04,17.91,17.92,44406.0
2021-01-21 12:00:00,17.91,17.91,17.7,17.79,167371.0,17.91,17.91,17.7,17.79,167371.0
2021-01-21 12:30:00,17.79,17.81,17.73,17.75,46016.0,17.79,17.81,17.73,17.75,46016.0
2021-01-21 13:00:00,17.75,17.78,17.68,17.72,58292.0,17.75,17.78,17.68,17.72,58292.0
2021-01-21 13:30:00,17.72,18.01,17.71,17.99,77098.0,17.72,18.01,17.71,17.99,77098.0
2021-01-21 14:00:00,17.98,18.18,17.98,18.12,77276.0,17.98,18.18,17.98,18.12,77276.0
2021-01-21 14:30:00,18.13,18.14,18.05,18.07,31079.0,18.13,18.14,18.05,18.07,31079.0
2021-01-21 15:00:00,18.07,18.11,18.04,18.08,41068.0,18.07,18.11,18.04,18.08,41068.0
2021-01-21 15:30:00,18.09,18.14,17.96,17.97,210027.0,18.09,18.14,17.96,17.97,210027.0
2021-01-22 09:30:00,17.57,18.03,17.21,17.87,134376.0,17.57,18.03,17.21,17.87,134376.0
2021-01-22 10:00:00,17.85,18.0,17.76,17.78,32996.0,17.85,18.0,17.76,17.78,32996.0
2021-01-22 10:30:00,17.76,17.92,17.7,17.86,39183.0,17.76,17.92,17.7,17.86,39183.0
2021-01-22 11:00:00,17.88,17.96,17.81,17.86,30874.0,17.88,17.96,17.81,17.86,30874.0
2021-01-22 11:30:00,17.86,17.92,17.81,17.88,21730.0,17.86,17.92,17.81,17.88,21730.0
2021-01-22 12:00:00,17.88,17.9,17.81,17.88,20392.0,17.88,17.9,17.81,17.88,20392.0
2021-01-22 12:30:00,17.85,17.89,17.78,17.89,35378.0,17.85,17.89,17.78,17.89,35378.0
2021-01-22 13:00:00,17.88,17.92,17.82,17.9,17202.0,17.88,17.92,17.82,17.9,17202.0
2021-01-22 13:30:00,17.9,17.93,17.82,17.87,34542.0,17.9,17.93,17.82,17.87,34542.0
2021-01-22 14:00:00,17.84,17.87,17.76,17.86,24423.0,17.84,17.87,17.76,17.86,24423.0
2021-01-22 14:30:00,17.88,17.92,17.82,17.92,24257.0,17.88,17.92,17.82,17.92,24257.0
2021-01-22 15:00:00,17.92,18.07,17.92,18.07,38295.0,17.92,18.07,17.92,18.07,38295.0
2021-01-22 15:30:00,18.07,18.17,18.05,18.11,159064.0,18.07,18.17,18.05,18.11,159064.0
2021-01-25 09:30:00,18.09,18.12,17.72,17.76,71412.0,18.09,18.12,17.72,17.76,71412.0
2021-01-25 10:00:00,17.76,18.22,17.76,18.22,37966.0,17.76,18.22,17.76,18.22,37966.0
2021-01-25 10:30:00,18.25,18.39,17.82,17.87,74527.0,18.25,18.39,17.82,17.87,74527.0
2021-01-25 11:00:00,17.87,18.01,17.77,17.92,61377.0,17.87,18.01,17.77,17.92,61377.0
2021-01-25 11:30:00,17.89,18.18,17.85,18.18,28819.0,17.89,18.18,17.85,18.18,28819.0
2021-01-25 12:00:00,18.18,18.18,17.93,17.97,21775.0,18.18,18.18,17.93,17.97,21775.0
2021-01-25 12:30:00,18.0,18.19,17.98,18.16,25248.0,18.0,18.19,17.98,18.16,25248.0
2021-01-25 13:00:00,18.16,18.34,18.14,18.25,28300.0,18.16,18.34,18.14,18.25,28300.0
2021-01-25 13:30:00,18.26,18.33,18.2,18.25,20557.0,18.26,18.33,18.2,18.25,20557.0
2021-01-25 14:00:00,18.23,18.26,18.17,18.21,29072.0,18.23,18.26,18.17,18.21,29072.0
2021-01-25 14:30:00,18.21,18.32,18.19,18.21,25832.0,18.21,18.32,18.19,18.21,25832.0
2021-01-25 15:00:00,18.2,18.3,18.19,18.25,32284.0,18.2,18.3,18.19,18.25,32284.0
2021-01-25 15:30:00,18.22,18.37,18.19,18.34,189602.0,18.22,18.37,18.19,18.34,189602.0
2021-01-26 09:30:00,18.7,18.85,18.53,18.53,66678.0,18.7,18.85,18.53,18.53,66678.0
2021-01-26 10:00:00,18.54,18.56,18.19,18.32,53980.0,18.54,18.56,18.19,18.32,53980.0
2021-01-26 10:30:00,18.3,18.37,18.05,18.09,29248.0,18.3,18.37,18.05,18.09,29248.0
2021-01-26 11:00:00,18.09,18.16,17.93,18.0,74175.0,18.09,18.16,17.93,18.0,74175.0
2021-01-26 11:30:00,18.0,18.0,17.78,17.81,444152.0,18.0,18.0,17.78,17.81,444152.0
2021-01-26 12:00:00,17.82,18.01,17.82,17.98,45245.0,17.82,18.01,17.82,17.98,45245.0
2021-01-26 12:30:00,18.0,18.1,17.98,18.04,25774.0,18.0,18.1,17.98,18.04,25774.0
2021-01-26 13:00:00,18.07,18.28,18.04,18.28,34573.0,18.07,18.28,18.04,18.28,34573.0
2021-01-26 13:30:00,18.26,18.27,18.17,18.19,31164.0,18.26,18.27,18.17,18.19,31164.0
2021-01-26 14:00:00,18.16,18.22,18.1,18.19,28751.0,18.16,18.22,18.1,18.19,28751.0
2021-01-26 14:30:00,18.19,18.22,18.14,18.2,40084.0,18.19,18.22,18.14,18.2,40084.0
2021-01-26 15:00:00,18.19,18.28,18.18,18.26,72118.0,18.19,18.28,18.18,18.26,72118.0
2021-01-26 15:30:00,18.25,18.34,17.99,18.01,253402.0,18.25,18.34,17.99,18.01,253402.0
2021-01-27 09:30:00,17.33,17.79,17.17,17.75,110221.0,17.33,17.79,17.17,17.75,110221.0
2021-01-27 10:00:00,17.73,17.99,17.62,17.93,75562.0,17.73,17.99,17.62,17.93,75562.0
2021-01-27 10:30:00,17.95,18.05,17.75,17.84,90587.0,17.95,18.05,17.75,17.84,90587.0
2021-01-27 11:00:00,17.89,18.07,17.81,17.85,51319.0,17.89,18.07,17.81,17.85,51319.0
2021-01-27 11:30:00,17.86,18.22,17.85,17.98,118431.0,17.86,18.22,17.85,17.98,118431.0
2021-01-27 12:00:00,17.98,18.29,17.95,18.19,46908.0,17.98,18.29,17.95,18.19,46908.0
2021-01-27 12:30:00,18.18,18.43,18.11,18.35,52601.0,18.18,18.43,18.11,18.35,52601.0
2021-01-27 13:00:00,18.35,18.47,18.22,18.45,52398.0,18.35,18.47,18.22,18.45,52398.0
2021-01-27 13:30:00,18.43,18.65,18.43,18.64,76000.0,18.43,18.65,18.43,18.64,76000.0
2021-01-27 14:00:00,18.64,18.75,18.5,18.62,101832.0,18.64,18.75,18.5,18.62,101832.0
2021-01-27 14:30:00,18.6,18.66,18.1,18.32,126228.0,18.6,18.66,18.1,18.32,126228.0
2021-01-27 15:00:00,18.3,18.53,18.06,18.11,109505.0,18.3,18.53,18.06,18.11,109505.0
2021-01-27 15:30:00,18.07,18.37,17.84,18.2,395176.0,18.07,18.37,17.84,18.2,395176.0
2021-01-28 09:30:00,18.7,19.28,18.45,18.79,202737.0,18.7,19.28,18.45,18.79,202737.0
2021-01-28 10:00:00,18.75,19.0,18.48,18.76,195956.0,18.75,19.0,18.48,18.76,195956.0
2021-01-28 10:30:00,18.76,18.81,17.9,18.11,121413.0,18.76,18.81,17.9,18.11,121413.0
2021-01-28 11:00:00,18.11,18.62,18.08,18.31,114749.0,18.11,18.62,18.08,18.31,114749.0
2021-01-28 11:30:00,18.31,18.56,18.22,18.37,127778.0,18.31,18.56,18.22,18.37,127778.0
2021-01-28 12:00:00,18.37,18.6,18.31,18.38,140951.0,18.37,18.6,18.31,18.38,140951.0
2021-01-28 12:30:00,18.38,18.43,18.02,18.05,86158.0,18.38,18.43,18.02,18.05,86158.0
2021-01-28 13:00:00,18.05,18.14,17.65,17.98,104042.0,18.05,18.14,17.65,17.98,104042.0
2021-01-28 13:30:00,17.96,18.16,17.89,18.02,97223.0,17.96,18.16,17.89,18.02,97223.0
2021-01-28 14:00:00,18.02,18.1,17.88,18.02,92321.0,18.02,18.1,17.88,18.02,92321.0
2021-01-28 14:30:00,18.02,18.25,17.91,18.2,84871.0,18.02,18.25,17.91,18.2,84871.0
2021-01-28 15:00:00,18.18,18.18,17.92,17.93,193554.0,18.18,18.18,17.92,17.93,193554.0
2021-01-28 15:30:00,17.92,18.39,17.92,18.24,620207.0,17.92,18.39,17.92,18.24,620207.0
2021-01-29 09:30:00,18.38,18.53,17.87,18.09,82940.0,18.38,18.53,17.87,18.09,82940.0
2021-01-29 10:00:00,18.1,18.1,17.75,17.79,53634.0,18.1,18.1,17.75,17.79,53634.0
2021-01-29 10:30:00,17.79,17.86,17.53,17.71,79365.0,17.79,17.86,17.53,17.71,79365.0
2021-01-29 11:00:00,17.7,17.81,17.63,17.73,72696.0,17.7,17.81,17.63,17.73,72696.0
2021-01-29 11:30:00,17.73,17.76,17.65,17.76,58727.0,17.73,17.76,17.65,17.76,58727.0
2021-01-29 12:00:00,17.75,17.79,17.42,17.44,84645.0,17.75,17.79,17.42,17.44,84645.0
2021-01-29 12:30:00,17.44,17.5,17.0,17.08,103002.0,17.44,17.5,17.0,17.08,103002.0
2021-01-29 13:00:00,17.06,17.3,17.03,17.27,59215.0,17.06,17.3,17.03,17.27,59215.0
2021-01-29 13:30:00,17.3,17.38,17.23,17.34,49611.0,17.3,17.38,17.23,17.34,49611.0
2021-01-29 14:00:00,17.34,17.5,17.06,17.06,64496.0,17.34,17.5,17.06,17.06,64496.0
2021-01-29 14:30:00,17.07,17.08,16.87,16.89,77529.0,17.07,17.08,16.87,16.89,77529.0
2021-01-29 15:00:00,16.92,17.27,16.91,17.21,82507.0,16.92,17.27,16.91,17.21,82507.0
2021-01-29 15:30:00,17.22,17.34,17.01,17.02,344653.0,17.22,17.34,17.01,17.02,344653.0
2021-02-01 09:30:00,17.32,17.75,17.05,17.26,152505.0,17.32,17.75,17.05,17.26,152505.0
2021-02-01 10:00:00,17.24,17.63,17.21,17.45,64970.0,17.24,17.63,17.21,17.45,64970.0
2021-02-01 10:30:00,17.46,17.47,17.29,17.36,69935.0,17.46,17.47,17.29,17.36,69935.0
2021-02-01 11:00:00,17.39,17.42,17.3,17.38,38770.0,17.39,17.42,17.3,17.38,38770.0
2021-02-01 11:30:00,17.37,17.57,17.35,17.44,52596.0,17.37,17.57,17.35,17.44,52596.0
2021-02-01 12:00:00,17.44,17.48,17.37,17.37,31071.0,17.44,17.48,17.37,17.37,31071.0
2021-02-01 12:30:00,17.38,17.53,17.38,17.53,26493.0,17.38,17.53,17.38,17.53,26493.0
2021-02-01 13:00:00,17.54,17.56,17.47,17.5,36323.0,17.54,17.56,17.47,17.5,36323.0
2021-02-01 13:30:00,17.5,17.55,17.46,17.48,36152.0,17.5,17.55,17.46,17.48,36152.0
2021-02-01 14:00:00,17.48,17.68,17.44,17.66,52939.0,17.48,17.68,17.44,17.66,52939.0
2021-02-01 14:30:00,17.65,17.7,17.57,17.58,46793.0,17.65,17.7,17.57,17.58,46793.0
2021-02-01 15:00:00,17.58,17.65,17.57,17.59,63034.0,17.58,17.65,17.57,17.59,63034.0
2021-02-01 15:30:00,17.59,17.77,17.53,17.73,229732.0,17.59,17.77,17.53,17.73,229732.0
2021-02-02 09:30:00,18.09,18.39,17.79,18.39,126025.0,18.09,18.39,17.79,18.39,126025.0
2021-02-02 10:00:00,18.37,18.51,18.23,18.27,91258.0,18.37,18.51,18.23,18.27,91258.0
2021-02-02 10:30:00,18.26,18.36,18.14,18.29,61915.0,18.26,18.36,18.14,18.29,61915.0
2021-02-02 11:00:00,18.27,18.38,18.24,18.29,90866.0,18.27,18.38,18.24,18.29,90866.0
2021-02-02 11:30:00,18.29,18.42,18.26,18.38,41942.0,18.29,18.42,18.26,18.38,41942.0
2021-02-02 12:00:00,18.38,18.43,18.29,18.32,41352.0,18.38,18.43,18.29,18.32,41352.0
2021-02-02 12:30:00,18.3,18.37,18.24,18.3,29387.0,18.3,18.37,18.24,18.3,29387.0
2021-02-02 13:00:00,18.31,18.4,18.28,18.29,32520.0,18.31,18.4,18.28,18.29,32520.0
2021-02-02 13:30:00,18.29,18.32,18.27,18.29,42566.0,18.29,18.32,18.27,18.29,42566.0
2021-02-02 14:00:00,18.3,18.42,18.2,18.21,64461.0,18.3,18.42,18.2,18.21,64461.0
2021-02-02 14:30:00,18.2,18.32,18.19,18.32,32212.0,18.2,18.32,18.19,18.32,32212.0
2021-02-02 15:00:00,18.31,18.35,18.25,18.28,33127.0,18.31,18.35,18.25,18.28,33127.0
2021-02-02 15:30:00,18.28,18.32,18.17,18.23,188412.0,18.28,18.32,18.17,18.23,188412.0
2021-02-03 09:30:00,18.02,18.05,17.92,17.96,121295.0,18.02,18.05,17.92,17.96,121295.0
2021-02-03 10:00:00,17.98,18.0,17.79,17.79,169949.0,17.98,18.0,17.79,17.79,169949.0
2021-02-03 10:30:00,17.74,17.9,17.72,17.81,33479.0,17.74,17.9,17.72,17.81,33479.0
2021-02-03 11:00:00,17.82,18.18,17.79,18.11,58626.0,17.82,18.18,17.79,18.11,58626.0
2021-02-03 11:30:00,18.11,18.22,18.08,18.17,19193.0,18.11,18.22,18.08,18.17,19193.0
2021-02-03 12:00:00,18.18,18.18,18.08,18.15,19639.0,18.18,18.18,18.08,18.15,19639.0
2021-02-03 12:30:00,18.12,18.16,18.07,18.12,17631.0,18.12,18.16,18.07,18.12,17631.0
2021-02-03 13:00:00,18.11,18.11,18.03,18.07,19403.0,18.11,18.11,18.03,18.07,19403.0
2021-02-03 13:30:00,18.07,18.2,18.06,18.18,18510.0,18.07,18.2,18.06,18.18,18510.0
2021-02-03 14:00:00,18.17,18.27,18.14,18.27,17002.0,18.17,18.27,18.14,18.27,17002.0
2021-02-03 14:30:00,18.25,18.26,18.2,18.23,20113.0,18.25,18.26,18.2,18.23,20113.0
2021-02-03 15:00:00,18.23,18.25,18.15,18.17,45687.0,18.23,18.25,18.15,18.17,45687.0
2021-02-03 15:30:00,18.18,18.26,18.12,18.13,79555.0,18.18,18.26,18.12,18.13,79555.0
2021-02-04 09:30:00,18.27,18.58,18.11,18.43,52505.0,18.27,18.58,18.11,18.43,52505.0
2021-02-04 10:00:00,18.44,18.53,18.37,18.4,17227.0,18.44,18.53,18.37,18.4,17227.0
2021-02-04 10:30:00,18.4,18.51,18.35,18.47,19590.0,18.4,18.51,18.35,18.47,19590.0
2021-02-04 11:00:00,18.5,18.52,18.42,18.51,24172.0,18.5,18.52,18.42,18.51,24172.0
2021-02-04 11:30:00,18.54,18.54,18.48,18.52,40896.0,18.54,18.54,18.48,18.52,40896.0
2021-02-04 12:00:00,18.51,18.66,18.5,18.65,20012.0,18.51,18.66,18.5,18.65,20012.0
2021-02-04 12:30:00,18.63,18.65,18.54,18.56,28810.0,18.63,18.65,18.54,18.56,28810.0
2021-02-04 13:00:00,18.56,18.73,18.55,18.72,15840.0,18.56,18.73,18.55,18.72,15840.0
2021-02-04 13:30:00,18.7,18.7,18.6,18.65,28488.0,18.7,18.7,18.6,18.65,28488.0
2021-02-04 14:00:00,18.65,18.66,18.56,18.59,29455.0,18.65,18.66,18.56,18.59,29455.0
2021-02-04 14:30:00,18.57,18.64,18.45,18.51,50762.0,18.57,18.64,18.45,18.51,50762.0
2021-02-04 15:00:00,18.5,18.51,18.36,18.4,77106.0,18.5,18.51,18.36,18.4,77106.0
2021-02-04 15:30:00,18.39,18.47,18.35,18.45,169066.0,18.39,18.47,18.35,18.45,169066.0
2021-02-05 09:30:00,18.65,18.81,18.58,18.59,34278.0,18.65,18.81,18.58,18.59,34278.0
2021-02-05 10:00:00,18.5,18.65,18.39,18.64,29592.0,18.5,18.65,18.39,18.64,29592.0
2021-02-05 10:30:00,18.64,18.69,18.51,18.54,45861.0,18.64,18.69,18.51,18.54,45861.0
2021-02-05 11:00:00,18.53,18.67,18.5,18.66,25184.0,18.53,18.67,18.5,18.66,25184.0
2021-02-05 11:30:00,18.64,18.67,18.51,18.56,15419.0,18.64,18.67,18.51,18.56,15419.0
2021-02-05 12:00:00,18.55,18.56,18.49,18.55,24170.0,18.55,18.56,18.49,18.55,24170.0
2021-02-05 12:30:00,18.54,18.55,18.36,18.39,26012.0,18.54,18.55,18.36,18.39,26012.0
2021-02-05 13:00:00,18.38,18.4,18.33,18.39,26425.0,18.38,18.4,18.33,18.39,26425.0
2021-02-05 13:30:00,18.39,18.39,18.28,18.34,28309.0,18.39,18.39,18.28,18.34,28309.0
2021-02-05 14:00:00,18.33,18.43,18.32,18.38,30112.0,18.33,18.43,18.32,18.38,30112.0
2021-02-05 14:30:00,18.38,18.4,18.32,18.35,33576.0,18.38,18.4,18.32,18.35,33576.0
2021-02-05 15:00:00,18.35,18.42,18.31,18.41,70451.0,18.35,18.42,18.31,18.41,70451.0
2021-02-05 15:30:00,18.41,18.41,18.3,18.35,185524.0,18.41,18.41,18.3,18.35,185524.0
2021-02-08 09:30:00,18.64,19.03,18.64,18.91,79805.0,18.64,19.03,18.64,18.91,79805.0
2021-02-08 10:00:00,18.92,18.97,18.8,18.96,74114.0,18.92,18.97,18.8,18.96,74114.0
2021-02-08 10:30:00,18.97,18.97,18.69,18.75,59769.0,18.97,18.97,18.69,18.75,59769.0
2021-02-08 11:00:00,18.77,18.82,18.67,18.68,34190.0,18.77,18.82,18.67,18.68,34190.0
2021-02-08 11:30:00,18.7,18.76,18.66,18.75,13926.0,18.7,18.76,18.66,18.75,13926.0
2021-02-08 12:00:00,18.75,18.83,18.68,18.83,24048.0,18.75,18.83,18.68,18.83,24048.0
2021-02-08 12:30:00,18.83,18.95,18.8,18.84,44950.0,18.83,18.95,18.8,18.84,44950.0
2021-02-08 13:00:00,18.83,18.83,18.73,18.77,18517.0,18.83,18.83,18.73,18.77,18517.0
2021-02-08 13:30:00,18.78,18.78,18.66,18.68,43385.0,18.78,18.78,18.66,18.68,43385.0
2021-02-08 14:00:00,18.68,18.9,18.67,18.87,36452.0,18.68,18.9,18.67,18.87,36452.0
2021-02-08 14:30:00,18.87,18.94,18.81,18.91,47608.0,18.87,18.94,18.81,18.91,47608.0
2021-02-08 15:00:00,18.9,18.93,18.76,18.88,42930.0,18.9,18.93,18.76,18.88,42930.0
2021-02-08 15:30:00,18.89,19.02,18.86,19.01,217309.0,18.89,19.02,18.86,19.01,217309.0
2021-02-09 09:30:00,18.8,19.0,18.35,18.41,65024.0,18.8,19.0,18.35,18.41,65024.0
2021-02-09 10:00:00,18.41,18.43,18.19,18.2,50075.0,18.41,18.43,18.19,18.2,50075.0
2021-02-09 10:30:00,18.19,18.24,18.08,18.1,49781.0,18.19,18.24,18.08,18.1,49781.0
2021-02-09 11:00:00,18.11,18.26,18.1,18.23,61154.0,18.11,18.26,18.1,18.23,61154.0
2021-02-09 11:30:00,18.23,18.33,18.17,18.32,31304.0,18.23,18.33,18.17,18.32,31304.0
2021-02-09 12:00:00,18.32,18.5,18.31,18.42,43074.0,18.32,18.5,18.31,18.42,43074.0
2021-02-09 12:30:00,18.43,18.6,18.43,18.52,85275.0,18.43,18.6,18.43,18.52,85275.0
2021-02-09 13:00:00,18.52,18.54,18.29,18.31,126549.0,18.52,18.54,18.29,18.31,126549.0
2021-02-09 13:30:00,18.3,18.47,18.26,18.42,32370.0,18.3,18.47,18.26,18.42,32370.0
2021-02-09 14:00:00,18.44,18.52,18.43,18.49,37756.0,18.44,18.52,18.43,18.49,37756.0
2021-02-09 14:30:00,18.49,18.49,18.42,18.43,22270.0,18.49,18.49,18.42,18.43,22270.0
2021-02-09 15:00:00,18.42,18.57,18.42,18.53,67435.0,18.42,18.57,18.42,18.53,67435.0
2021-02-09 15:30:00,18.52,18.64,18.52,18.59,185532.0,18.52,18.64,18.52,18.59,185532.0
2021-02-10 09:30:00,18.8,18.96,18.63,18.74,60299.0,18.8,18.96,18.63,18.74,60299.0
2021-02-10 10:00:00,18.74,18.84,18.49,18.64,39771.0,18.74,18.84,18.49,18.64,39771.0
2021-02-10 10:30:00,18.6,18.76,18.56,18.73,37365.0,18.6,18.76,18.56,18.73,37365.0
2021-02-10 11:00:00,18.73,18.94,18.68,18.81,43654.0,18.73,18.94,18.68,18.81,43654.0
2021-02-10 11:30:00,18.83,18.87,18.75,18.79,23969.0,18.83,18.87,18.75,18.79,23969.0
2021-02-10 12:00:00,18.78,18.78,18.63,18.72,29351.0,18.78,18.78,18.63,18.72,29351.0
2021-02-10 12:30:00,18.71,18.79,18.7,18.78,17925.0,18.71,18.79,18.7,18.78,17925.0
2021-02-10 13:00:00,18.77,18.81,18.66,18.78,28508.0,18.77,18.81,18.66,18.78,28508.0
2021-02-10 13:30:00,18.77,18.82,18.66,18.68,16017.0,18.77,18.82,18.66,18.68,16017.0
2021-02-10 14:00:00,18.69,18.73,18.58,18.59,25135.0,18.69,18.73,18.58,18.59,25135.0
2021-02-10 14:30:00,18.6,18.77,18.59,18.73,32219.0,18.6,18.77,18.59,18.73,32219.0
2021-02-10 15:00:00,18.73,18.76,18.6,18.62,29137.0,18.73,18.76,18.6,18.62,29137.0
2021-02-10 15:30:00,18.61,18.66,18.54,18.62,104870.0,18.61,18.66,18.54,18.62,104870.0
2021-02-11 09:30:00,18.71,18.94,18.49,18.85,64162.0,18.71,18.94,18.49,18.85,64162.0
2021-02-11 10:00:00,18.82,19.01,18.78,18.91,105796.0,18.82,19.01,18.78,18.91,105796.0
2021-02-11 10:30:00,18.91,18.94,18.8,18.8,69538.0,18.91,18.94,18.8,18.8,69538.0
2021-02-11 11:00:00,18.81,18.83,18.6,18.78,22824.0,18.81,18.83,18.6,18.78,22824.0
2021-02-11 11:30:00,18.76,18.77,18.58,18.61,25955.0,18.76,18.77,18.58,18.61,25955.0
2021-02-11 12:00:00,18.61,18.64,18.2,18.25,62370.0,18.61,18.64,18.2,18.25,62370.0
2021-02-11 12:30:00,18.25,18.38,18.24,18.37,29557.0,18.25,18.38,18.24,18.37,29557.0
2021-02-11 13:00:00,18.36,18.47,18.32,18.43,26058.0,18.36,18.47,18.32,18.43,26058.0
2021-02-11 13:30:00,18.42,18.53,18.41,18.5,25040.0,18.42,18.53,18.41,18.5,25040.0
2021-02-11 14:00:00,18.46,18.53,18.42,18.53,32991.0,18.46,18.53,18.42,18.53,32991.0
2021-02-11 14:30:00,18.53,18.76,18.53,18.76,51755.0,18.53,18.76,18.53,18.76,51755.0
2021-02-11 15:00:00,18.76,18.83,18.73,18.8,54343.0,18.76,18.83,18.73,18.8,54343.0
2021-02-11 15:30:00,18.8,18.97,18.79,18.88,262777.0,18.8,18.97,18.79,18.88,262777.0
2021-02-12 09:30:00,18.53,18.81,18.42,18.46,79494.0,18.53,18.81,18.42,18.46,79494.0
2021-02-12 10:00:00,18.48,18.62,18.47,18.5,63394.0,18.48,18.62,18.47,18.5,63394.0
2021-02-12 10:30:00,18.48,18.48,18.32,18.47,78870.0,18.48,18.48,18.32,18.47,78870.0
2021-02-12 11:00:00,18.48,18.55,18.29,18.3,175914.0,18.48,18.55,18.29,18.3,175914.0
2021-02-12 11:30:00,18.3,18.48,18.29,18.45,30546.0,18.3,18.48,18.29,18.45,30546.0
2021-02-12 12:00:00,18.44,18.66,18.44,18.66,35104.0,18.44,18.66,18.44,18.66,35104.0
2021-02-12 12:30:00,18.65,18.7,18.56,18.56,32312.0,18.65,18.7,18.56,18.56,32312.0
2021-02-12 13:00:00,18.57,18.68,18.56,18.66,25206.0,18.57,18.68,18.56,18.66,25206.0
2021-02-12 13:30:00,18.66,18.71,18.64,18.7,21720.0,18.66,18.71,18.64,18.7,21720.0
2021-02-12 14:00:00,18.7,18.7,18.58,18.59,17186.0,18.7,18.7,18.58,18.59,17186.0
2021-02-12 14:30:00,18.59,18.64,18.56,18.6,20614.0,18.59,18.64,18.56,18.6,20614.0
2021-02-12 15:00:00,18.6,18.67,18.53,18.65,44421.0,18.6,18.67,18.53,18.65,44421.0
2021-02-12 15:30:00,18.64,18.71,18.58,18.69,125993.0,18.64,18.71,18.58,18.69,125993.0
2021-02-16 09:30:00,19.09,19.21,18.95,18.96,131092.0,19.09,19.21,18.95,18.96,131092.0
2021-02-16 10:00:00,18.97,19.09,18.84,19.08,83487.0,18.97,19.09,18.84,19.08,83487.0
2021-02-16 10:30:00,19.08,19.1,18.89,19.07,71041.0,19.08,19.1,18.89,19.07,71041.0
2021-02-16 11:00:00,19.07,19.07,18.91,18.92,54536.0,19.07,19.07,18.91,18.92,54536.0
2021-02-16 11:30:00,18.92,19.04,18.79,18.82,67225.0,18.92,19.04,18.79,18.82,67225.0
2021-02-16 12:00:00,18.81,18.98,18.79,18.9,57509.0,18.81,18.98,18.79,18.9,57509.0
2021-02-16 12:30:00,18.9,19.03,18.9,18.98,49262.0,18.9,19.03,18.9,18.98,49262.0
2021-02-16 13:00:00,18.98,19.07,18.97,19.02,50366.0,18.98,19.07,18.97,19.02,50366.0
2021-02-16 13:30:00,19.03,19.08,18.99,19.04,59135.0,19.03,19.08,18.99,19.04,59135.0
2021-02-16 14:00:00,19.04,19.12,19.03,19.12,56203.0,19.04,19.12,19.03,19.12,56203.0
2021-02-16 14:30:00,19.13,19.14,18.98,19.08,70255.0,19.13,19.14,18.98,19.08,70255.0
2021-02-16 15:00:00,19.07,19.09,19.01,19.04,95225.0,19.07,19.09,19.01,19.04,95225.0
2021-02-16 15:30:00,19.03,19.2,18.99,19.06,279666.0,19.03,19.2,18.99,19.06,279666.0
2021-02-17 09:30:00,18.98,19.13,18.89,18.95,46998.0,18.98,19.13,18.89,18.95,46998.0
2021-02-17 10:00:00,19.01,19.12,18.9,19.02,31053.0,19.01,19.12,18.9,19.02,31053.0
2021-02-17 10:30:00,19.02,19.02,18.78,18.84,86711.0,19.02,19.02,18.78,18.84,86711.0
2021-02-17 11:00:00,18.83,18.83,18.43,18.6,85242.0,18.83,18.83,18.43,18.6,85242.0
2021-02-17 11:30:00,18.59,18.64,18.43,18.61,62572.0,18.59,18.64,18.43,18.61,62572.0
2021-02-17 12:00:00,18.62,18.83,18.62,18.81,58754.0,18.62,18.83,18.62,18.81,58754.0
2021-02-17 12:30:00,18.82,18.99,18.8,18.9,74710.0,18.82,18.99,18.8,18.9,74710.0
2021-02-17 13:00:00,18.9,19.03,18.86,18.9,65722.0,18.9,19.03,18.86,18.9,65722.0
2021-02-17 13:30:00,18.91,19.01,18.86,18.98,65149.0,18.91,19.01,18.86,18.98,65149.0
2021-02-17 14:00:00,18.98,19.11,18.73,18.76,63029.0,18.98,19.11,18.73,18.76,63029.0
2021-02-17 14:30:00,18.76,18.87,18.72,18.78,106255.0,18.76,18.87,18.72,18.78,106255.0
2021-02-17 15:00:00,18.77,18.8,18.68,18.71,75991.0,18.77,18.8,18.68,18.71,75991.0
2021-02-17 15:30:00,18.71,18.83,18.68,18.68,282882.0,18.71,18.83,18.68,18.68,282882.0
2021-02-18 09:30:00,18.64,18.79,18.25,18.31,82318.0,18.64,18.79,18.25,18.31,82318.0
2021-02-18 10:00:00,18.31,18.4,18.09,18.34,59017.0,18.31,18.4,18.09,18.34,59017.0
2021-02-18 10:30:00,18.35,18.43,18.18,18.18,60452.0,18.35,18.43,18.18,18.18,60452.0
2021-02-18 11:00:00,18.19,18.35,18.1,18.29,71002.0,18.19,18.35,18.1,18.29,71002.0
2021-02-18 11:30:00,18.28,18.35,18.22,18.27,51854.0,18.28,18.35,18.22,18.27,51854.0
2021-02-18 12:00:00,18.27,18.35,18.14,18.28,45818.0,18.27,18.35,18.14,18.28,45818.0
2021-02-18 12:30:00,18.29,18.31,18.21,18.21,30055.0,18.29,18.31,18.21,18.21,30055.0
2021-02-18 13:00:00,18.21,18.35,18.15,18.35,30579.0,18.21,18.35,18.15,18.35,30579.0
2021-02-18 13:30:00,18.34,18.38,18.28,18.29,29862.0,18.34,18.38,18.28,18.29,29862.0
2021-02-18 14:00:00,18.28,18.51,18.27,18.43,44968.0,18.28,18.51,18.27,18.43,44968.0
2021-02-18 14:30:00,18.45,18.58,18.43,18.56,35389.0,18.45,18.58,18.43,18.56,35389.0
2021-02-18 15:00:00,18.56,18.6,18.49,18.51,52368.0,18.56,18.6,18.49,18.51,52368.0
2021-02-18 15:30:00,18.51,18.55,18.39,18.42,201791.0,18.51,18.55,18.39,18.42,201791.0
2021-02-19 09:30:00,18.62,19.05,18.49,19.03,95958.0,18.62,19.05,18.49,19.03,95958.0
2021-02-19 10:00:00,19.04,19.44,18.94,19.22,122767.0,19.04,19.44,18.94,19.22,122767.0
2021-02-19 10:30:00,19.22,19.33,19.06,19.3,44283.0,19.22,19.33,19.06,19.3,44283.0
2021-02-19 11:00:00,19.3,19.41,19.29,19.39,88945.0,19.3,19.41,19.29,19.39,88945.0
2021-02-19 11:30:00,19.37,19.5,19.37,19.44,49580.0,19.37,19.5,19.37,19.44,49580.0
2021-02-19 12:00:00,19.44,19.45,19.31,19.33,42063.0,19.44,19.45,19.31,19.33,42063.0
2021-02-19 12:30:00,19.33,19.39,19.3,19.37,39907.0,19.33,19.39,19.3,19.37,39907.0
2021-02-19 13:00:00,19.37,19.44,19.32,19.39,120608.0,19.37,19.44,19.32,19.39,120608.0
2021-02-19 13:30:00,19.39,19.66,19.39,19.63,94413.0,19.39,19.66,19.39,19.63,94413.0
2021-02-19 14:00:00,19.65,19.73,19.57,19.63,64575.0,19.65,19.73,19.57,19.63,64575.0
2021-02-19 14:30:00,19.63,19.69,19.49,19.5,152303.0,19.63,19.69,19.49,19.5,152303.0
2021-02-19 15:00:00,19.5,19.53,19.27,19.28,177507.0,19.5,19.53,19.27,19.28,177507.0
2021-02-19 15:30:00,19.28,19.38,19.21,19.38,304889.0,19.28,19.38,19.21,19.38,304889.0
2021-02-22 09:30:00,19.21,19.64,19.21,19.45,82026.0,19.21,19.64,19.21,19.45,82026.0
2021-02-22 10:00:00,19.45,20.05,19.43,19.74,97026.0,19.45,20.05,19.43,19.74,97026.0
2021-02-22 10:30:00,19.74,20.17,19.73,19.98,104252.0,19.74,20.17,19.73,19.98,104252.0
2021-02-22 11:00:00,19.99,20.01,19.75,19.89,77141.0,19.99,20.01,19.75,19.89,77141.0
2021-02-22 11:30:00,19.88,20.15,19.84,20.09,150468.0,19.88,20.15,19.84,20.09,150468.0
2021-02-22 12:00:00,20.09,20.28,20.05,20.17,146834.0,20.09,20.28,20.05,20.17,146834.0
2021-02-22 12:30:00,20.17,20.39,20.13,20.39,106337.0,20.17,20.39,20.13,20.39,106337.0
2021-02-22 13:00:00,20.39,20.46,20.28,20.3,80022.0,20.39,20.46,20.28,20.3,80022.0
2021-02-22 13:30:00,20.3,20.56,20.28,20.43,73576.0,20.3,20.56,20.28,20.43,73576.0
2021-02-22 14:00:00,20.44,20.54,20.34,20.48,43180.0,20.44,20.54,20.34,20.48,43180.0
2021-02-22 14:30:00,20.48,20.55,20.39,20.53,56591.0,20.48,20.55,20.39,20.53,56591.0
2021-02-22 15:00:00,20.52,20.54,20.3,20.3,87322.0,20.52,20.54,20.3,20.3,87322.0
2021-02-22 15:30:00,20.3,20.46,20.22,20.46,331515.0,20.3,20.46,20.22,20.46,331515.0
2021-02-23 09:30:00,20.08,20.37,19.88,20.36,111821.0,20.08,20.37,19.88,20.36,111821.0
2021-02-23 10:00:00,20.32,20.77,20.32,20.63,155116.0,20.32,20.77,20.32,20.63,155116.0
2021-02-23 10:30:00,20.66,20.8,20.33,20.57,107630.0,20.66,20.8,20.33,20.57,107630.0
2021-02-23 11:00:00,20.59,20.63,20.29,20.38,107872.0,20.59,20.63,20.29,20.38,107872.0
2021-02-23 11:30:00,20.38,20.63,20.31,20.43,59450.0,20.38,20.63,20.31,20.43,59450.0
2021-02-23 12:00:00,20.42,20.48,20.33,20.46,42278.0,20.42,20.48,20.33,20.46,42278.0
2021-02-23 12:30:00,20.45,20.48,20.32,20.34,28471.0,20.45,20.48,20.32,20.34,28471.0
2021-02-23 13:00:00,20.3,20.52,20.28,20.52,33273.0,20.3,20.52,20.28,20.52,33273.0
2021-02-23 13:30:00,20.51,20.59,20.41,20.56,29531.0,20.51,20.59,20.41,20.56,29531.0
2021-02-23 14:00:00,20.56,20.68,20.56,20.66,34997.0,20.56,20.68,20.56,20.66,34997.0
2021-02-23 14:30:00,20.66,20.8,20.52,20.79,48329.0,20.66,20.8,20.52,20.79,48329.0
2021-02-23 15:00:00,20.79,20.87,20.65,20.71,161221.0,20.79,20.87,20.65,20.71,161221.0
2021-02-23 15:30:00,20.71,20.74,20.6,20.69,193623.0,20.71,20.74,20.6,20.69,193623.0
2021-02-24 09:30:00,20.86,21.28,20.78,21.13,86516.0,20.86,21.28,20.78,21.13,86516.0
2021-02-24 10:00:00,21.13,21.21,20.99,21.09,58968.0,21.13,21.21,20.99,21.09,58968.0
2021-02-24 10:30:00,21.15,21.37,21.12,21.29,56131.0,21.15,21.37,21.12,21.29,56131.0
2021-02-24 11:00:00,21.32,21.49,21.32,21.34,75052.0,21.32,21.49,21.32,21.34,75052.0
2021-02-24 11:30:00,21.34,21.62,21.34,21.62,56294.0,21.34,21.62,21.34,21.62,56294.0
2021-02-24 12:00:00,21.62,21.75,21.47,21.72,42883.0,21.62,21.75,21.47,21.72,42883.0
2021-02-24 12:30:00,21.72,21.75,21.56,21.56,42980.0,21.72,21.75,21.56,21.56,42980.0
2021-02-24 13:00:00,21.57,21.72,21.54,21.68,50393.0,21.57,21.72,21.54,21.68,50393.0
2021-02-24 13:30:00,21.68,21.78,21.54,21.59,45900.0,21.68,21.78,21.54,21.59,45900.0
2021-02-24 14:00:00,21.6,21.6,21.45,21.51,32643.0,21.6,21.6,21.45,21.51,32643.0
2021-02-24 14:30:00,21.51,21.56,21.46,21.53,57549.0,21.51,21.56,21.46,21.53,57549.0
2021-02-24 15:00:00,21.53,21.66,21.51,21.66,68920.0,21.53,21.66,21.51,21.66,68920.0
2021-02-24 15:30:00,21.65,21.74,21.6,21.64,187555.0,21.65,21.74,21.6,21.64,187555.0
2021-02-25 09:30:00,21.8,22.05,21.7,21.84,125952.0,21.8,22.05,21.7,21.84,125952.0
2021-02-25 10:00:00,21.86,21.86,21.3,21.38,91721.0,21.86,21.86,21.3,21.38,91721.0
2021-02-25 10:30:00,21.4,21.4,21.0,21.12,75600.0,21.4,21.4,21.0,21.12,75600.0
2021-02-25 11:00:00,21.12,21.37,21.07,21.31,79353.0,21.12,21.37,21.07,21.31,79353.0
2021-02-25 11:30:00,21.3,21.31,20.86,21.05,84372.0,21.3,21.31,20.86,21.05,84372.0
2021-02-25 12:00:00,21.03,21.08,20.9,20.96,52528.0,21.03,21.08,20.9,20.96,52528.0
2021-02-25 12:30:00,20.95,20.97,20.52,20.57,74307.0,20.95,20.97,20.52,20.57,74307.0
2021-02-25 13:00:00,20.55,20.77,20.47,20.77,81822.0,20.55,20.77,20.47,20.77,81822.0
2021-02-25 13:30:00,20.77,20.88,20.68,20.78,35390.0,20.77,20.88,20.68,20.78,35390.0
2021-02-25 14:00:00,20.78,21.1,20.74,21.1,30056.0,20.78,21.1,20.74,21.1,30056.0
2021-02-25 14:30:00,21.08,21.13,20.94,20.97,49107.0,21.08,21.13,20.94,20.97,49107.0
2021-02-25 15:00:00,20.96,21.06,20.71,20.71,59255.0,20.96,21.06,20.71,20.71,59255.0
2021-02-25 15:30:00,20.72,20.78,20.56,20.57,143929.0,20.72,20.78,20.56,20.57,143929.0
2021-02-26 09:30:00,20.39,20.71,20.25,20.26,64076.0,20.39,20.71,20.25,20.26,64076.0
2021-02-26 10:00:00,20.25,20.25,19.43,19.48,181039.0,20.25,20.25,19.43,19.48,181039.0
2021-02-26 10:30:00,19.48,19.97,19.47,19.76,66010.0,19.48,19.97,19.47,19.76,66010.0
2021-02-26 11:00:00,19.75,20.05,19.68,19.98,41545.0,19.75,20.05,19.68,19.98,41545.0
2021-02-26 11:30:00,19.97,20.12,19.8,19.95,31225.0,19.97,20.12,19.8,19.95,31225.0
2021-02-26 12:00:00,19.98,20.17,19.93,20.06,50579.0,19.98,20.17,19.93,20.06,50579.0
2021-02-26 12:30:00,20.07,20.22,19.95,19.97,41282.0,20.07,20.22,19.95,19.97,41282.0
2021-02-26 13:00:00,20.0,20.1,19.9,20.05,26860.0,20.0,20.1,19.9,20.05,26860.0
2021-02-26 13:30:00,20.06,20.06,19.8,19.84,36198.0,20.06,20.06,19.8,19.84,36198.0
2021-02-26 14:00:00,19.84,19.89,19.56,19.59,46631.0,19.84,19.89,19.56,19.59,46631.0
2021-02-26 14:30:00,19.6,19.74,19.53,19.74,43189.0,19.6,19.74,19.53,19.74,43189.0
2021-02-26 15:00:00,19.73,19.91,19.71,19.85,53238.0,19.73,19.91,19.71,19.85,53238.0
2021-02-26 15:30:00,19.84,19.99,19.65,19.67,214744.0,19.84,19.99,19.65,19.67,214744.0
2021-03-01 09:30:00,20.36,20.5,20.26,20.39,74246.0,20.36,20.5,20.26,20.39,74246.0
2021-03-01 10:00:00,20.38,20.73,20.33,20.48,41474.0,20.38,20.73,20.33,20.48,41474.0
2021-03-01 10:30:00,20.49,20.56,20.42,20.47,20843.0,20.49,20.56,20.42,20.47,20843.0
2021-03-01 11:00:00,20.5,20.6,20.47,20.53,32303.0,20.5,20.6,20.47,20.53,32303.0
2021-03-01 11:30:00,20.53,20.62,20.44,20.62,38559.0,20.53,20.62,20.44,20.62,38559.0
2021-03-01 12:00:00,20.62,20.73,20.62,20.71,23861.0,20.62,20.73,20.62,20.71,23861.0
2021-03-01 12:30:00,20.7,20.76,20.64,20.65,47493.0,20.7,20.76,20.64,20.65,47493.0
2021-03-01 13:00:00,20.63,20.71,20.55,20.71,60775.0,20.63,20.71,20.55,20.71,60775.0
2021-03-01 13:30:00,20.74,21.02,20.74,20.97,50868.0,20.74,21.02,20.74,20.97,50868.0
2021-03-01 14:00:00,20.98,21.0,20.88,20.92,92450.0,20.98,21.0,20.88,20.92,92450.0
2021-03-01 14:30:00,20.92,21.13,20.89,20.99,51062.0,20.92,21.13,20.89,20.99,51062.0
2021-03-01 15:00:00,20.98,21.07,20.92,20.95,76833.0,20.98,21.07,20.92,20.95,76833.0
2021-03-01 15:30:00,20.95,21.01,20.79,20.84,177968.0,20.95,21.01,20.79,20.84,177968.0
2021-03-02 09:30:00,20.8,21.03,20.6,20.87,69317.0,20.8,21.03,20.6,20.87,69317.0
2021-03-02 10:00:00,20.87,20.97,20.67,20.73,46549.0,20.87,20.97,20.67,20.73,46549.0
2021-03-02 10:30:00,20.71,20.89,20.61,20.75,29947.0,20.71,20.89,20.61,20.75,29947.0
2021-03-02 11:00:00,20.75,20.77,20.4,20.49,83949.0,20.75,20.77,20.4,20.49,83949.0
2021-03-02 11:30:00,20.5,20.5,20.19,20.38,62445.0,20.5,20.5,20.19,20.38,62445.0
2021-03-02 12:00:00,20.37,20.39,20.24,20.27,54012.0,20.37,20.39,20.24,20.27,54012.0
2021-03-02 12:30:00,20.26,20.29,20.2,20.26,40267.0,20.26,20.29,20.2,20.26,40267.0
2021-03-02 13:00:00,20.27,20.41,20.26,20.28,29714.0,20.27,20.41,20.26,20.28,29714.0
2021-03-02 13:30:00,20.29,20.29,20.2,20.26,28317.0,20.29,20.29,20.2,20.26,28317.0
2021-03-02 14:00:00,20.27,20.28,20.05,20.08,42768.0,20.27,20.28,20.05,20.08,42768.0
2021-03-02 14:30:00,20.08,20.2,20.08,20.15,32638.0,20.08,20.2,20.08,20.15,32638.0
2021-03-02 15:00:00,20.15,20.25,20.12,20.24,66185.0,20.15,20.25,20.12,20.24,66185.0
2021-03-02 15:30:00,20.23,20.33,20.16,20.2,134614.0,20.23,20.33,20.16,20.2,134614.0
2021-03-03 09:30:00,20.31,20.69,20.3,20.48,40065.0,20.31,20.69,20.3,20.48,40065.0
2021-03-03 10:00:00,20.45,20.65,20.29,20.52,75793.0,20.45,20.65,20.29,20.52,75793.0
2021-03-03 10:30:00,20.45,20.88,20.42,20.8,46271.0,20.45,20.88,20.42,20.8,46271.0
2021-03-03 11:00:00,20.8,20.91,20.71,20.87,38789.0,20.8,20.91,20.71,20.87,38789.0
2021-03-03 11:30:00,20.86,20.98,20.83,20.9,28460.0,20.86,20.98,20.83,20.9,28460.0
2021-03-03 12:00:00,20.88,20.94,20.81,20.88,25025.0,20.88,20.94,20.81,20.88,25025.0
2021-03-03 12:30:00,20.88,21.1,20.88,20.99,46944.0,20.88,21.1,20.88,20.99,46944.0
2021-03-03 13:00:00,20.98,21.2,20.98,21.2,57017.0,20.98,21.2,20.98,21.2,57017.0
2021-03-03 13:30:00,21.19,21.3,21.09,21.11,66625.0,21.19,21.3,21.09,21.11,66625.0
2021-03-03 14:00:00,21.11,21.14,20.75,20.82,127939.0,21.11,21.14,20.75,20.82,127939.0
2021-03-03 14:30:00,20.81,21.23,20.7,21.18,144559.0,20.81,21.23,20.7,21.18,144559.0
2021-03-03 15:00:00,21.18,21.36,21.18,21.3,284347.0,21.18,21.36,21.18,21.3,284347.0
2021-03-03 15:30:00,21.29,21.43,21.01,21.02,310794.0,21.29,21.43,21.01,21.02,310794.0
2021-03-04 09:30:00,20.75,20.87,20.31,20.41,100564.0,20.75,20.87,20.31,20.41,100564.0
2021-03-04 10:00:00,20.41,20.53,20.12,20.47,111365.0,20.41,20.53,20.12,20.47,111365.0
2021-03-04 10:30:00,20.39,20.46,20.14,20.28,100192.0,20.39,20.46,20.14,20.28,100192.0
2021-03-04 11:00:00,20.29,20.42,19.8,20.02,122698.0,20.29,20.42,19.8,20.02,122698.0
2021-03-04 11:30:00,20.06,20.21,19.94,20.18,74543.0,20.06,20.21,19.94,20.18,74543.0
2021-03-04 12:00:00,20.19,20.51,20.16,20.42,56982.0,20.19,20.51,20.16,20.42,56982.0
2021-03-04 12:30:00,20.39,20.4,19.97,20.07,46580.0,20.39,20.4,19.97,20.07,46580.0
2021-03-04 13:00:00,20.06,20.14,19.58,19.82,94947.0,20.06,20.14,19.58,19.82,94947.0
2021-03-04 13:30:00,19.81,19.87,19.28,19.28,64749.0,19.81,19.87,19.28,19.28,64749.0
2021-03-04 14:00:00,19.31,19.68,19.12,19.66,114743.0,19.31,19.68,19.12,19.66,114743.0
2021-03-04 14:30:00,19.63,19.84,19.42,19.75,46237.0,19.63,19.84,19.42,19.75,46237.0
2021-03-04 15:00:00,19.75,19.8,19.52,19.69,59696.0,19.75,19.8,19.52,19.69,59696.0
2021-03-04 15:30:00,19.69,19.91,19.66,19.76,214420.0,19.69,19.91,19.66,19.76,214420.0
2021-03-05 09:30:00,20.34,20.75,20.02,20.23,145953.0,20.34,20.75,20.02,20.23,145953.0
2021-03-05 10:00:00,20.25,20.52,20.08,20.08,52706.0,20.25,20.52,20.08,20.08,52706.0
2021-03-05 10:30:00,20.05,20.17,19.77,19.92,53762.0,20.05,20.17,19.77,19.92,53762.0
2021-03-05 11:00:00,19.92,19.92,19.31,19.38,57693.0,19.92,19.92,19.31,19.38,57693.0
2021-03-05 11:30:00,19.45,19.68,19.34,19.66,76950.0,19.45,19.68,19.34,19.66,76950.0
2021-03-05 12:00:00,19.62,19.81,19.41,19.74,33391.0,19.62,19.81,19.41,19.74,33391.0
2021-03-05 12:30:00,19.73,19.98,19.73,19.95,46512.0,19.73,19.98,19.73,19.95,46512.0
2021-03-05 13:00:00,19.94,20.0,19.81,19.97,29521.0,19.94,20.0,19.81,19.97,29521.0
2021-03-05 13:30:00,20.0,20.16,19.86,20.0,39732.0,20.0,20.16,19.86,20.0,39732.0
2021-03-05 14:00:00,20.04,20.05,19.81,19.9,25082.0,20.04,20.05,19.81,19.9,25082.0
2021-03-05 14:30:00,19.91,20.09,19.89,20.05,37317.0,19.91,20.09,19.89,20.05,37317.0
2021-03-05 15:00:00,20.05,20.07,19.95,20.03,55391.0,20.05,20.07,19.95,20.03,55391.0
2021-03-05 15:30:00,20.03,20.27,20.0,20.27,178877.0,20.03,20.27,20.0,20.27,178877.0
2021-03-08 09:30:00,20.18,20.62,19.98,19.99,67216.0,20.18,20.62,19.98,19.99,67216.0
2021-03-08 10:00:00,20.08,20.16,19.91,20.12,42142.0,20.08,20.16,19.91,20.12,42142.0
2021-03-08 10:30:00,20.17,20.49,20.13,20.41,32882.0,20.17,20.49,20.13,20.41,32882.0
2021-03-08 11:00:00,20.42,20.61,20.35,20.6,48382.0,20.42,20.61,20.35,20.6,48382.0
2021-03-08 11:30:00,20.55,20.55,20.33,20.38,28244.0,20.55,20.55,20.33,20.38,28244.0
2021-03-08 12:00:00,20.4,20.87,20.4,20.81,51067.0,20.4,20.87,20.4,20.81,51067.0
2021-03-08 12:30:00,20.77,20.83,20.66,20.79,20435.0,20.77,20.83,20.66,20.79,20435.0
2021-03-08 13:00:00,20.83,20.88,20.75,20.82,41453.0,20.83,20.88,20.75,20.82,41453.0
2021-03-08 13:30:00,20.83,20.85,20.31,20.34,49554.0,20.83,20.85,20.31,20.34,49554.0
2021-03-08 14:00:00,20.34,20.69,20.33,20.69,29355.0,20.34,20.69,20.33,20.69,29355.0
2021-03-08 14:30:00,20.65,20.7,20.56,20.64,39255.0,20.65,20.7,20.56,20.64,39255.0
2021-03-08 15:00:00,20.6,20.78,20.47,20.75,55909.0,20.6,20.78,20.47,20.75,55909.0
2021-03-08 15:30:00,20.74,21.0,20.74,20.83,263398.0,20.74,21.0,20.74,20.83,263398.0
2021-03-09 09:30:00,20.75,20.75,20.23,20.35,107208.0,20.75,20.75,20.23,20.35,107208.0
2021-03-09 10:00:00,20.28,20.35,19.99,20.29,56877.0,20.28,20.35,19.99,20.29,56877.0
2021-03-09 10:30:00,20.27,21.15,20.26,21.08,86038.0,20.27,21.15,20.26,21.08,86038.0
2021-03-09 11:00:00,21.09,21.37,21.07,21.13,122960.0,21.09,21.37,21.07,21.13,122960.0
2021-03-09 11:30:00,21.14,21.36,21.13,21.31,67945.0,21.14,21.36,21.13,21.31,67945.0
2021-03-09 12:00:00,21.31,21.34,21.12,21.26,33850.0,21.31,21.34,21.12,21.26,33850.0
2021-03-09 12:30:00,21.28,21.33,21.19,21.22,24013.0,21.28,21.33,21.19,21.22,24013.0
2021-03-09 13:00:00,21.27,21.3,21.14,21.25,29633.0,21.27,21.3,21.14,21.25,29633.0
2021-03-09 13:30:00,21.26,21.37,21.21,21.21,39259.0,21.26,21.37,21.21,21.21,39259.0
2021-03-09 14:00:00,21.21,21.32,21.17,21.23,37004.0,21.21,21.32,21.17,21.23,37004.0
2021-03-09 14:30:00,21.23,21.37,21.21,21.3,85556.0,21.23,21.37,21.21,21.3,85556.0
2021-03-09 15:00:00,21.3,21.44,21.3,21.39,73609.0,21.3,21.44,21.3,21.39,73609.0
2021-03-09 15:30:00,21.39,21.44,21.14,21.2,174536.0,21.39,21.44,21.14,21.2,174536.0
2021-03-10 09:30:00,21.16,21.98,21.15,21.78,91744.0,21.16,21.98,21.15,21.78,91744.0
2021-03-10 10:00:00,21.78,21.83,21.29,21.3,65930.0,21.78,21.83,21.29,21.3,65930.0
2021-03-10 10:30:00,21.32,21.6,21.31,21.51,51424.0,21.32,21.6,21.31,21.51,51424.0
2021-03-10 11:00:00,21.53,21.81,21.53,21.64,65368.0,21.53,21.81,21.53,21.64,65368.0
2021-03-10 11:30:00,21.64,21.67,21.48,21.6,29288.0,21.64,21.67,21.48,21.6,29288.0
2021-03-10 12:00:00,21.63,21.67,21.49,21.57,44384.0,21.63,21.67,21.49,21.57,44384.0
2021-03-10 12:30:00,21.58,21.66,21.43,21.59,47742.0,21.58,21.66,21.43,21.59,47742.0
2021-03-10 13:00:00,21.58,21.7,21.5,21.69,35323.0,21.58,21.7,21.5,21.69,35323.0
2021-03-10 13:30:00,21.7,21.75,21.59,21.63,30897.0,21.7,21.75,21.59,21.63,30897.0
2021-03-10 14:00:00,21.63,21.85,21.62,21.79,55553.0,21.63,21.85,21.62,21.79,55553.0
2021-03-10 14:30:00,21.79,21.82,21.69,21.73,70927.0,21.79,21.82,21.69,21.73,70927.0
2021-03-10 15:00:00,21.74,21.76,21.6,21.62,70226.0,21.74,21.76,21.6,21.62,70226.0
2021-03-10 15:30:00,21.62,21.76,21.56,21.75,189503.0,21.62,21.76,21.56,21.75,189503.0
2021-03-11 09:30:00,22.0,22.58,21.9,22.45,186229.0,22.0,22.58,21.9,22.45,186229.0
2021-03-11 10:00:00,22.36,22.4,21.97,22.1,40712.0,22.36,22.4,21.97,22.1,40712.0
2021-03-11 10:30:00,22.13,22.49,22.07,22.41,111599.0,22.13,22.49,22.07,22.41,111599.0
2021-03-11 11:00:00,22.41,22.51,22.31,22.34,88486.0,22.41,22.51,22.31,22.34,88486.0
2021-03-11 11:30:00,22.32,22.34,22.01,22.03,55834.0,22.32,22.34,22.01,22.03,55834.0
2021-03-11 12:00:00,22.04,22.14,21.99,22.05,31267.0,22.04,22.14,21.99,22.05,31267.0
2021-03-11 12:30:00,22.07,22.07,21.9,21.98,38634.0,22.07,22.07,21.9,21.98,38634.0
2021-03-11 13:00:00,21.99,22.02,21.8,21.83,27003.0,21.99,22.02,21.8,21.83,27003.0
2021-03-11 13:30:00,21.85,21.86,21.74,21.78,33860.0,21.85,21.86,21.74,21.78,33860.0
2021-03-11 14:00:00,21.78,21.94,21.78,21.92,109642.0,21.78,21.94,21.78,21.92,109642.0
2021-03-11 14:30:00,21.92,21.95,21.8,21.85,77488.0,21.92,21.95,21.8,21.85,77488.0
2021-03-11 15:00:00,21.84,21.88,21.77,21.84,179524.0,21.84,21.88,21.77,21.84,179524.0
2021-03-11 15:30:00,21.84,21.99,21.83,21.95,222242.0,21.84,21.99,21.83,21.95,222242.0
2021-03-12 09:30:00,21.91,22.43,21.71,21.81,73097.0,21.91,22.43,21.71,21.81,73097.0
2021-03-12 10:00:00,21.73,22.04,21.55,21.55,38218.0,21.73,22.04,21.55,21.55,38218.0
2021-03-12 10:30:00,21.51,22.0,21.37,21.85,57352.0,21.51,22.0,21.37,21.85,57352.0
2021-03-12 11:00:00,21.86,22.1,21.85,22.09,31738.0,21.86,22.1,21.85,22.09,31738.0
2021-03-12 11:30:00,22.09,22.11,22.0,22.02,44662.0,22.09,22.11,22.0,22.02,44662.0
2021-03-12 12:00:00,22.02,22.14,22.02,22.06,14955.0,22.02,22.14,22.02,22.06,14955.0
2021-03-12 12:30:00,22.06,22.14,22.0,22.1,20502.0,22.06,22.14,22.0,22.1,20502.0
2021-03-12 13:00:00,22.1,22.22,22.07,22.16,30233.0,22.1,22.22,22.07,22.16,30233.0
2021-03-12 13:30:00,22.18,22.19,22.01,22.08,26709.0,22.18,22.19,22.01,22.08,26709.0
2021-03-12 14:00:00,22.08,22.2,22.07,22.2,21818.0,22.08,22.2,22.07,22.2,21818.0
2021-03-12 14:30:00,22.2,22.32,22.14,22.27,63270.0,22.2,22.32,22.14,22.27,63270.0
2021-03-12 15:00:00,22.25,22.29,22.19,22.25,46433.0,22.25,22.29,22.19,22.25,46433.0
2021-03-12 15:30:00,22.25,22.29,22.1,22.21,170630.0,22.25,22.29,22.1,22.21,170630.0
2021-03-15 09:30:00,21.92,22.1,21.47,21.62,60636.0,21.92,22.1,21.47,21.62,60636.0
2021-03-15 10:00:00,21.62,21.76,21.5,21.74,45227.0,21.62,21.76,21.5,21.74,45227.0
2021-03-15 10:30:00,21.72,21.81,21.58,21.63,30741.0,21.72,21.81,21.58,21.63,30741.0
2021-03-15 11:00:00,21.63,21.66,21.55,21.56,32798.0,21.63,21.66,21.55,21.56,32798.0
2021-03-15 11:30:00,21.56,21.57,21.3,21.35,64834.0,21.56,21.57,21.3,21.35,64834.0
2021-03-15 12:00:00,21.36,21.36,21.2,21.3,43988.0,21.36,21.36,21.2,21.3,43988.0
2021-03-15 12:30:00,21.3,21.33,21.17,21.26,108793.0,21.3,21.33,21.17,21.26,108793.0
2021-03-15 13:00:00,21.25,21.26,21.18,21.19,37999.0,21.25,21.26,21.18,21.19,37999.0
2021-03-15 13:30:00,21.21,21.22,21.07,21.19,68569.0,21.21,21.22,21.07,21.19,68569.0
2021-03-15 14:00:00,21.2,21.22,21.07,21.17,56853.0,21.2,21.22,21.07,21.17,56853.0
2021-03-15 14:30:00,21.18,21.28,21.1,21.21,66658.0,21.18,21.28,21.1,21.21,66658.0
2021-03-15 15:00:00,21.21,21.26,21.15,21.23,96522.0,21.21,21.26,21.15,21.23,96522.0
2021-03-15 15:30:00,21.22,21.42,21.21,21.42,210768.0,21.22,21.42,21.21,21.42,210768.0
2021-03-16 09:30:00,22.53,22.87,21.74,21.74,161985.0,22.53,22.87,21.74,21.74,161985.0
2021-03-16 10:00:00,21.7,21.78,21.41,21.69,129214.0,21.7,21.78,21.41,21.69,129214.0
2021-03-16 10:30:00,21.71,21.88,21.52,21.6,69078.0,21.71,21.88,21.52,21.6,69078.0
2021-03-16 11:00:00,21.61,21.85,21.52,21.75,60426.0,21.61,21.85,21.52,21.75,60426.0
2021-03-16 11:30:00,21.74,21.79,21.65,21.79,33703.0,21.74,21.79,21.65,21.79,33703.0
2021-03-16 12:00:00,21.79,21.79,21.51,21.61,44235.0,21.79,21.79,21.51,21.61,44235.0
2021-03-16 12:30:00,21.62,21.82,21.61,21.77,32815.0,21.62,21.82,21.61,21.77,32815.0
2021-03-16 13:00:00,21.76,21.8,21.65,21.7,27134.0,21.76,21.8,21.65,21.7,27134.0
2021-03-16 13:30:00,21.7,21.76,21.61,21.71,46024.0,21.7,21.76,21.61,21.71,46024.0
2021-03-16 14:00:00,21.72,21.78,21.52,21.62,46431.0,21.72,21.78,21.52,21.62,46431.0
2021-03-16 14:30:00,21.61,21.71,21.54,21.58,81973.0,21.61,21.71,21.54,21.58,81973.0
2021-03-16 15:00:00,21.57,21.61,21.47,21.48,65323.0,21.57,21.61,21.47,21.48,65323.0
2021-03-16 15:30:00,21.47,21.55,21.33,21.34,199000.0,21.47,21.55,21.33,21.34,199000.0
2021-03-17 09:30:00,21.1,21.47,21.0,21.23,35241.0,21.1,21.47,21.0,21.23,35241.0
2021-03-17 10:00:00,21.24,21.25,20.96,21.08,34132.0,21.24,21.25,20.96,21.08,34132.0
2021-03-17 10:30:00,21.1,21.11,20.87,20.93,27282.0,21.1,21.11,20.87,20.93,27282.0
2021-03-17 11:00:00,20.95,21.3,20.9,21.18,106693.0,20.95,21.3,20.9,21.18,106693.0
2021-03-17 11:30:00,21.25,21.34,21.15,21.3,59313.0,21.25,21.34,21.15,21.3,59313.0
2021-03-17 12:00:00,21.32,21.38,21.24,21.28,32780.0,21.32,21.38,21.24,21.28,32780.0
2021-03-17 12:30:00,21.3,21.33,21.17,21.22,20543.0,21.3,21.33,21.17,21.22,20543.0
2021-03-17 13:00:00,21.23,21.26,21.1,21.13,34339.0,21.23,21.26,21.1,21.13,34339.0
2021-03-17 13:30:00,21.11,21.17,21.04,21.13,21054.0,21.11,21.17,21.04,21.13,21054.0
2021-03-17 14:00:00,21.14,21.69,21.14,21.57,52479.0,21.14,21.69,21.14,21.57,52479.0
2021-03-17 14:30:00,21.53,22.0,21.49,21.98,69981.0,21.53,22.0,21.49,21.98,69981.0
2021-03-17 15:00:00,21.98,22.02,21.73,21.8,48893.0,21.98,22.02,21.73,21.8,48893.0
2021-03-17 15:30:00,21.82,22.05,21.8,22.02,311397.0,21.82,22.05,21.8,22.02,311397.0
2021-03-18 09:30:00,22.12,22.35,21.89,22.35,80200.0,22.12,22.35,21.89,22.35,80200.0
2021-03-18 10:00:00,22.27,22.64,22.16,22.57,43542.0,22.27,22.64,22.16,22.57,43542.0
2021-03-18 10:30:00,22.54,22.72,22.43,22.46,39744.0,22.54,22.72,22.43,22.46,39744.0
2021-03-18 11:00:00,22.46,22.59,22.33,22.33,31336.0,22.46,22.59,22.33,22.33,31336.0
2021-03-18 11:30:00,22.33,22.48,22.24,22.43,35297.0,22.33,22.48,22.24,22.43,35297.0
2021-03-18 12:00:00,22.45,22.46,22.31,22.36,30665.0,22.45,22.46,22.31,22.36,30665.0
2021-03-18 12:30:00,22.36,22.44,22.18,22.18,28782.0,22.36,22.44,22.18,22.18,28782.0
2021-03-18 13:00:00,22.19,22.31,22.14,22.23,22780.0,22.19,22.31,22.14,22.23,22780.0
2021-03-18 13:30:00,22.23,22.31,22.19,22.19,20602.0,22.23,22.31,22.19,22.19,20602.0
2021-03-18 14:00:00,22.21,22.22,21.79,21.85,55725.0,22.21,22.22,21.79,21.85,55725.0
2021-03-18 14:30:00,21.82,21.89,21.64,21.85,73608.0,21.82,21.89,21.64,21.85,73608.0
2021-03-18 15:00:00,21.82,21.83,21.5,21.64,139548.0,21.82,21.83,21.5,21.64,139548.0
2021-03-18 15:30:00,21.64,21.65,21.35,21.46,275461.0,21.64,21.65,21.35,21.46,275461.0
2021-03-19 09:30:00,21.49,21.9,20.29,20.91,676035.0,21.49,21.9,20.29,20.91,676035.0
2021-03-19 10:00:00,20.89,20.98,20.61,20.86,63640.0,20.89,20.98,20.61,20.86,63640.0
2021-03-19 10:30:00,20.85,21.28,20.69,21.28,34545.0,20.85,21.28,20.69,21.28,34545.0
2021-03-19 11:00:00,21.27,21.41,21.18,21.35,61407.0,21.27,21.41,21.18,21.35,61407.0
2021-03-19 11:30:00,21.37,21.6,21.31,21.58,39655.0,21.37,21.6,21.31,21.58,39655.0
2021-03-19 12:00:00,21.6,21.88,21.53,21.78,85674.0,21.6,21.88,21.53,21.78,85674.0
2021-03-19 12:30:00,21.76,21.77,21.6,21.72,22199.0,21.76,21.77,21.6,21.72,22199.0
2021-03-19 13:00:00,21.7,21.71,21.35,21.36,31543.0,21.7,21.71,21.35,21.36,31543.0
2021-03-19 13:30:00,21.35,21.47,21.23,21.38,34954.0,21.35,21.47,21.23,21.38,34954.0
2021-03-19 14:00:00,21.41,21.48,21.21,21.27,25367.0,21.41,21.48,21.21,21.27,25367.0
2021-03-19 14:30:00,21.27,21.37,21.25,21.37,35033.0,21.27,21.37,21.25,21.37,35033.0
2021-03-19 15:00:00,21.36,21.45,21.24,21.44,37541.0,21.36,21.45,21.24,21.44,37541.0
2021-03-19 15:30:00,21.45,21.6,21.35,21.37,212559.0,21.45,21.6,21.35,21.37,212559.0
2021-03-22 09:30:00,21.43,21.65,21.05,21.14,74961.0,21.43,21.65,21.05,21.14,74961.0
2021-03-22 10:00:00,21.09,21.13,20.76,20.8,51480.0,21.09,21.13,20.76,20.8,51480.0
2021-03-22 10:30:00,20.76,21.07,20.72,20.78,25983.0,20.76,21.07,20.72,20.78,25983.0
2021-03-22 11:00:00,20.76,20.88,20.67,20.78,49848.0,20.76,20.88,20.67,20.78,49848.0
2021-03-22 11:30:00,20.74,20.93,20.71,20.92,28171.0,20.74,20.93,20.71,20.92,28171.0
2021-03-22 12:00:00,20.92,20.92,20.7,20.77,14705.0,20.92,20.92,20.7,20.77,14705.0
2021-03-22 12:30:00,20.75,20.77,20.61,20.68,22881.0,20.75,20.77,20.61,20.68,22881.0
2021-03-22 13:00:00,20.67,20.77,20.56,20.61,140640.0,20.67,20.77,20.56,20.61,140640.0
2021-03-22 13:30:00,20.63,20.88,20.63,20.8,70274.0,20.63,20.88,20.63,20.8,70274.0
2021-03-22 14:00:00,20.79,20.94,20.73,20.88,26666.0,20.79,20.94,20.73,20.88,26666.0
2021-03-22 14:30:00,20.89,20.95,20.86,20.93,45305.0,20.89,20.95,20.86,20.93,45305.0
2021-03-22 15:00:00,20.96,21.04,20.88,20.89,19867.0,20.96,21.04,20.88,20.89,19867.0
2021-03-22 15:30:00,20.9,20.95,20.85,20.93,116732.0,20.9,20.95,20.85,20.93,116732.0
2021-03-23 09:30:00,20.28,20.78,20.24,20.57,83421.0,20.28,20.78,20.24,20.57,83421.0
2021-03-23 10:00:00,20.61,20.78,20.4,20.51,61582.0,20.61,20.78,20.4,20.51,61582.0
2021-03-23 10:30:00,20.48,20.52,20.29,20.31,45346.0,20.48,20.52,20.29,20.31,45346.0
2021-03-23 11:00:00,20.33,20.53,20.22,20.51,57051.0,20.33,20.53,20.22,20.51,57051.0
2021-03-23 11:30:00,20.55,20.56,20.29,20.44,49123.0,20.55,20.56,20.29,20.44,49123.0
2021-03-23 12:00:00,20.45,20.47,20.31,20.35,51055.0,20.45,20.47,20.31,20.35,51055.0
2021-03-23 12:30:00,20.36,20.56,20.35,20.53,53997.0,20.36,20.56,20.35,20.53,53997.0
2021-03-23 13:00:00,20.53,20.61,20.41,20.41,62983.0,20.53,20.61,20.41,20.41,62983.0
2021-03-23 13:30:00,20.42,20.5,20.15,20.27,257780.0,20.42,20.5,20.15,20.27,257780.0
2021-03-23 14:00:00,20.28,20.36,20.15,20.28,137999.0,20.28,20.36,20.15,20.28,137999.0
2021-03-23 14:30:00,20.26,20.35,20.01,20.05,172196.0,20.26,20.35,20.01,20.05,172196.0
2021-03-23 15:00:00,20.07,20.27,19.99,20.15,99774.0,20.07,20.27,19.99,20.15,99774.0
2021-03-23 15:30:00,20.14,20.33,20.02,20.16,347990.0,20.14,20.33,20.02,20.16,347990.0
2021-03-24 09:30:00,20.65,21.06,20.61,20.78,94189.0,20.65,21.06,20.61,20.78,94189.0
2021-03-24 10:00:00,20.83,21.0,20.8,20.96,32486.0,20.83,21.0,20.8,20.96,32486.0
2021-03-24 10:30:00,20.93,21.22,20.9,21.14,69380.0,20.93,21.22,20.9,21.14,69380.0
2021-03-24 11:00:00,21.13,21.14,20.93,21.04,45698.0,21.13,21.14,20.93,21.04,45698.0
2021-03-24 11:30:00,21.03,21.06,20.76,20.81,35702.0,21.03,21.06,20.76,20.81,35702.0
2021-03-24 12:00:00,20.81,21.16,20.81,21.08,49270.0,20.81,21.16,20.81,21.08,49270.0
2021-03-24 12:30:00,21.05,21.12,20.99,21.04,32022.0,21.05,21.12,20.99,21.04,32022.0
2021-03-24 13:00:00,21.06,21.06,20.82,20.91,40460.0,21.06,21.06,20.82,20.91,40460.0
2021-03-24 13:30:00,20.9,20.94,20.72,20.87,83561.0,20.9,20.94,20.72,20.87,83561.0
2021-03-24 14:00:00,20.87,20.91,20.69,20.69,33518.0,20.87,20.91,20.69,20.69,33518.0
2021-03-24 14:30:00,20.67,20.68,20.46,20.48,28964.0,20.67,20.68,20.46,20.48,28964.0
2021-03-24 15:00:00,20.47,20.49,20.24,20.24,62226.0,20.47,20.49,20.24,20.24,62226.0
2021-03-24 15:30:00,20.23,20.23,19.93,19.95,170212.0,20.23,20.23,19.93,19.95,170212.0
2021-03-25 09:30:00,19.75,19.98,19.53,19.68,106180.0,19.75,19.98,19.53,19.68,106180.0
2021-03-25 10:00:00,19.72,20.04,19.65,19.99,101080.0,19.72,20.04,19.65,19.99,101080.0
2021-03-25 10:30:00,19.99,20.04,19.63,19.75,87155.0,19.99,20.04,19.63,19.75,87155.0
2021-03-25 11:00:00,19.71,20.15,19.6,20.15,66198.0,19.71,20.15,19.6,20.15,66198.0
2021-03-25 11:30:00,20.19,20.53,20.16,20.52,55010.0,20.19,20.53,20.16,20.52,55010.0
2021-03-25 12:00:00,20.56,20.73,20.49,20.64,68624.0,20.56,20.73,20.49,20.64,68624.0
2021-03-25 12:30:00,20.65,21.04,20.62,20.8,117573.0,20.65,21.04,20.62,20.8,117573.0
2021-03-25 13:00:00,20.75,20.84,20.51,20.54,27451.0,20.75,20.84,20.51,20.54,27451.0
2021-03-25 13:30:00,20.56,20.7,20.44,20.44,19580.0,20.56,20.7,20.44,20.44,19580.0
2021-03-25 14:00:00,20.44,20.69,20.43,20.56,35364.0,20.44,20.69,20.43,20.56,35364.0
2021-03-25 14:30:00,20.56,20.87,20.56,20.83,31735.0,20.56,20.87,20.56,20.83,31735.0
2021-03-25 15:00:00,20.82,20.94,20.6,20.94,64318.0,20.82,20.94,20.6,20.94,64318.0
2021-03-25 15:30:00,20.94,21.11,20.88,20.98,316740.0,20.94,21.11,20.88,20.98,316740.0
2021-03-26 09:30:00,21.24,21.84,21.03,21.74,109800.0,21.24,21.84,21.03,21.74,109800.0
2021-03-26 10:00:00,21.73,22.26,21.68,22.23,174755.0,21.73,22.26,21.68,22.23,174755.0
2021-03-26 10:30:00,22.23,22.23,21.74,21.78,50502.0,22.23,22.23,21.74,21.78,50502.0
2021-03-26 11:00:00,21.8,21.93,21.59,21.6,38815.0,21.8,21.93,21.59,21.6,38815.0
2021-03-26 11:30:00,21.64,21.92,21.55,21.91,72037.0,21.64,21.92,21.55,21.91,72037.0
2021-03-26 12:00:00,21.92,22.15,21.84,22.05,101458.0,21.92,22.15,21.84,22.05,101458.0
2021-03-26 12:30:00,22.07,22.2,21.93,21.95,65853.0,22.07,22.2,21.93,21.95,65853.0
2021-03-26 13:00:00,21.96,22.03,21.91,21.99,62477.0,21.96,22.03,21.91,21.99,62477.0
2021-03-26 13:30:00,22.0,22.14,21.81,21.87,85865.0,22.0,22.14,21.81,21.87,85865.0
2021-03-26 14:00:00,21.88,21.93,21.64,21.85,116812.0,21.88,21.93,21.64,21.85,116812.0
2021-03-26 14:30:00,21.85,22.0,21.71,21.93,127035.0,21.85,22.0,21.71,21.93,127035.0
2021-03-26 15:00:00,21.92,22.05,21.83,21.98,78770.0,21.92,22.05,21.83,21.98,78770.0
2021-03-26 15:30:00,21.98,22.29,21.98,22.23,245599.0,21.98,22.29,21.98,22.23,245599.0
2021-03-29 09:30:00,22.0,22.21,21.63,22.11,191257.0,22.0,22.21,21.63,22.11,191257.0
2021-03-29 10:00:00,22.07,22.08,21.47,21.49,81481.0,22.07,22.08,21.47,21.49,81481.0
2021-03-29 10:30:00,21.49,21.57,21.02,21.24,68833.0,21.49,21.57,21.02,21.24,68833.0
2021-03-29 11:00:00,21.25,21.32,20.87,21.14,112206.0,21.25,21.32,20.87,21.14,112206.0
2021-03-29 11:30:00,21.14,21.23,20.95,21.08,62506.0,21.14,21.23,20.95,21.08,62506.0
2021-03-29 12:00:00,21.07,21.09,20.78,20.89,63587.0,21.07,21.09,20.78,20.89,63587.0
2021-03-29 12:30:00,20.91,21.16,20.88,21.04,55749.0,20.91,21.16,20.88,21.04,55749.0
2021-03-29 13:00:00,21.02,21.11,20.87,20.88,25415.0,21.02,21.11,20.87,20.88,25415.0
2021-03-29 13:30:00,20.88,21.06,20.76,20.81,30145.0,20.88,21.06,20.76,20.81,30145.0
2021-03-29 14:00:00,20.83,20.99,20.81,20.9,32574.0,20.83,20.99,20.81,20.9,32574.0
2021-03-29 14:30:00,20.9,20.92,20.67,20.74,46158.0,20.9,20.92,20.67,20.74,46158.0
2021-03-29 15:00:00,20.75,21.24,20.75,21.06,79824.0,20.75,21.24,20.75,21.06,79824.0
2021-03-29 15:30:00,21.07,21.07,20.61,20.64,239887.0,21.07,21.07,20.61,20.64,239887.0
2021-03-30 09:30:00,20.59,20.99,20.45,20.89,172084.0,20.59,20.99,20.45,20.89,172084.0
2021-03-30 10:00:00,20.89,21.4,20.84,21.28,68150.0,20.89,21.4,20.84,21.28,68150.0
2021-03-30 10:30:00,21.28,21.34,21.1,21.17,30142.0,21.28,21.34,21.1,21.17,30142.0
2021-03-30 11:00:00,21.18,21.39,21.14,21.18,68698.0,21.18,21.39,21.14,21.18,68698.0
2021-03-30 11:30:00,21.16,21.22,21.0,21.03,31385.0,21.16,21.22,21.0,21.03,31385.0
2021-03-30 12:00:00,21.03,21.24,21.02,21.24,24686.0,21.03,21.24,21.02,21.24,24686.0
2021-03-30 12:30:00,21.22,21.38,21.2,21.38,26756.0,21.22,21.38,21.2,21.38,26756.0
2021-03-30 13:00:00,21.37,21.39,21.24,21.28,39741.0,21.37,21.39,21.24,21.28,39741.0
2021-03-30 13:30:00,21.27,21.28,21.07,21.07,56768.0,21.27,21.28,21.07,21.07,56768.0
2021-03-30 14:00:00,21.08,21.27,21.04,21.2,34185.0,21.08,21.27,21.04,21.2,34185.0
2021-03-30 14:30:00,21.2,21.39,21.16,21.35,49823.0,21.2,21.39,21.16,21.35,49823.0
2021-03-30 15:00:00,21.35,21.44,21.27,21.35,79440.0,21.35,21.44,21.27,21.35,79440.0
2021-03-30 15:30:00,21.35,21.43,21.22,21.29,156332.0,21.35,21.43,21.22,21.29,156332.0
2021-03-31 09:30:00,21.51,21.8,21.3,21.52,104371.0,21.51,21.8,21.3,21.52,104371.0
2021-03-31 10:00:00,21.45,21.51,21.19,21.26,42868.0,21.45,21.51,21.19,21.26,42868.0
2021-03-31 10:30:00,21.25,21.26,21.0,21.21,37031.0,21.25,21.26,21.0,21.21,37031.0
2021-03-31 11:00:00,21.21,21.36,21.1,21.27,42846.0,21.21,21.36,21.1,21.27,42846.0
2021-03-31 11:30:00,21.23,21.23,20.86,20.86,59364.0,21.23,21.23,20.86,20.86,59364.0
2021-03-31 12:00:00,20.85,20.93,20.81,20.89,39180.0,20.85,20.93,20.81,20.89,39180.0
2021-03-31 12:30:00,20.89,20.99,20.84,20.93,35463.0,20.89,20.99,20.84,20.93,35463.0
2021-03-31 13:00:00,20.95,21.04,20.88,21.0,36305.0,20.95,21.04,20.88,21.0,36305.0
2021-03-31 13:30:00,21.01,21.18,21.0,21.13,31864.0,21.01,21.18,21.0,21.13,31864.0
2021-03-31 14:00:00,21.12,21.19,21.01,21.17,35895.0,21.12,21.19,21.01,21.17,35895.0
2021-03-31 14:30:00,21.18,21.26,21.11,21.12,70698.0,21.18,21.26,21.11,21.12,70698.0
2021-03-31 15:00:00,21.12,21.29,21.11,21.25,71383.0,21.12,21.29,21.11,21.25,71383.0
2021-03-31 15:30:00,21.25,21.38,21.1,21.13,232929.0,21.25,21.38,21.1,21.13,232929.0
2021-04-01 09:30:00,21.2,21.43,21.02,21.03,61121.0,21.2,21.43,21.02,21.03,61121.0
2021-04-01 10:00:00,21.01,21.16,20.93,21.01,79380.0,21.01,21.16,20.93,21.01,79380.0
2021-04-01 10:30:00,21.0,21.11,20.86,21.0,43539.0,21.0,21.11,20.86,21.0,43539.0
2021-04-01 11:00:00,20.99,21.19,20.98,21.19,31218.0,20.99,21.19,20.98,21.19,31218.0
2021-04-01 11:30:00,21.18,21.3,21.17,21.24,35823.0,21.18,21.3,21.17,21.24,35823.0
2021-04-01 12:00:00,21.25,21.43,21.24,21.37,20929.0,21.25,21.43,21.24,21.37,20929.0
2021-04-01 12:30:00,21.38,21.81,21.36,21.72,96152.0,21.38,21.81,21.36,21.72,96152.0
2021-04-01 13:00:00,21.73,21.8,21.62,21.67,41129.0,21.73,21.8,21.62,21.67,41129.0
2021-04-01 13:30:00,21.66,21.79,21.64,21.79,17224.0,21.66,21.79,21.64,21.79,17224.0
2021-04-01 14:00:00,21.78,21.88,21.75,21.8,37523.0,21.78,21.88,21.75,21.8,37523.0
2021-04-01 14:30:00,21.8,21.92,21.79,21.85,41123.0,21.8,21.92,21.79,21.85,41123.0
2021-04-01 15:00:00,21.84,21.85,21.76,21.83,51781.0,21.84,21.85,21.76,21.83,51781.0
2021-04-01 15:30:00,21.84,22.0,21.79,22.0,164728.0,21.84,22.0,21.79,22.0,164728.0
2021-04-05 09:30:00,22.46,22.78,22.2,22.32,145063.0,22.46,22.78,22.2,22.32,145063.0
2021-04-05 10:00:00,22.31,22.56,21.99,22.51,51628.0,22.31,22.56,21.99,22.51,51628.0
2021-04-05 10:30:00,22.51,22.64,22.44,22.51,101968.0,22.51,22.64,22.44,22.51,101968.0
2021-04-05 11:00:00,22.51,22.61,22.4,22.6,97804.0,22.51,22.61,22.4,22.6,97804.0
2021-04-05 11:30:00,22.61,22.67,22.46,22.62,78469.0,22.61,22.67,22.46,22.62,78469.0
2021-04-05 12:00:00,22.62,22.73,22.57,22.65,45063.0,22.62,22.73,22.57,22.65,45063.0
2021-04-05 12:30:00,22.66,22.75,22.6,22.65,30143.0,22.66,22.75,22.6,22.65,30143.0
2021-04-05 13:00:00,22.64,22.74,22.6,22.71,39433.0,22.64,22.74,22.6,22.71,39433.0
2021-04-05 13:30:00,22.71,22.92,22.6,22.86,369860.0,22.71,22.92,22.6,22.86,369860.0
2021-04-05 14:00:00,22.84,22.86,22.71,22.75,130047.0,22.84,22.86,22.71,22.75,130047.0
2021-04-05 14:30:00,22.74,22.78,22.42,22.43,87875.0,22.74,22.78,22.42,22.43,87875.0
2021-04-05 15:00:00,22.42,22.47,22.24,22.3,180056.0,22.42,22.47,22.24,22.3,180056.0
2021-04-05 15:30:00,22.31,22.48,22.3,22.47,203714.0,22.31,22.48,22.3,22.47,203714.0
2021-04-06 09:30:00,22.57,22.86,22.44,22.63,46952.0,22.57,22.86,22.44,22.63,46952.0
2021-04-06 10:00:00,22.65,22.65,22.43,22.55,25567.0,22.65,22.65,22.43,22.55,25567.0
2021-04-06 10:30:00,22.52,22.57,22.32,22.38,21546.0,22.52,22.57,22.32,22.38,21546.0
2021-04-06 11:00:00,22.36,22.36,22.14,22.26,26927.0,22.36,22.36,22.14,22.26,26927.0
2021-04-06 11:30:00,22.25,22.26,22.04,22.04,16674.0,22.25,22.26,22.04,22.04,16674.0
2021-04-06 12:00:00,22.04,22.13,22.03,22.09,22794.0,22.04,22.13,22.03,22.09,22794.0
2021-04-06 12:30:00,22.09,22.09,21.97,22.05,17402.0,22.09,22.09,21.97,22.05,17402.0
2021-04-06 13:00:00,22.05,22.34,21.99,22.25,75470.0,22.05,22.34,21.99,22.25,75470.0
2021-04-06 13:30:00,22.24,22.34,22.12,22.29,45239.0,22.24,22.34,22.12,22.29,45239.0
2021-04-06 14:00:00,22.3,22.36,22.22,22.23,32901.0,22.3,22.36,22.22,22.23,32901.0
2021-04-06 14:30:00,22.23,22.31,22.09,22.25,47997.0,22.23,22.31,22.09,22.25,47997.0
2021-04-06 15:00:00,22.24,22.26,22.14,22.23,66790.0,22.24,22.26,22.14,22.23,66790.0
2021-04-06 15:30:00,22.24,22.47,22.24,22.34,173873.0,22.24,22.47,22.24,22.34,173873.0
2021-04-07 09:30:00,22.46,22.46,22.12,22.32,31505.0,22.46,22.46,22.12,22.32,31505.0
2021-04-07 10:00:00,22.27,22.41,22.13,22.41,28336.0,22.27,22.41,22.13,22.41,28336.0
2021-04-07 10:30:00,22.43,22.48,22.26,22.3,15991.0,22.43,22.48,22.26,22.3,15991.0
2021-04-07 11:00:00,22.27,22.27,22.12,22.25,64273.0,22.27,22.27,22.12,22.25,64273.0
2021-04-07 11:30:00,22.25,22.26,22.1,22.25,35618.0,22.25,22.26,22.1,22.25,35618.0
2021-04-07 12:00:00,22.24,22.39,22.23,22.33,27269.0,22.24,22.39,22.23,22.33,27269.0
2021-04-07 12:30:00,22.33,22.49,22.33,22.48,38738.0,22.33,22.49,22.33,22.48,38738.0
2021-04-07 13:00:00,22.49,22.53,22.43,22.46,12682.0,22.49,22.53,22.43,22.46,12682.0
2021-04-07 13:30:00,22.47,22.72,22.45,22.63,31143.0,22.47,22.72,22.45,22.63,31143.0
2021-04-07 14:00:00,22.62,22.82,22.61,22.65,36104.0,22.62,22.82,22.61,22.65,36104.0
2021-04-07 14:30:00,22.64,22.65,22.55,22.6,41096.0,22.64,22.65,22.55,22.6,41096.0
2021-04-07 15:00:00,22.59,22.62,22.3,22.37,62946.0,22.59,22.62,22.3,22.37,62946.0
2021-04-07 15:30:00,22.36,22.4,22.24,22.4,135898.0,22.36,22.4,22.24,22.4,135898.0
2021-04-08 09:30:00,22.33,22.66,21.74,21.84,60164.0,22.33,22.66,21.74,21.84,60164.0
2021-04-08 10:00:00,21.84,21.89,21.7,21.8,36778.0,21.84,21.89,21.7,21.8,36778.0
2021-04-08 10:30:00,21.83,21.96,21.78,21.92,26978.0,21.83,21.96,21.78,21.92,26978.0
2021-04-08 11:00:00,21.93,22.08,21.93,22.04,21309.0,21.93,22.08,21.93,22.04,21309.0
2021-04-08 11:30:00,22.06,22.3,22.06,22.27,28085.0,22.06,22.3,22.06,22.27,28085.0
2021-04-08 12:00:00,22.27,22.36,22.23,22.26,21576.0,22.27,22.36,22.23,22.26,21576.0
2021-04-08 12:30:00,22.27,22.28,22.17,22.22,31981.0,22.27,22.28,22.17,22.22,31981.0
2021-04-08 13:00:00,22.24,22.26,21.99,22.04,200503.0,22.24,22.26,21.99,22.04,200503.0
2021-04-08 13:30:00,22.04,22.08,21.96,21.96,16237.0,22.04,22.08,21.96,21.96,16237.0
2021-04-08 14:00:00,21.95,22.03,21.92,21.98,12630.0,21.95,22.03,21.92,21.98,12630.0
2021-04-08 14:30:00,21.97,22.05,21.95,22.04,16285.0,21.97,22.05,21.95,22.04,16285.0
2021-04-08 15:00:00,22.06,22.16,22.05,22.15,16943.0,22.06,22.16,22.05,22.15,16943.0
2021-04-08 15:30:00,22.17,22.34,22.11,22.21,83750.0,22.17,22.34,22.11,22.21,83750.0
2021-04-09 09:30:00,22.07,22.22,21.87,22.02,24396.0,22.07,22.22,21.87,22.02,24396.0
2021-04-09 10:00:00,21.98,21.99,21.78,21.87,20475.0,21.98,21.99,21.78,21.87,20475.0
2021-04-09 10:30:00,21.86,22.07,21.77,22.05,25299.0,21.86,22.07,21.77,22.05,25299.0
2021-04-09 11:00:00,22.06,22.17,22.03,22.08,16009.0,22.06,22.17,22.03,22.08,16009.0
2021-04-09 11:30:00,22.07,22.1,21.97,22.06,10936.0,22.07,22.1,21.97,22.06,10936.0
2021-04-09 12:00:00,22.05,22.07,21.94,22.03,25049.0,22.05,22.07,21.94,22.03,25049.0
2021-04-09 12:30:00,22.03,22.1,22.01,22.07,8399.0,22.03,22.1,22.01,22.07,8399.0
2021-04-09 13:00:00,22.06,22.07,21.97,22.0,11488.0,22.06,22.07,21.97,22.0,11488.0
2021-04-09 13:30:00,22.0,22.05,21.9,22.01,15477.0,22.0,22.05,21.9,22.01,15477.0
2021-04-09 14:00:00,21.99,22.06,21.95,22.0,17404.0,21.99,22.06,21.95,22.0,17404.0
2021-04-09 14:30:00,22.0,22.0,21.87,21.92,25134.0,22.0,22.0,21.87,21.92,25134.0
2021-04-09 15:00:00,21.93,22.01,21.91,21.98,23754.0,21.93,22.01,21.91,21.98,23754.0
2021-04-09 15:30:00,21.99,22.12,21.89,22.09,183619.0,21.99,22.12,21.89,22.09,183619.0
2021-04-12 09:30:00,22.04,22.06,21.69,21.74,40621.0,22.04,22.06,21.69,21.74,40621.0
2021-04-12 10:00:00,21.76,21.84,21.55,21.8,75093.0,21.76,21.84,21.55,21.8,75093.0
2021-04-12 10:30:00,21.84,21.85,21.68,21.69,35907.0,21.84,21.85,21.68,21.69,35907.0
2021-04-12 11:00:00,21.7,21.76,21.62,21.74,25945.0,21.7,21.76,21.62,21.74,25945.0
2021-04-12 11:30:00,21.76,21.89,21.73,21.84,28626.0,21.76,21.89,21.73,21.84,28626.0
2021-04-12 12:00:00,21.85,21.89,21.8,21.88,15019.0,21.85,21.89,21.8,21.88,15019.0
2021-04-12 12:30:00,21.89,21.94,21.86,21.86,12712.0,21.89,21.94,21.86,21.86,12712.0
2021-04-12 13:00:00,21.87,21.91,21.75,21.77,20408.0,21.87,21.91,21.75,21.77,20408.0
2021-04-12 13:30:00,21.77,21.83,21.71,21.71,23729.0,21.77,21.83,21.71,21.71,23729.0
2021-04-12 14:00:00,21.74,21.85,21.7,21.85,17363.0,21.74,21.85,21.7,21.85,17363.0
2021-04-12 14:30:00,21.87,21.91,21.83,21.83,31418.0,21.87,21.91,21.83,21.83,31418.0
2021-04-12 15:00:00,21.82,21.96,21.79,21.93,17089.0,21.82,21.96,21.79,21.93,17089.0
2021-04-12 15:30:00,21.95,22.05,21.92,21.97,71793.0,21.95,22.05,21.92,21.97,71793.0
2021-04-13 09:30:00,22.08,22.17,21.31,21.37,43559.0,22.08,22.17,21.31,21.37,43559.0
2021-04-13 10:00:00,21.38,21.47,21.17,21.44,63929.0,21.38,21.47,21.17,21.44,63929.0
2021-04-13 10:30:00,21.44,21.7,21.43,21.69,19373.0,21.44,21.7,21.43,21.69,19373.0
2021-04-13 11:00:00,21.7,21.71,21.59,21.61,15249.0,21.7,21.71,21.59,21.61,15249.0
2021-04-13 11:30:00,21.62,21.67,21.52,21.66,20351.0,21.62,21.67,21.52,21.66,20351.0
2021-04-13 12:00:00,21.67,21.7,21.47,21.48,13233.0,21.67,21.7,21.47,21.48,13233.0
2021-04-13 12:30:00,21.48,21.49,21.32,21.4,13616.0,21.48,21.49,21.32,21.4,13616.0
2021-04-13 13:00:00,21.41,21.49,21.38,21.46,10946.0,21.41,21.49,21.38,21.46,10946.0
2021-04-13 13:30:00,21.5,21.57,21.49,21.51,15871.0,21.5,21.57,21.49,21.51,15871.0
2021-04-13 14:00:00,21.51,21.63,21.51,21.62,19375.0,21.51,21.63,21.51,21.62,19375.0
2021-04-13 14:30:00,21.63,21.67,21.62,21.65,17754.0,21.63,21.67,21.62,21.65,17754.0
2021-04-13 15:00:00,21.64,21.78,21.62,21.64,25287.0,21.64,21.78,21.62,21.64,25287.0
2021-04-13 15:30:00,21.64,21.67,21.55,21.59,86312.0,21.64,21.67,21.55,21.59,86312.0
2021-04-14 09:30:00,21.85,22.28,21.82,22.25,45251.0,21.85,22.28,21.82,22.25,45251.0
2021-04-14 10:00:00,22.26,22.4,22.2,22.3,25581.0,22.26,22.4,22.2,22.3,25581.0
2021-04-14 10:30:00,22.31,22.52,22.31,22.43,56177.0,22.31,22.52,22.31,22.43,56177.0
2021-04-14 11:00:00,22.44,22.6,22.3,22.48,29419.0,22.44,22.6,22.3,22.48,29419.0
2021-04-14 11:30:00,22.47,22.47,22.34,22.4,26705.0,22.47,22.47,22.34,22.4,26705.0
2021-04-14 12:00:00,22.39,22.39,22.25,22.29,14948.0,22.39,22.39,22.25,22.29,14948.0
2021-04-14 12:30:00,22.25,22.36,22.23,22.32,10930.0,22.25,22.36,22.23,22.32,10930.0
2021-04-14 13:00:00,22.31,22.34,22.23,22.28,14055.0,22.31,22.34,22.23,22.28,14055.0
2021-04-14 13:30:00,22.28,22.37,22.21,22.25,18521.0,22.28,22.37,22.21,22.25,18521.0
2021-04-14 14:00:00,22.26,22.36,22.18,22.3,24946.0,22.26,22.36,22.18,22.3,24946.0
2021-04-14 14:30:00,22.34,22.34,22.14,22.16,38798.0,22.34,22.34,22.14,22.16,38798.0
2021-04-14 15:00:00,22.14,22.14,21.97,22.14,49638.0,22.14,22.14,21.97,22.14,49638.0
2021-04-14 15:30:00,22.14,22.21,22.03,22.12,122660.0,22.14,22.21,22.03,22.12,122660.0
2021-04-15 09:30:00,22.41,22.41,21.69,21.92,24015.0,22.41,22.41,21.69,21.92,24015.0
2021-04-15 10:00:00,21.9,21.92,21.68,21.7,21313.0,21.9,21.92,21.68,21.7,21313.0
2021-04-15 10:30:00,21.69,21.8,21.62,21.79,17693.0,21.69,21.8,21.62,21.79,17693.0
2021-04-15 11:00:00,21.79,21.87,21.7,21.84,49278.0,21.79,21.87,21.7,21.84,49278.0
2021-04-15 11:30:00,21.85,21.98,21.84,21.97,18965.0,21.85,21.98,21.84,21.97,18965.0
2021-04-15 12:00:00,21.95,21.95,21.85,21.88,15503.0,21.95,21.95,21.85,21.88,15503.0
2021-04-15 12:30:00,21.88,21.91,21.85,21.88,18675.0,21.88,21.91,21.85,21.88,18675.0
2021-04-15 13:00:00,21.89,21.93,21.84,21.92,18571.0,21.89,21.93,21.84,21.92,18571.0
2021-04-15 13:30:00,21.9,21.97,21.85,21.97,17834.0,21.9,21.97,21.85,21.97,17834.0
2021-04-15 14:00:00,21.97,22.02,21.88,21.96,22429.0,21.97,22.02,21.88,21.96,22429.0
2021-04-15 14:30:00,21.97,22.07,21.95,22.03,24762.0,21.97,22.07,21.95,22.03,24762.0
2021-04-15 15:00:00,22.01,22.09,21.95,21.95,39569.0,22.01,22.09,21.95,21.95,39569.0
2021-04-15 15:30:00,21.96,22.17,21.95,22.16,148801.0,21.96,22.17,21.95,22.16,148801.0
2021-04-16 09:30:00,22.59,22.59,22.02,22.03,49525.0,22.59,22.59,22.02,22.03,49525.0
2021-04-16 10:00:00,21.97,22.25,21.92,22.24,19492.0,21.97,22.25,21.92,22.24,19492.0
2021-04-16 10:30:00,22.25,22.42,22.21,22.34,43820.0,22.25,22.42,22.21,22.34,43820.0
2021-04-16 11:00:00,22.34,22.44,22.26,22.34,27289.0,22.34,22.44,22.26,22.34,27289.0
2021-04-16 11:30:00,22.33,22.39,22.27,22.35,22604.0,22.33,22.39,22.27,22.35,22604.0
2021-04-16 12:00:00,22.36,22.4,22.29,22.35,22663.0,22.36,22.4,22.29,22.35,22663.0
2021-04-16 12:30:00,22.33,22.39,22.29,22.33,64238.0,22.33,22.39,22.29,22.33,64238.0
2021-04-16 13:00:00,22.32,22.32,22.22,22.28,26764.0,22.32,22.32,22.22,22.28,26764.0
2021-04-16 13:30:00,22.28,22.29,22.17,22.19,37815.0,22.28,22.29,22.17,22.19,37815.0
2021-04-16 14:00:00,22.17,22.21,22.12,22.15,25042.0,22.17,22.21,22.12,22.15,25042.0
2021-04-16 14:30:00,22.15,22.21,22.14,22.19,22088.0,22.15,22.21,22.14,22.19,22088.0
2021-04-16 15:00:00,22.19,22.26,21.97,21.98,72138.0,22.19,22.26,21.97,21.98,72138.0
2021-04-16 15:30:00,21.99,22.1,21.96,22.03,147475.0,21.99,22.1,21.96,22.03,147475.0
2021-04-19 09:30:00,21.78,22.13,21.66,21.91,42908.0,21.78,22.13,21.66,21.91,42908.0
2021-04-19 10:00:00,21.89,22.01,21.65,21.98,30521.0,21.89,22.01,21.65,21.98,30521.0
2021-04-19 10:30:00,21.97,21.98,21.7,21.77,83235.0,21.97,21.98,21.7,21.77,83235.0
2021-04-19 11:00:00,21.8,21.86,21.73,21.86,44618.0,21.8,21.86,21.73,21.86,44618.0
2021-04-19 11:30:00,21.88,22.06,21.88,22.01,27258.0,21.88,22.06,21.88,22.01,27258.0
2021-04-19 12:00:00,22.0,22.14,21.97,22.08,28635.0,22.0,22.14,21.97,22.08,28635.0
2021-04-19 12:30:00,22.06,22.09,22.0,22.06,16663.0,22.06,22.09,22.0,22.06,16663.0
2021-04-19 13:00:00,22.05,22.11,22.01,22.05,15629.0,22.05,22.11,22.01,22.05,15629.0
2021-04-19 13:30:00,22.04,22.16,22.0,22.12,20280.0,22.04,22.16,22.0,22.12,20280.0
2021-04-19 14:00:00,22.13,22.21,22.05,22.19,34845.0,22.13,22.21,22.05,22.19,34845.0
2021-04-19 14:30:00,22.21,22.27,22.1,22.26,52541.0,22.21,22.27,22.1,22.26,52541.0
2021-04-19 15:00:00,22.25,22.33,22.25,22.31,57176.0,22.25,22.33,22.25,22.31,57176.0
2021-04-19 15:30:00,22.3,22.31,22.13,22.14,177046.0,22.3,22.31,22.13,22.14,177046.0
2021-04-20 09:30:00,22.13,22.16,21.76,21.86,35606.0,22.13,22.16,21.76,21.86,35606.0
2021-04-20 10:00:00,21.87,21.91,21.74,21.81,22351.0,21.87,21.91,21.74,21.81,22351.0
2021-04-20 10:30:00,21.75,21.81,21.45,21.53,59014.0,21.75,21.81,21.45,21.53,59014.0
2021-04-20 11:00:00,21.53,21.54,21.29,21.38,80180.0,21.53,21.54,21.29,21.38,80180.0
2021-04-20 11:30:00,21.39,21.43,21.21,21.34,40243.0,21.39,21.43,21.21,21.34,40243.0
2021-04-20 12:00:00,21.33,21.43,21.29,21.36,43285.0,21.33,21.43,21.29,21.36,43285.0
2021-04-20 12:30:00,21.35,21.36,21.17,21.26,63700.0,21.35,21.36,21.17,21.26,63700.0
2021-04-20 13:00:00,21.25,21.37,21.23,21.23,33614.0,21.25,21.37,21.23,21.23,33614.0
2021-04-20 13:30:00,21.24,21.32,21.19,21.32,46445.0,21.24,21.32,21.19,21.32,46445.0
2021-04-20 14:00:00,21.31,21.37,21.25,21.3,125255.0,21.31,21.37,21.25,21.3,125255.0
2021-04-20 14:30:00,21.3,21.37,21.24,21.28,121596.0,21.3,21.37,21.24,21.28,121596.0
2021-04-20 15:00:00,21.28,21.47,21.26,21.46,49504.0,21.28,21.47,21.26,21.46,49504.0
2021-04-20 15:30:00,21.45,21.58,21.44,21.51,195935.0,21.45,21.58,21.44,21.51,195935.0
2021-04-21 09:30:00,21.25,21.84,21.14,21.78,123061.0,21.25,21.84,21.14,21.78,123061.0
2021-04-21 10:00:00,21.75,22.17,21.71,22.07,128389.0,21.75,22.17,21.71,22.07,128389.0
2021-04-21 10:30:00,22.09,22.32,22.06,22.17,58354.0,22.09,22.32,22.06,22.17,58354.0
2021-04-21 11:00:00,22.16,22.2,21.94,22.0,22020.0,22.16,22.2,21.94,22.0,22020.0
2021-04-21 11:30:00,22.01,22.12,21.92,22.1,32167.0,22.01,22.12,21.92,22.1,32167.0
2021-04-21 12:00:00,22.09,22.23,22.07,22.16,33599.0,22.09,22.23,22.07,22.16,33599.0
2021-04-21 12:30:00,22.16,22.24,22.07,22.11,14762.0,22.16,22.24,22.07,22.11,14762.0
2021-04-21 13:00:00,22.13,22.19,22.07,22.17,10937.0,22.13,22.19,22.07,22.17,10937.0
2021-04-21 13:30:00,22.17,22.33,22.16,22.32,26569.0,22.17,22.33,22.16,22.32,26569.0
2021-04-21 14:00:00,22.32,22.39,22.31,22.31,19990.0,22.32,22.39,22.31,22.31,19990.0
2021-04-21 14:30:00,22.29,22.47,22.28,22.44,33898.0,22.29,22.47,22.28,22.44,33898.0
2021-04-21 15:00:00,22.45,22.58,22.45,22.47,101995.0,22.45,22.58,22.45,22.47,101995.0
2021-04-21 15:30:00,22.48,22.7,22.46,22.63,150858.0,22.48,22.7,22.46,22.63,150858.0
2021-04-22 09:30:00,22.73,22.79,22.37,22.67,79164.0,22.73,22.79,22.37,22.67,79164.0
2021-04-22 10:00:00,22.62,22.84,22.46,22.46,156064.0,22.62,22.84,22.46,22.46,156064.0
2021-04-22 10:30:00,22.45,22.78,22.44,22.74,34942.0,22.45,22.78,22.44,22.74,34942.0
2021-04-22 11:00:00,22.75,22.89,22.7,22.76,48700.0,22.75,22.89,22.7,22.76,48700.0
2021-04-22 11:30:00,22.75,22.9,22.75,22.88,30666.0,22.75,22.9,22.75,22.88,30666.0
2021-04-22 12:00:00,22.88,22.91,22.75,22.87,30712.0,22.88,22.91,22.75,22.87,30712.0
2021-04-22 12:30:00,22.86,22.88,22.82,22.86,24717.0,22.86,22.88,22.82,22.86,24717.0
2021-04-22 13:00:00,22.87,22.88,22.45,22.79,34623.0,22.87,22.88,22.45,22.79,34623.0
2021-04-22 13:30:00,22.8,22.81,22.43,22.49,35328.0,22.8,22.81,22.43,22.49,35328.0
2021-04-22 14:00:00,22.47,22.6,22.36,22.6,33959.0,22.47,22.6,22.36,22.6,33959.0
2021-04-22 14:30:00,22.59,22.76,22.57,22.7,48646.0,22.59,22.76,22.57,22.7,48646.0
2021-04-22 15:00:00,22.71,22.76,22.49,22.58,59047.0,22.71,22.76,22.49,22.58,59047.0
2021-04-22 15:30:00,22.59,22.67,22.42,22.42,225535.0,22.59,22.67,22.42,22.42,225535.0
2021-04-23 09:30:00,22.78,22.83,22.58,22.73,149550.0,22.78,22.83,22.58,22.73,149550.0
2021-04-23 10:00:00,22.74,23.05,22.73,23.05,210398.0,22.74,23.05,22.73,23.05,210398.0
2021-04-23 10:30:00,23.08,23.16,23.02,23.15,363956.0,23.08,23.16,23.02,23.15,363956.0
2021-04-23 11:00:00,23.14,23.24,23.12,23.19,205991.0,23.14,23.24,23.12,23.19,205991.0
2021-04-23 11:30:00,23.19,23.24,23.16,23.17,67034.0,23.19,23.24,23.16,23.17,67034.0
2021-04-23 12:00:00,23.17,23.17,23.06,23.14,23803.0,23.17,23.17,23.06,23.14,23803.0
2021-04-23 12:30:00,23.14,23.24,23.12,23.23,158349.0,23.14,23.24,23.12,23.23,158349.0
2021-04-23 13:00:00,23.23,23.31,23.22,23.25,84394.0,23.23,23.31,23.22,23.25,84394.0
2021-04-23 13:30:00,23.25,23.32,23.22,23.29,31439.0,23.25,23.32,23.22,23.29,31439.0
2021-04-23 14:00:00,23.31,23.35,23.27,23.3,202239.0,23.31,23.35,23.27,23.3,202239.0
2021-04-23 14:30:00,23.31,23.43,23.3,23.33,50497.0,23.31,23.43,23.3,23.33,50497.0
2021-04-23 15:00:00,23.33,23.41,23.27,23.39,53908.0,23.33,23.41,23.27,23.39,53908.0
2021-04-23 15:30:00,23.39,23.43,23.31,23.38,184639.0,23.39,23.43,23.31,23.38,184639.0
2021-04-26 09:30:00,23.45,24.01,23.42,23.94,182908.0,23.45,24.01,23.42,23.94,182908.0
2021-04-26 10:00:00,23.96,24.19,23.96,24.06,275009.0,23.96,24.19,23.96,24.06,275009.0
2021-04-26 10:30:00,24.09,24.24,24.02,24.11,67982.0,24.09,24.24,24.02,24.11,67982.0
2021-04-26 11:00:00,24.1,24.19,24.05,24.1,45545.0,24.1,24.19,24.05,24.1,45545.0
2021-04-26 11:30:00,24.06,24.17,23.99,24.17,60738.0,24.06,24.17,23.99,24.17,60738.0
2021-04-26 12:00:00,24.17,24.22,24.15,24.16,45000.0,24.17,24.22,24.15,24.16,45000.0
2021-04-26 12:30:00,24.17,24.23,23.98,24.01,43272.0,24.17,24.23,23.98,24.01,43272.0
2021-04-26 13:00:00,24.01,24.25,24.01,24.17,96695.0,24.01,24.25,24.01,24.17,96695.0
2021-04-26 13:30:00,24.17,24.25,24.1,24.19,168652.0,24.17,24.25,24.1,24.19,168652.0
2021-04-26 14:00:00,24.19,24.21,24.15,24.19,40344.0,24.19,24.21,24.15,24.19,40344.0
2021-04-26 14:30:00,24.19,24.31,24.17,24.31,67298.0,24.19,24.31,24.17,24.31,67298.0
2021-04-26 15:00:00,24.31,24.37,24.19,24.2,99558.0,24.31,24.37,24.19,24.2,99558.0
2021-04-26 15:30:00,24.19,24.5,24.15,24.5,286250.0,24.19,24.5,24.15,24.5,286250.0
2021-04-27 09:30:00,24.22,24.55,23.97,24.24,101136.0,24.22,24.55,23.97,24.24,101136.0
2021-04-27 10:00:00,24.14,24.3,24.06,24.09,21355.0,24.14,24.3,24.06,24.09,21355.0
2021-04-27 10:30:00,24.08,24.13,23.99,24.04,29770.0,24.08,24.13,23.99,24.04,29770.0
2021-04-27 11:00:00,24.05,24.23,24.0,24.11,38346.0,24.05,24.23,24.0,24.11,38346.0
2021-04-27 11:30:00,24.13,24.18,24.08,24.12,26390.0,24.13,24.18,24.08,24.12,26390.0
2021-04-27 12:00:00,24.1,24.13,24.0,24.05,26439.0,24.1,24.13,24.0,24.05,26439.0
2021-04-27 12:30:00,24.04,24.04,23.78,23.82,46911.0,24.04,24.04,23.78,23.82,46911.0
2021-04-27 13:00:00,23.84,23.95,23.82,23.82,42290.0,23.84,23.95,23.82,23.82,42290.0
2021-04-27 13:30:00,23.83,23.88,23.81,23.88,22411.0,23.83,23.88,23.81,23.88,22411.0
2021-04-27 14:00:00,23.87,23.99,23.82,23.97,40262.0,23.87,23.99,23.82,23.97,40262.0
2021-04-27 14:30:00,23.98,24.03,23.97,24.0,42098.0,23.98,24.03,23.97,24.0,42098.0
2021-04-27 15:00:00,23.99,24.09,23.95,24.07,26638.0,23.99,24.09,23.95,24.07,26638.0
2021-04-27 15:30:00,24.07,24.29,24.03,24.25,125205.0,24.07,24.29,24.03,24.25,125205.0
2021-04-28 09:30:00,24.25,24.38,23.9,24.01,62330.0,24.25,24.38,23.9,24.01,62330.0
2021-04-28 10:00:00,24.02,24.36,23.99,24.36,125138.0,24.02,24.36,23.99,24.36,125138.0
2021-04-28 10:30:00,24.34,24.62,24.24,24.59,128422.0,24.34,24.62,24.24,24.59,128422.0
2021-04-28 11:00:00,24.59,24.64,24.35,24.38,56061.0,24.59,24.64,24.35,24.38,56061.0
2021-04-28 11:30:00,24.38,24.44,24.32,24.34,26343.0,24.38,24.44,24.32,24.34,26343.0
2021-04-28 12:00:00,24.35,24.42,24.3,24.35,48450.0,24.35,24.42,24.3,24.35,48450.0
2021-04-28 12:30:00,24.35,24.44,24.32,24.38,22904.0,24.35,24.44,24.32,24.38,22904.0
2021-04-28 13:00:00,24.38,24.48,24.28,24.3,128392.0,24.38,24.48,24.28,24.3,128392.0
2021-04-28 13:30:00,24.3,24.35,24.12,24.19,143601.0,24.3,24.35,24.12,24.19,143601.0
2021-04-28 14:00:00,24.16,24.28,24.11,24.16,38930.0,24.16,24.28,24.11,24.16,38930.0
2021-04-28 14:30:00,24.12,24.2,24.05,24.1,51538.0,24.12,24.2,24.05,24.1,51538.0
2021-04-28 15:00:00,24.11,24.22,23.95,24.05,96160.0,24.11,24.22,23.95,24.05,96160.0
2021-04-28 15:30:00,24.04,24.22,23.94,24.04,273987.0,24.04,24.22,23.94,24.04,273987.0
2021-04-29 09:30:00,24.25,24.29,23.33,23.97,79617.0,24.25,24.29,23.33,23.97,79617.0
2021-04-29 10:00:00,23.89,24.01,23.47,23.57,32147.0,23.89,24.01,23.47,23.57,32147.0
2021-04-29 10:30:00,23.54,23.58,23.24,23.34,39867.0,23.54,23.58,23.24,23.34,39867.0
2021-04-29 11:00:00,23.38,23.53,23.08,23.11,49657.0,23.38,23.53,23.08,23.11,49657.0
2021-04-29 11:30:00,23.12,23.16,22.94,23.0,58328.0,23.12,23.16,22.94,23.0,58328.0
2021-04-29 12:00:00,22.99,23.08,22.69,23.05,90269.0,22.99,23.08,22.69,23.05,90269.0
2021-04-29 12:30:00,23.05,23.12,22.89,22.93,49183.0,23.05,23.12,22.89,22.93,49183.0
2021-04-29 13:00:00,22.95,23.12,22.88,23.09,41593.0,22.95,23.12,22.88,23.09,41593.0
2021-04-29 13:30:00,23.11,23.16,22.99,23.01,41365.0,23.11,23.16,22.99,23.01,41365.0
2021-04-29 14:00:00,22.98,23.5,22.98,23.5,75522.0,22.98,23.5,22.98,23.5,75522.0
2021-04-29 14:30:00,23.5,23.61,23.48,23.56,128819.0,23.5,23.61,23.48,23.56,128819.0
2021-04-29 15:00:00,23.57,23.75,23.54,23.61,340004.0,23.57,23.75,23.54,23.61,340004.0
2021-04-29 15:30:00,23.62,23.69,23.49,23.6,357832.0,23.62,23.69,23.49,23.6,357832.0
2021-04-30 09:30:00,23.18,23.55,23.01,23.55,64167.0,23.18,23.55,23.01,23.55,64167.0
2021-04-30 10:00:00,23.46,23.79,23.38,23.75,55828.0,23.46,23.79,23.38,23.75,55828.0
2021-04-30 10:30:00,23.75,23.77,23.5,23.73,67399.0,23.75,23.77,23.5,23.73,67399.0
2021-04-30 11:00:00,23.7,23.78,23.52,23.71,136676.0,23.7,23.78,23.52,23.71,136676.0
2021-04-30 11:30:00,23.71,23.77,23.67,23.67,41652.0,23.71,23.77,23.67,23.67,41652.0
2021-04-30 12:00:00,23.71,23.71,23.49,23.58,59617.0,23.71,23.71,23.49,23.58,59617.0
2021-04-30 12:30:00,23.61,23.67,23.53,23.63,82991.0,23.61,23.67,23.53,23.63,82991.0
2021-04-30 13:00:00,23.63,23.66,23.46,23.46,141705.0,23.63,23.66,23.46,23.46,141705.0
2021-04-30 13:30:00,23.47,23.54,23.35,23.39,44863.0,23.47,23.54,23.35,23.39,44863.0
2021-04-30 14:00:00,23.4,23.4,23.28,23.35,94169.0,23.4,23.4,23.28,23.35,94169.0
2021-04-30 14:30:00,23.35,23.41,23.28,23.33,61829.0,23.35,23.41,23.28,23.33,61829.0
2021-04-30 15:00:00,23.34,23.35,23.21,23.3,82824.0,23.34,23.35,23.21,23.3,82824.0
2021-04-30 15:30:00,23.29,23.29,23.07,23.26,236631.0,23.29,23.29,23.07,23.26,236631.0
2021-05-03 09:30:00,23.66,23.75,23.35,23.58,42108.0,23.66,23.75,23.35,23.58,42108.0
2021-05-03 10:00:00,23.57,23.57,23.16,23.16,71020.0,23.57,23.57,23.16,23.16,71020.0
2021-05-03 10:30:00,23.13,23.25,23.04,23.04,36192.0,23.13,23.25,23.04,23.04,36192.0
2021-05-03 11:00:00,23.04,23.22,22.98,23.07,41161.0,23.04,23.22,22.98,23.07,41161.0
2021-05-03 11:30:00,23.06,23.3,23.06,23.23,40591.0,23.06,23.3,23.06,23.23,40591.0
2021-05-03 12:00:00,23.24,23.39,23.24,23.39,36202.0,23.24,23.39,23.24,23.39,36202.0
2021-05-03 12:30:00,23.4,23.47,23.3,23.43,35409.0,23.4,23.47,23.3,23.43,35409.0
2021-05-03 13:00:00,23.41,23.56,23.37,23.54,38997.0,23.41,23.56,23.37,23.54,38997.0
2021-05-03 13:30:00,23.52,23.55,23.44,23.5,27959.0,23.52,23.55,23.44,23.5,27959.0
2021-05-03 14:00:00,23.5,23.75,23.5,23.71,58154.0,23.5,23.75,23.5,23.71,58154.0
2021-05-03 14:30:00,23.7,23.78,23.64,23.69,66685.0,23.7,23.78,23.64,23.69,66685.0
2021-05-03 15:00:00,23.69,23.71,23.59,23.63,64161.0,23.69,23.71,23.59,23.63,64161.0
2021-05-03 15:30:00,23.62,23.75,23.58,23.66,244422.0,23.62,23.75,23.58,23.66,244422.0
2021-05-04 09:30:00,23.63,24.0,23.45,23.52,85988.0,23.63,24.0,23.45,23.52,85988.0
2021-05-04 10:00:00,23.46,23.83,23.38,23.81,35912.0,23.46,23.83,23.38,23.81,35912.0
2021-05-04 10:30:00,23.83,24.15,23.77,23.77,42790.0,23.83,24.15,23.77,23.77,42790.0
2021-05-04 11:00:00,23.77,23.88,23.59,23.75,44948.0,23.77,23.88,23.59,23.75,44948.0
2021-05-04 11:30:00,23.76,23.88,23.59,23.59,38224.0,23.76,23.88,23.59,23.59,38224.0
2021-05-04 12:00:00,23.59,23.8,23.59,23.7,31004.0,23.59,23.8,23.59,23.7,31004.0
2021-05-04 12:30:00,23.69,23.74,23.61,23.61,43970.0,23.69,23.74,23.61,23.61,43970.0
2021-05-04 13:00:00,23.6,23.72,23.58,23.64,45771.0,23.6,23.72,23.58,23.64,45771.0
2021-05-04 13:30:00,23.65,23.8,23.58,23.63,33729.0,23.65,23.8,23.58,23.63,33729.0
2021-05-04 14:00:00,23.63,23.75,23.58,23.61,35922.0,23.63,23.75,23.58,23.61,35922.0
2021-05-04 14:30:00,23.61,23.71,23.59,23.61,45809.0,23.61,23.71,23.59,23.61,45809.0
2021-05-04 15:00:00,23.61,23.65,23.51,23.55,79166.0,23.61,23.65,23.51,23.55,79166.0
2021-05-04 15:30:00,23.55,23.63,23.48,23.55,248043.0,23.55,23.63,23.48,23.55,248043.0
2021-05-05 09:30:00,23.74,23.82,23.22,23.55,69624.0,23.74,23.82,23.22,23.55,69624.0
2021-05-05 10:00:00,23.58,23.58,23.23,23.46,53830.0,23.58,23.58,23.23,23.46,53830.0
2021-05-05 10:30:00,23.48,23.86,23.37,23.82,322282.0,23.48,23.86,23.37,23.82,322282.0
2021-05-05 11:00:00,23.81,23.99,23.73,23.91,54848.0,23.81,23.99,23.73,23.91,54848.0
2021-05-05 11:30:00,23.85,24.02,23.85,23.98,45762.0,23.85,24.02,23.85,23.98,45762.0
2021-05-05 12:00:00,24.01,24.07,23.83,23.91,35046.0,24.01,24.07,23.83,23.91,35046.0
2021-05-05 12:30:00,23.9,23.92,23.63,23.68,27005.0,23.9,23.92,23.63,23.68,27005.0
2021-05-05 13:00:00,23.68,23.69,23.53,23.55,24019.0,23.68,23.69,23.53,23.55,24019.0
2021-05-05 13:30:00,23.56,23.62,23.51,23.62,18644.0,23.56,23.62,23.51,23.62,18644.0
2021-05-05 14:00:00,23.62,23.82,23.57,23.8,60883.0,23.62,23.82,23.57,23.8,60883.0
2021-05-05 14:30:00,23.8,23.8,23.65,23.75,77331.0,23.8,23.8,23.65,23.75,77331.0
2021-05-05 15:00:00,23.76,23.84,23.64,23.8,96478.0,23.76,23.84,23.64,23.8,96478.0
2021-05-05 15:30:00,23.78,23.91,23.74,23.9,131943.0,23.78,23.91,23.74,23.9,131943.0
2021-05-06 09:30:00,24.11,24.13,23.63,23.63,75603.0,24.11,24.13,23.63,23.63,75603.0
2021-05-06 10:00:00,23.58,23.71,23.47,23.57,33782.0,23.58,23.71,23.47,23.57,33782.0
2021-05-06 10:30:00,23.56,23.8,23.55,23.61,60330.0,23.56,23.8,23.55,23.61,60330.0
2021-05-06 11:00:00,23.65,23.79,23.51,23.79,40459.0,23.65,23.79,23.51,23.79,40459.0
2021-05-06 11:30:00,23.78,23.94,23.7,23.94,31308.0,23.78,23.94,23.7,23.94,31308.0
2021-05-06 12:00:00,23.94,24.04,23.8,24.04,32753.0,23.94,24.04,23.8,24.04,32753.0
2021-05-06 12:30:00,24.02,24.11,23.94,24.11,80097.0,24.02,24.11,23.94,24.11,80097.0
2021-05-06 13:00:00,24.11,24.21,24.09,24.2,18957.0,24.11,24.21,24.09,24.2,18957.0
2021-05-06 13:30:00,24.19,24.31,24.13,24.13,32215.0,24.19,24.31,24.13,24.13,32215.0
2021-05-06 14:00:00,24.14,24.34,24.13,24.18,68413.0,24.14,24.34,24.13,24.18,68413.0
2021-05-06 14:30:00,24.2,24.34,24.1,24.27,186756.0,24.2,24.34,24.1,24.27,186756.0
2021-05-06 15:00:00,24.25,24.5,24.25,24.48,71769.0,24.25,24.5,24.25,24.48,71769.0
2021-05-06 15:30:00,24.48,24.77,24.45,24.75,215710.0,24.48,24.77,24.45,24.75,215710.0
2021-05-07 09:30:00,24.67,24.67,24.1,24.25,84957.0,24.67,24.67,24.1,24.25,84957.0
2021-05-07 10:00:00,24.28,24.45,24.16,24.25,55307.0,24.28,24.45,24.16,24.25,55307.0
2021-05-07 10:30:00,24.24,24.49,24.23,24.41,40059.0,24.24,24.49,24.23,24.41,40059.0
2021-05-07 11:00:00,24.42,24.42,24.14,24.14,64224.0,24.42,24.42,24.14,24.14,64224.0
2021-05-07 11:30:00,24.14,24.27,24.09,24.11,48772.0,24.14,24.27,24.09,24.11,48772.0
2021-05-07 12:00:00,24.12,24.27,24.1,24.21,26344.0,24.12,24.27,24.1,24.21,26344.0
2021-05-07 12:30:00,24.22,24.27,24.18,24.25,38651.0,24.22,24.27,24.18,24.25,38651.0
2021-05-07 13:00:00,24.26,24.33,24.24,24.25,33842.0,24.26,24.33,24.24,24.25,33842.0
2021-05-07 13:30:00,24.24,24.26,24.2,24.21,29154.0,24.24,24.26,24.2,24.21,29154.0
2021-05-07 14:00:00,24.21,24.24,24.1,24.23,30489.0,24.21,24.24,24.1,24.23,30489.0
2021-05-07 14:30:00,24.23,24.27,24.14,24.18,37235.0,24.23,24.27,24.14,24.18,37235.0
2021-05-07 15:00:00,24.17,24.23,24.15,24.2,88244.0,24.17,24.23,24.15,24.2,88244.0
2021-05-07 15:30:00,24.2,24.25,24.17,24.18,136292.0,24.2,24.25,24.17,24.18,136292.0
2021-05-10 09:30:00,24.56,24.64,24.29,24.55,83382.0,24.56,24.64,24.29,24.55,83382.0
2021-05-10 10:00:00,24.51,24.86,24.44,24.51,94927.0,24.51,24.86,24.44,24.51,94927.0
2021-05-10 10:30:00,24.5,24.5,24.19,24.4,82479.0,24.5,24.5,24.19,24.4,82479.0
2021-05-10 11:00:00,24.39,24.62,24.37,24.56,57920.0,24.39,24.62,24.37,24.56,57920.0
2021-05-10 11:30:00,24.57,24.63,24.47,24.48,24537.0,24.57,24.63,24.47,24.48,24537.0
2021-05-10 12:00:00,24.47,24.54,24.34,24.39,18687.0,24.47,24.54,24.34,24.39,18687.0
2021-05-10 12:30:00,24.39,24.44,24.37,24.39,17248.0,24.39,24.44,24.37,24.39,17248.0
2021-05-10 13:00:00,24.4,24.41,24.24,24.28,19321.0,24.4,24.41,24.24,24.28,19321.0
2021-05-10 13:30:00,24.28,24.41,24.23,24.36,22199.0,24.28,24.41,24.23,24.36,22199.0
2021-05-10 14:00:00,24.35,24.48,24.2,24.23,23240.0,24.35,24.48,24.2,24.23,23240.0
2021-05-10 14:30:00,24.21,24.24,24.05,24.09,72293.0,24.21,24.24,24.05,24.09,72293.0
2021-05-10 15:00:00,24.1,24.19,23.97,24.07,33457.0,24.1,24.19,23.97,24.07,33457.0
2021-05-10 15:30:00,24.06,24.12,23.79,23.8,134863.0,24.06,24.12,23.79,23.8,134863.0
2021-05-11 09:30:00,23.08,24.02,22.9,24.01,103641.0,23.08,24.02,22.9,24.01,103641.0
2021-05-11 10:00:00,23.96,23.99,23.31,23.31,45006.0,23.96,23.99,23.31,23.31,45006.0
2021-05-11 10:30:00,23.23,23.42,23.08,23.31,27990.0,23.23,23.42,23.08,23.31,27990.0
2021-05-11 11:00:00,23.32,23.36,23.14,23.29,32622.0,23.32,23.36,23.14,23.29,32622.0
2021-05-11 11:30:00,23.31,23.4,23.17,23.28,41023.0,23.31,23.4,23.17,23.28,41023.0
2021-05-11 12:00:00,23.27,23.43,23.2,23.37,54044.0,23.27,23.43,23.2,23.37,54044.0
2021-05-11 12:30:00,23.38,23.53,23.27,23.3,16103.0,23.38,23.53,23.27,23.3,16103.0
2021-05-11 13:00:00,23.3,23.51,23.27,23.5,16384.0,23.3,23.51,23.27,23.5,16384.0
2021-05-11 13:30:00,23.52,23.73,23.5,23.72,42820.0,23.52,23.73,23.5,23.72,42820.0
2021-05-11 14:00:00,23.73,23.81,23.68,23.79,45620.0,23.73,23.81,23.68,23.79,45620.0
2021-05-11 14:30:00,23.76,23.77,23.6,23.71,35128.0,23.76,23.77,23.6,23.71,35128.0
2021-05-11 15:00:00,23.73,23.88,23.6,23.84,26617.0,23.73,23.88,23.6,23.84,26617.0
2021-05-11 15:30:00,23.81,23.83,23.64,23.74,81621.0,23.81,23.83,23.64,23.74,81621.0
2021-05-12 09:30:00,23.51,23.79,23.07,23.2,91171.0,23.51,23.79,23.07,23.2,91171.0
2021-05-12 10:00:00,23.22,23.24,22.96,22.96,78332.0,23.22,23.24,22.96,22.96,78332.0
2021-05-12 10:30:00,22.95,23.04,22.87,23.0,45006.0,22.95,23.04,22.87,23.0,45006.0
2021-05-12 11:00:00,23.0,23.16,22.92,22.93,16490.0,23.0,23.16,22.92,22.93,16490.0
2021-05-12 11:30:00,22.91,22.92,22.65,22.71,22727.0,22.91,22.92,22.65,22.71,22727.0
2021-05-12 12:00:00,22.72,22.8,22.68,22.78,27524.0,22.72,22.8,22.68,22.78,27524.0
2021-05-12 12:30:00,22.77,22.82,22.67,22.72,21521.0,22.77,22.82,22.67,22.72,21521.0
2021-05-12 13:00:00,22.72,22.86,22.72,22.79,27656.0,22.72,22.86,22.72,22.79,27656.0
2021-05-12 13:30:00,22.77,22.81,22.65,22.68,26279.0,22.77,22.81,22.65,22.68,26279.0
2021-05-12 14:00:00,22.68,22.75,22.5,22.5,44002.0,22.68,22.75,22.5,22.5,44002.0
2021-05-12 14:30:00,22.5,22.61,22.42,22.44,60640.0,22.5,22.61,22.42,22.44,60640.0
2021-05-12 15:00:00,22.43,22.47,22.23,22.31,70514.0,22.43,22.47,22.23,22.31,70514.0
2021-05-12 15:30:00,22.32,22.59,22.28,22.52,207613.0,22.32,22.59,22.28,22.52,207613.0
2021-05-13 09:30:00,22.6,23.41,22.6,23.36,71658.0,22.6,23.41,22.6,23.36,71658.0
2021-05-13 10:00:00,23.38,23.51,23.13,23.25,168349.0,23.38,23.51,23.13,23.25,168349.0
2021-05-13 10:30:00,23.28,23.42,22.89,22.92,67075.0,23.28,23.42,22.89,22.92,67075.0
2021-05-13 11:00:00,22.93,23.02,22.75,22.75,53259.0,22.93,23.02,22.75,22.75,53259.0
2021-05-13 11:30:00,22.75,22.85,22.65,22.66,42066.0,22.75,22.85,22.65,22.66,42066.0
2021-05-13 12:00:00,22.69,22.86,22.66,22.77,26717.0,22.69,22.86,22.66,22.77,26717.0
2021-05-13 12:30:00,22.77,22.83,22.55,22.62,66027.0,22.77,22.83,22.55,22.62,66027.0
2021-05-13 13:00:00,22.69,22.78,22.54,22.67,35691.0,22.69,22.78,22.54,22.67,35691.0
2021-05-13 13:30:00,22.65,22.66,22.39,22.51,43827.0,22.65,22.66,22.39,22.51,43827.0
2021-05-13 14:00:00,22.52,22.63,22.43,22.63,64663.0,22.52,22.63,22.43,22.63,64663.0
2021-05-13 14:30:00,22.64,22.72,22.55,22.55,71188.0,22.64,22.72,22.55,22.55,71188.0
2021-05-13 15:00:00,22.56,22.72,22.56,22.64,73798.0,22.56,22.72,22.56,22.64,73798.0
2021-05-13 15:30:00,22.64,22.76,22.49,22.59,208153.0,22.64,22.76,22.49,22.59,208153.0
2021-05-14 09:30:00,22.52,22.88,22.3,22.66,93894.0,22.52,22.88,22.3,22.66,93894.0
2021-05-14 10:00:00,22.62,22.84,22.54,22.66,46286.0,22.62,22.84,22.54,22.66,46286.0
2021-05-14 10:30:00,22.69,22.71,22.42,22.6,45658.0,22.69,22.71,22.42,22.6,45658.0
2021-05-14 11:00:00,22.58,22.61,22.49,22.52,28559.0,22.58,22.61,22.49,22.52,28559.0
2021-05-14 11:30:00,22.52,22.61,22.49,22.6,19079.0,22.52,22.61,22.49,22.6,19079.0
2021-05-14 12:00:00,22.6,22.64,22.52,22.59,37569.0,22.6,22.64,22.52,22.59,37569.0
2021-05-14 12:30:00,22.59,22.61,22.45,22.46,38525.0,22.59,22.61,22.45,22.46,38525.0
2021-05-14 13:00:00,22.46,22.56,22.4,22.55,22279.0,22.46,22.56,22.4,22.55,22279.0
2021-05-14 13:30:00,22.57,22.57,22.45,22.46,32198.0,22.57,22.57,22.45,22.46,32198.0
2021-05-14 14:00:00,22.48,22.69,22.44,22.69,25252.0,22.48,22.69,22.44,22.69,25252.0
2021-05-14 14:30:00,22.7,22.78,22.65,22.78,40201.0,22.7,22.78,22.65,22.78,40201.0
2021-05-14 15:00:00,22.78,22.85,22.71,22.84,52349.0,22.78,22.85,22.71,22.84,52349.0
2021-05-14 15:30:00,22.84,23.05,22.75,22.98,228101.0,22.84,23.05,22.75,22.98,228101.0
2021-05-17 09:30:00,23.0,23.23,22.62,22.68,33532.0,23.0,23.23,22.62,22.68,33532.0
2021-05-17 10:00:00,22.65,23.07,22.6,22.93,47297.0,22.65,23.07,22.6,22.93,47297.0
2021-05-17 10:30:00,22.84,23.29,22.77,23.23,25357.0,22.84,23.29,22.77,23.23,25357.0
2021-05-17 11:00:00,23.23,23.38,23.14,23.33,18017.0,23.23,23.38,23.14,23.33,18017.0
2021-05-17 11:30:00,23.35,23.47,23.29,23.37,22386.0,23.35,23.47,23.29,23.37,22386.0
2021-05-17 12:00:00,23.36,23.55,23.34,23.55,17848.0,23.36,23.55,23.34,23.55,17848.0
2021-05-17 12:30:00,23.52,23.58,23.5,23.57,18059.0,23.52,23.58,23.5,23.57,18059.0
2021-05-17 13:00:00,23.57,23.69,23.54,23.56,27853.0,23.57,23.69,23.54,23.56,27853.0
2021-05-17 13:30:00,23.57,23.69,23.51,23.67,24696.0,23.57,23.69,23.51,23.67,24696.0
2021-05-17 14:00:00,23.67,23.76,23.66,23.68,33890.0,23.67,23.76,23.66,23.68,33890.0
2021-05-17 14:30:00,23.68,23.8,23.68,23.8,42953.0,23.68,23.8,23.68,23.8,42953.0
2021-05-17 15:00:00,23.79,23.83,23.75,23.78,40227.0,23.79,23.83,23.75,23.78,40227.0
2021-05-17 15:30:00,23.78,23.96,23.77,23.87,211963.0,23.78,23.96,23.77,23.87,211963.0
2021-05-18 09:30:00,23.82,23.9,23.49,23.82,26548.0,23.82,23.9,23.49,23.82,26548.0
2021-05-18 10:00:00,23.73,23.76,23.4,23.56,18007.0,23.73,23.76,23.4,23.56,18007.0
2021-05-18 10:30:00,23.53,23.61,23.43,23.48,19013.0,23.53,23.61,23.43,23.48,19013.0
2021-05-18 11:00:00,23.45,23.51,23.29,23.46,21952.0,23.45,23.51,23.29,23.46,21952.0
2021-05-18 11:30:00,23.47,23.51,23.39,23.39,19342.0,23.47,23.51,23.39,23.39,19342.0
2021-05-18 12:00:00,23.38,23.39,23.28,23.3,15124.0,23.38,23.39,23.28,23.3,15124.0
2021-05-18 12:30:00,23.3,23.37,23.27,23.33,12112.0,23.3,23.37,23.27,23.33,12112.0
2021-05-18 13:00:00,23.3,23.45,23.3,23.44,10700.0,23.3,23.45,23.3,23.44,10700.0
2021-05-18 13:30:00,23.46,23.49,23.38,23.4,12997.0,23.46,23.49,23.38,23.4,12997.0
2021-05-18 14:00:00,23.38,23.43,23.32,23.35,18470.0,23.38,23.43,23.32,23.35,18470.0
2021-05-18 14:30:00,23.35,23.38,23.17,23.28,30596.0,23.35,23.38,23.17,23.28,30596.0
2021-05-18 15:00:00,23.27,23.31,23.25,23.29,24659.0,23.27,23.31,23.25,23.29,24659.0
2021-05-18 15:30:00,23.3,23.32,23.05,23.07,73988.0,23.3,23.32,23.05,23.07,73988.0
2021-05-19 09:30:00,22.41,22.58,22.23,22.45,91201.0,22.41,22.58,22.23,22.45,91201.0
2021-05-19 10:00:00,22.48,22.67,22.38,22.67,33389.0,22.48,22.67,22.38,22.67,33389.0
2021-05-19 10:30:00,22.65,22.67,22.4,22.65,27332.0,22.65,22.67,22.4,22.65,27332.0
2021-05-19 11:00:00,22.66,22.67,22.45,22.6,14859.0,22.66,22.67,22.45,22.6,14859.0
2021-05-19 11:30:00,22.63,22.63,22.45,22.58,11224.0,22.63,22.63,22.45,22.58,11224.0
2021-05-19 12:00:00,22.57,22.61,22.46,22.52,18550.0,22.57,22.61,22.46,22.52,18550.0
2021-05-19 12:30:00,22.53,22.6,22.47,22.6,25178.0,22.53,22.6,22.47,22.6,25178.0
2021-05-19 13:00:00,22.61,22.75,22.59,22.69,14144.0,22.61,22.75,22.59,22.69,14144.0
2021-05-19 13:30:00,22.7,22.81,22.69,22.78,16301.0,22.7,22.81,22.69,22.78,16301.0
2021-05-19 14:00:00,22.78,22.8,22.42,22.66,25458.0,22.78,22.8,22.42,22.66,25458.0
2021-05-19 14:30:00,22.66,22.73,22.5,22.56,22906.0,22.66,22.73,22.5,22.56,22906.0
2021-05-19 15:00:00,22.54,22.85,22.46,22.84,36349.0,22.54,22.85,22.46,22.84,36349.0
2021-05-19 15:30:00,22.83,22.87,22.72,22.85,69862.0,22.83,22.87,22.72,22.85,69862.0
2021-05-20 09:30:00,22.73,22.77,22.31,22.55,38074.0,22.73,22.77,22.31,22.55,38074.0
2021-05-20 10:00:00,22.54,22.56,22.29,22.31,20249.0,22.54,22.56,22.29,22.31,20249.0
2021-05-20 10:30:00,22.28,22.35,22.12,22.15,18387.0,22.28,22.35,22.12,22.15,18387.0
2021-05-20 11:00:00,22.15,22.29,22.15,22.24,22772.0,22.15,22.29,22.15,22.24,22772.0
2021-05-20 11:30:00,22.24,22.37,22.23,22.27,14174.0,22.24,22.37,22.23,22.27,14174.0
2021-05-20 12:00:00,22.25,22.43,22.25,22.39,32544.0,22.25,22.43,22.25,22.39,32544.0
2021-05-20 12:30:00,22.4,22.4,22.25,22.27,37376.0,22.4,22.4,22.25,22.27,37376.0
2021-05-20 13:00:00,22.26,22.37,22.25,22.36,26581.0,22.26,22.37,22.25,22.36,26581.0
2021-05-20 13:30:00,22.35,22.4,22.25,22.28,16003.0,22.35,22.4,22.25,22.28,16003.0
2021-05-20 14:00:00,22.28,22.31,22.25,22.29,20218.0,22.28,22.31,22.25,22.29,20218.0
2021-05-20 14:30:00,22.29,22.34,22.22,22.32,25275.0,22.29,22.34,22.22,22.32,25275.0
2021-05-20 15:00:00,22.32,22.62,22.3,22.6,43992.0,22.32,22.62,22.3,22.6,43992.0
2021-05-20 15:30:00,22.61,22.69,22.54,22.64,95958.0,22.61,22.69,22.54,22.64,95958.0
2021-05-21 09:30:00,22.98,23.48,22.75,23.29,182058.0,22.98,23.48,22.75,23.29,182058.0
2021-05-21 10:00:00,23.3,23.3,22.93,23.02,39366.0,23.3,23.3,22.93,23.02,39366.0
2021-05-21 10:30:00,23.0,23.09,22.93,23.0,40371.0,23.0,23.09,22.93,23.0,40371.0
2021-05-21 11:00:00,22.99,23.02,22.78,22.78,38164.0,22.99,23.02,22.78,22.78,38164.0
2021-05-21 11:30:00,22.77,22.79,22.55,22.57,49501.0,22.77,22.79,22.55,22.57,49501.0
2021-05-21 12:00:00,22.57,22.57,22.31,22.33,85682.0,22.57,22.57,22.31,22.33,85682.0
2021-05-21 12:30:00,22.33,22.37,22.14,22.17,105474.0,22.33,22.37,22.14,22.17,105474.0
2021-05-21 13:00:00,22.18,22.37,22.13,22.37,108294.0,22.18,22.37,22.13,22.37,108294.0
2021-05-21 13:30:00,22.35,22.42,22.33,22.37,45713.0,22.35,22.42,22.33,22.37,45713.0
2021-05-21 14:00:00,22.38,22.42,22.33,22.36,61521.0,22.38,22.42,22.33,22.36,61521.0
2021-05-21 14:30:00,22.37,22.57,22.35,22.56,60999.0,22.37,22.57,22.35,22.56,60999.0
2021-05-21 15:00:00,22.56,22.8,22.51,22.79,100001.0,22.56,22.8,22.51,22.79,100001.0
2021-05-21 15:30:00,22.78,22.92,22.65,22.69,278579.0,22.78,22.92,22.65,22.69,278579.0
2021-05-24 09:30:00,22.57,23.0,22.31,22.93,42875.0,22.57,23.0,22.31,22.93,42875.0
2021-05-24 10:00:00,22.94,23.05,22.81,22.88,17675.0,22.94,23.05,22.81,22.88,17675.0
2021-05-24 10:30:00,22.86,22.99,22.76,22.76,17075.0,22.86,22.99,22.76,22.76,17075.0
2021-05-24 11:00:00,22.77,23.03,22.77,23.03,29206.0,22.77,23.03,22.77,23.03,29206.0
2021-05-24 11:30:00,23.06,23.11,22.97,23.01,22420.0,23.06,23.11,22.97,23.01,22420.0
2021-05-24 12:00:00,23.02,23.15,22.99,23.1,14245.0,23.02,23.15,22.99,23.1,14245.0
2021-05-24 12:30:00,23.11,23.23,23.1,23.13,21101.0,23.11,23.23,23.1,23.13,21101.0
2021-05-24 13:00:00,23.13,23.19,23.12,23.16,16846.0,23.13,23.19,23.12,23.16,16846.0
2021-05-24 13:30:00,23.17,23.31,23.17,23.31,18625.0,23.17,23.31,23.17,23.31,18625.0
2021-05-24 14:00:00,23.32,23.38,23.29,23.37,19296.0,23.32,23.38,23.29,23.37,19296.0
2021-05-24 14:30:00,23.39,23.5,23.37,23.48,30706.0,23.39,23.5,23.37,23.48,30706.0
2021-05-24 15:00:00,23.48,23.51,23.41,23.45,37357.0,23.48,23.51,23.41,23.45,37357.0
2021-05-24 15:30:00,23.45,23.47,23.28,23.28,128810.0,23.45,23.47,23.28,23.28,128810.0
2021-05-25 09:30:00,23.33,23.59,22.87,22.9,58704.0,23.33,23.59,22.87,22.9,58704.0
2021-05-25 10:00:00,22.88,23.03,22.76,22.77,72250.0,22.88,23.03,22.76,22.77,72250.0
2021-05-25 10:30:00,22.78,22.78,22.61,22.7,51903.0,22.78,22.78,22.61,22.7,51903.0
2021-05-25 11:00:00,22.7,22.76,22.51,22.55,35841.0,22.7,22.76,22.51,22.55,35841.0
2021-05-25 11:30:00,22.54,22.69,22.47,22.69,27414.0,22.54,22.69,22.47,22.69,27414.0
2021-05-25 12:00:00,22.67,22.73,22.65,22.7,19068.0,22.67,22.73,22.65,22.7,19068.0
2021-05-25 12:30:00,22.72,22.72,22.62,22.65,17944.0,22.72,22.72,22.62,22.65,17944.0
2021-05-25 13:00:00,22.64,22.71,22.58,22.67,26240.0,22.64,22.71,22.58,22.67,26240.0
2021-05-25 13:30:00,22.68,22.69,22.58,22.64,26224.0,22.68,22.69,22.58,22.64,26224.0
2021-05-25 14:00:00,22.63,22.67,22.55,22.6,38611.0,22.63,22.67,22.55,22.6,38611.0
2021-05-25 14:30:00,22.6,22.64,22.48,22.5,33635.0,22.6,22.64,22.48,22.5,33635.0
2021-05-25 15:00:00,22.49,22.55,22.41,22.51,26511.0,22.49,22.55,22.41,22.51,26511.0
2021-05-25 15:30:00,22.5,22.68,22.43,22.44,160914.0,22.5,22.68,22.43,22.44,160914.0
2021-05-26 09:30:00,22.44,22.75,22.44,22.52,37151.0,22.44,22.75,22.44,22.52,37151.0
2021-05-26 10:00:00,22.52,22.76,22.45,22.73,22976.0,22.52,22.76,22.45,22.73,22976.0
2021-05-26 10:30:00,22.75,22.77,22.64,22.7,30181.0,22.75,22.77,22.64,22.7,30181.0
2021-05-26 11:00:00,22.7,22.75,22.62,22.66,25879.0,22.7,22.75,22.62,22.66,25879.0
2021-05-26 11:30:00,22.66,22.76,22.57,22.75,18966.0,22.66,22.76,22.57,22.75,18966.0
2021-05-26 12:00:00,22.76,22.95,22.75,22.95,24772.0,22.76,22.95,22.75,22.95,24772.0
2021-05-26 12:30:00,22.95,22.98,22.86,22.9,17895.0,22.95,22.98,22.86,22.9,17895.0
2021-05-26 13:00:00,22.91,22.97,22.85,22.97,20957.0,22.91,22.97,22.85,22.97,20957.0
2021-05-26 13:30:00,22.97,23.0,22.88,22.89,31613.0,22.97,23.0,22.88,22.89,31613.0
2021-05-26 14:00:00,22.89,22.99,22.86,22.96,25926.0,22.89,22.99,22.86,22.96,25926.0
2021-05-26 14:30:00,22.96,23.06,22.96,23.06,42830.0,22.96,23.06,22.96,23.06,42830.0
2021-05-26 15:00:00,23.07,23.08,22.94,23.05,58409.0,23.07,23.08,22.94,23.05,58409.0
2021-05-26 15:30:00,23.06,23.12,22.99,23.02,170902.0,23.06,23.12,22.99,23.02,170902.0
2021-05-27 09:30:00,23.55,24.42,23.42,24.24,275570.0,23.55,24.42,23.42,24.24,275570.0
2021-05-27 10:00:00,24.25,24.26,23.89,24.11,68717.0,24.25,24.26,23.89,24.11,68717.0
2021-05-27 10:30:00,24.1,24.12,23.95,24.1,46581.0,24.1,24.12,23.95,24.1,46581.0
2021-05-27 11:00:00,24.1,24.25,24.1,24.17,66736.0,24.1,24.25,24.1,24.17,66736.0
2021-05-27 11:30:00,24.15,24.5,24.11,24.46,115684.0,24.15,24.5,24.11,24.46,115684.0
2021-05-27 12:00:00,24.45,24.62,24.42,24.61,62001.0,24.45,24.62,24.42,24.61,62001.0
2021-05-27 12:30:00,24.62,24.66,24.56,24.62,52367.0,24.62,24.66,24.56,24.62,52367.0
2021-05-27 13:00:00,24.61,24.73,24.57,24.69,61157.0,24.61,24.73,24.57,24.69,61157.0
2021-05-27 13:30:00,24.7,24.8,24.68,24.79,57968.0,24.7,24.8,24.68,24.79,57968.0
2021-05-27 14:00:00,24.79,24.81,24.66,24.79,50466.0,24.79,24.81,24.66,24.79,50466.0
2021-05-27 14:30:00,24.79,24.98,24.75,24.96,86424.0,24.79,24.98,24.75,24.96,86424.0
2021-05-27 15:00:00,24.96,24.96,24.72,24.77,80356.0,24.96,24.96,24.72,24.77,80356.0
2021-05-27 15:30:00,24.77,24.85,24.67,24.79,235318.0,24.77,24.85,24.67,24.79,235318.0
2021-05-28 09:30:00,24.57,24.57,24.2,24.4,78245.0,24.57,24.57,24.2,24.4,78245.0
2021-05-28 10:00:00,24.4,24.4,24.05,24.15,34707.0,24.4,24.4,24.05,24.15,34707.0
2021-05-28 10:30:00,24.15,24.33,24.1,24.3,20841.0,24.15,24.33,24.1,24.3,20841.0
2021-05-28 11:00:00,24.34,24.45,24.28,24.43,36518.0,24.34,24.45,24.28,24.43,36518.0
2021-05-28 11:30:00,24.44,24.48,24.36,24.46,30291.0,24.44,24.48,24.36,24.46,30291.0
2021-05-28 12:00:00,24.46,24.46,24.31,24.4,23720.0,24.46,24.46,24.31,24.4,23720.0
2021-05-28 12:30:00,24.39,24.44,24.34,24.38,11029.0,24.39,24.44,24.34,24.38,11029.0
2021-05-28 13:00:00,24.38,24.47,24.35,24.45,16752.0,24.38,24.47,24.35,24.45,16752.0
2021-05-28 13:30:00,24.46,24.54,24.45,24.46,14751.0,24.46,24.54,24.45,24.46,14751.0
2021-05-28 14:00:00,24.47,24.5,24.29,24.33,14781.0,24.47,24.5,24.29,24.33,14781.0
2021-05-28 14:30:00,24.33,24.38,24.3,24.36,18225.0,24.33,24.38,24.3,24.36,18225.0
2021-05-28 15:00:00,24.36,24.46,24.36,24.44,16870.0,24.36,24.46,24.36,24.44,16870.0
2021-05-28 15:30:00,24.45,24.53,24.42,24.51,88026.0,24.45,24.53,24.42,24.51,88026.0
2021-06-01 09:30:00,25.0,25.04,24.56,24.56,85545.0,25.0,25.04,24.56,24.56,85545.0
2021-06-01 10:00:00,24.56,24.82,24.56,24.63,36979.0,24.56,24.82,24.56,24.63,36979.0
2021-06-01 10:30:00,24.64,24.73,24.42,24.52,42351.0,24.64,24.73,24.42,24.52,42351.0
2021-06-01 11:00:00,24.53,24.75,24.53,24.61,37651.0,24.53,24.75,24.53,24.61,37651.0
2021-06-01 11:30:00,24.63,24.63,24.5,24.59,36386.0,24.63,24.63,24.5,24.59,36386.0
2021-06-01 12:00:00,24.58,24.72,24.54,24.64,60255.0,24.58,24.72,24.54,24.64,60255.0
2021-06-01 12:30:00,24.62,24.62,24.5,24.53,25337.0,24.62,24.62,24.5,24.53,25337.0
2021-06-01 13:00:00,24.53,24.55,24.44,24.46,53805.0,24.53,24.55,24.44,24.46,53805.0
2021-06-01 13:30:00,24.46,24.53,24.44,24.48,31364.0,24.46,24.53,24.44,24.48,31364.0
2021-06-01 14:00:00,24.47,24.55,24.47,24.55,34706.0,24.47,24.55,24.47,24.55,34706.0
2021-06-01 14:30:00,24.55,24.63,24.52,24.63,47064.0,24.55,24.63,24.52,24.63,47064.0
2021-06-01 15:00:00,24.63,24.64,24.55,24.58,64541.0,24.63,24.64,24.55,24.58,64541.0
2021-06-01 15:30:00,24.58,24.62,24.54,24.56,147227.0,24.58,24.62,24.54,24.56,147227.0
2021-06-02 09:30:00,24.6,24.71,24.22,24.27,35068.0,24.6,24.71,24.22,24.27,35068.0
2021-06-02 10:00:00,24.29,24.36,24.19,24.3,26993.0,24.29,24.36,24.19,24.3,26993.0
2021-06-02 10:30:00,24.3,24.37,24.26,24.31,26369.0,24.3,24.37,24.26,24.31,26369.0
2021-06-02 11:00:00,24.31,24.36,24.28,24.34,163713.0,24.31,24.36,24.28,24.34,163713.0
2021-06-02 11:30:00,24.36,24.62,24.36,24.58,32347.0,24.36,24.62,24.36,24.58,32347.0
2021-06-02 12:00:00,24.57,24.6,24.38,24.4,25452.0,24.57,24.6,24.38,24.4,25452.0
2021-06-02 12:30:00,24.39,24.49,24.37,24.43,17676.0,24.39,24.49,24.37,24.43,17676.0
2021-06-02 13:00:00,24.43,24.61,24.43,24.61,44523.0,24.43,24.61,24.43,24.61,44523.0
2021-06-02 13:30:00,24.6,24.6,24.38,24.39,29329.0,24.6,24.6,24.38,24.39,29329.0
2021-06-02 14:00:00,24.39,24.42,24.27,24.3,37514.0,24.39,24.42,24.27,24.3,37514.0
2021-06-02 14:30:00,24.3,24.5,24.29,24.5,32983.0,24.3,24.5,24.29,24.5,32983.0
2021-06-02 15:00:00,24.5,24.54,24.43,24.46,41874.0,24.5,24.54,24.43,24.46,41874.0
2021-06-02 15:30:00,24.47,24.55,24.38,24.45,209787.0,24.47,24.55,24.38,24.45,209787.0
2021-06-03 09:30:00,24.07,24.29,23.66,23.93,80006.0,24.07,24.29,23.66,23.93,80006.0
2021-06-03 10:00:00,23.93,24.0,23.82,23.88,30603.0,23.93,24.0,23.82,23.88,30603.0
2021-06-03 10:30:00,23.88,24.03,23.86,24.0,31476.0,23.88,24.03,23.86,24.0,31476.0
2021-06-03 11:00:00,24.02,24.3,23.91,24.27,83263.0,24.02,24.3,23.91,24.27,83263.0
2021-06-03 11:30:00,24.28,24.43,24.27,24.42,54395.0,24.28,24.43,24.27,24.42,54395.0
2021-06-03 12:00:00,24.43,24.55,24.42,24.47,44761.0,24.43,24.55,24.42,24.47,44761.0
2021-06-03 12:30:00,24.46,24.52,24.36,24.42,47309.0,24.46,24.52,24.36,24.42,47309.0
2021-06-03 13:00:00,24.41,24.42,24.33,24.33,38528.0,24.41,24.42,24.33,24.33,38528.0
2021-06-03 13:30:00,24.33,24.33,24.22,24.23,46663.0,24.33,24.33,24.22,24.23,46663.0
2021-06-03 14:00:00,24.23,24.23,24.01,24.01,54273.0,24.23,24.23,24.01,24.01,54273.0
2021-06-03 14:30:00,24.01,24.04,23.94,23.95,46214.0,24.01,24.04,23.94,23.95,46214.0
2021-06-03 15:00:00,23.95,23.96,23.77,23.85,60025.0,23.95,23.96,23.77,23.85,60025.0
2021-06-03 15:30:00,23.85,23.98,23.74,23.79,208834.0,23.85,23.98,23.74,23.79,208834.0
2021-06-04 09:30:00,24.08,24.13,23.81,23.86,57261.0,24.08,24.13,23.81,23.86,57261.0
2021-06-04 10:00:00,23.89,23.9,23.59,23.72,26302.0,23.89,23.9,23.59,23.72,26302.0
2021-06-04 10:30:00,23.74,23.74,23.62,23.66,28259.0,23.74,23.74,23.62,23.66,28259.0
2021-06-04 11:00:00,23.67,23.76,23.63,23.67,26016.0,23.67,23.76,23.63,23.67,26016.0
2021-06-04 11:30:00,23.69,23.72,23.63,23.69,22506.0,23.69,23.72,23.63,23.69,22506.0
2021-06-04 12:00:00,23.69,23.74,23.68,23.74,13575.0,23.69,23.74,23.68,23.74,13575.0
2021-06-04 12:30:00,23.73,23.8,23.73,23.8,22745.0,23.73,23.8,23.73,23.8,22745.0
2021-06-04 13:00:00,23.79,23.91,23.79,23.9,20446.0,23.79,23.91,23.79,23.9,20446.0
2021-06-04 13:30:00,23.9,23.92,23.83,23.87,20964.0,23.9,23.92,23.83,23.87,20964.0
2021-06-04 14:00:00,23.87,23.92,23.84,23.87,16054.0,23.87,23.92,23.84,23.87,16054.0
2021-06-04 14:30:00,23.87,23.87,23.75,23.79,22481.0,23.87,23.87,23.75,23.79,22481.0
2021-06-04 15:00:00,23.79,23.83,23.78,23.8,27215.0,23.79,23.83,23.78,23.8,27215.0
2021-06-04 15:30:00,23.8,23.93,23.79,23.87,95907.0,23.8,23.93,23.79,23.87,95907.0
2021-06-07 09:30:00,23.83,24.06,23.8,23.98,36477.0,23.83,24.06,23.8,23.98,36477.0
2021-06-07 10:00:00,23.99,23.99,23.85,23.86,37132.0,23.99,23.99,23.85,23.86,37132.0
2021-06-07 10:30:00,23.85,23.97,23.73,23.9,38197.0,23.85,23.97,23.73,23.9,38197.0
2021-06-07 11:00:00,23.9,23.92,23.8,23.89,28630.0,23.9,23.92,23.8,23.89,28630.0
2021-06-07 11:30:00,23.89,23.94,23.82,23.94,29593.0,23.89,23.94,23.82,23.94,29593.0
2021-06-07 12:00:00,23.94,24.09,23.92,24.08,31336.0,23.94,24.09,23.92,24.08,31336.0
2021-06-07 12:30:00,24.07,24.18,24.05,24.17,30038.0,24.07,24.18,24.05,24.17,30038.0
2021-06-07 13:00:00,24.18,24.23,24.08,24.17,36924.0,24.18,24.23,24.08,24.17,36924.0
2021-06-07 13:30:00,24.16,24.28,24.16,24.27,25645.0,24.16,24.28,24.16,24.27,25645.0
2021-06-07 14:00:00,24.28,24.33,24.23,24.3,31999.0,24.28,24.33,24.23,24.3,31999.0
2021-06-07 14:30:00,24.3,24.41,24.3,24.35,37724.0,24.3,24.41,24.3,24.35,37724.0
2021-06-07 15:00:00,24.35,24.4,24.25,24.38,35863.0,24.35,24.4,24.25,24.38,35863.0
2021-06-07 15:30:00,24.39,24.44,24.29,24.29,125564.0,24.39,24.44,24.29,24.29,125564.0
2021-06-08 09:30:00,24.39,24.49,24.2,24.38,41155.0,24.39,24.49,24.2,24.38,41155.0
2021-06-08 10:00:00,24.42,24.71,24.38,24.7,44287.0,24.42,24.71,24.38,24.7,44287.0
2021-06-08 10:30:00,24.71,24.84,24.67,24.83,40228.0,24.71,24.84,24.67,24.83,40228.0
2021-06-08 11:00:00,24.82,24.83,24.44,24.51,35904.0,24.82,24.83,24.44,24.51,35904.0
2021-06-08 11:30:00,24.53,24.69,24.52,24.64,26600.0,24.53,24.69,24.52,24.64,26600.0
2021-06-08 12:00:00,24.65,24.85,24.63,24.85,21820.0,24.65,24.85,24.63,24.85,21820.0
2021-06-08 12:30:00,24.83,24.83,24.66,24.71,31041.0,24.83,24.83,24.66,24.71,31041.0
2021-06-08 13:00:00,24.71,24.81,24.7,24.77,24081.0,24.71,24.81,24.7,24.77,24081.0
2021-06-08 13:30:00,24.77,24.87,24.76,24.84,23528.0,24.77,24.87,24.76,24.84,23528.0
2021-06-08 14:00:00,24.85,24.97,24.82,24.93,73781.0,24.85,24.97,24.82,24.93,73781.0
2021-06-08 14:30:00,24.94,24.94,24.79,24.85,27693.0,24.94,24.94,24.79,24.85,27693.0
2021-06-08 15:00:00,24.85,24.91,24.84,24.86,37063.0,24.85,24.91,24.84,24.86,37063.0
2021-06-08 15:30:00,24.86,24.86,24.69,24.71,138238.0,24.86,24.86,24.69,24.71,138238.0
2021-06-09 09:30:00,24.68,24.79,24.4,24.44,51327.0,24.68,24.79,24.4,24.44,51327.0
2021-06-09 10:00:00,24.47,24.73,24.47,24.6,15054.0,24.47,24.73,24.47,24.6,15054.0
2021-06-09 10:30:00,24.55,24.58,24.48,24.49,13714.0,24.55,24.58,24.48,24.49,13714.0
2021-06-09 11:00:00,24.49,24.64,24.48,24.6,23268.0,24.49,24.64,24.48,24.6,23268.0
2021-06-09 11:30:00,24.6,24.63,24.5,24.59,21602.0,24.6,24.63,24.5,24.59,21602.0
2021-06-09 12:00:00,24.58,24.76,24.56,24.73,59049.0,24.58,24.76,24.56,24.73,59049.0
2021-06-09 12:30:00,24.71,24.71,24.62,24.69,15411.0,24.71,24.71,24.62,24.69,15411.0
2021-06-09 13:00:00,24.68,24.79,24.66,24.75,15586.0,24.68,24.79,24.66,24.75,15586.0
2021-06-09 13:30:00,24.75,24.78,24.62,24.77,32674.0,24.75,24.78,24.62,24.77,32674.0
2021-06-09 14:00:00,24.77,24.78,24.69,24.7,40092.0,24.77,24.78,24.69,24.7,40092.0
2021-06-09 14:30:00,24.69,24.73,24.64,24.7,38442.0,24.69,24.73,24.64,24.7,38442.0
2021-06-09 15:00:00,24.71,24.74,24.52,24.6,97421.0,24.71,24.74,24.52,24.6,97421.0
2021-06-09 15:30:00,24.6,24.69,24.53,24.65,209052.0,24.6,24.69,24.53,24.65,209052.0
2021-06-10 09:30:00,25.0,25.0,24.27,24.28,72957.0,25.0,25.0,24.27,24.28,72957.0
2021-06-10 10:00:00,24.3,24.39,24.13,24.21,36363.0,24.3,24.39,24.13,24.21,36363.0
2021-06-10 10:30:00,24.21,24.21,24.04,24.16,26409.0,24.21,24.21,24.04,24.16,26409.0
2021-06-10 11:00:00,24.14,24.14,23.9,23.9,26563.0,24.14,24.14,23.9,23.9,26563.0
2021-06-10 11:30:00,23.9,23.92,23.79,23.9,20268.0,23.9,23.92,23.79,23.9,20268.0
2021-06-10 12:00:00,23.92,24.0,23.82,23.98,28517.0,23.92,24.0,23.82,23.98,28517.0
2021-06-10 12:30:00,23.97,24.06,23.95,24.01,14683.0,23.97,24.06,23.95,24.01,14683.0
2021-06-10 13:00:00,24.01,24.06,23.9,23.95,17891.0,24.01,24.06,23.9,23.95,17891.0
2021-06-10 13:30:00,23.96,23.96,23.88,23.91,16581.0,23.96,23.96,23.88,23.91,16581.0
2021-06-10 14:00:00,23.92,23.96,23.83,23.84,23499.0,23.92,23.96,23.83,23.84,23499.0
2021-06-10 14:30:00,23.85,23.88,23.8,23.82,28579.0,23.85,23.88,23.8,23.82,28579.0
2021-06-10 15:00:00,23.81,23.85,23.73,23.73,48658.0,23.81,23.85,23.73,23.73,48658.0
2021-06-10 15:30:00,23.72,23.79,23.63,23.7,146090.0,23.72,23.79,23.63,23.7,146090.0
2021-06-11 09:30:00,24.11,24.27,23.85,23.89,42859.0,24.11,24.27,23.85,23.89,42859.0
2021-06-11 10:00:00,23.93,23.96,23.71,23.75,33936.0,23.93,23.96,23.71,23.75,33936.0
2021-06-11 10:30:00,23.75,23.92,23.7,23.71,21871.0,23.75,23.92,23.7,23.71,21871.0
2021-06-11 11:00:00,23.7,23.7,23.56,23.61,28984.0,23.7,23.7,23.56,23.61,28984.0
2021-06-11 11:30:00,23.65,23.74,23.61,23.69,16875.0,23.65,23.74,23.61,23.69,16875.0
2021-06-11 12:00:00,23.71,23.72,23.55,23.59,15571.0,23.71,23.72,23.55,23.59,15571.0
2021-06-11 12:30:00,23.62,23.8,23.61,23.78,20646.0,23.62,23.8,23.61,23.78,20646.0
2021-06-11 13:00:00,23.8,23.91,23.79,23.82,16442.0,23.8,23.91,23.79,23.82,16442.0
2021-06-11 13:30:00,23.83,23.85,23.73,23.75,14690.0,23.83,23.85,23.73,23.75,14690.0
2021-06-11 14:00:00,23.74,23.74,23.66,23.69,17930.0,23.74,23.74,23.66,23.69,17930.0
2021-06-11 14:30:00,23.69,23.69,23.57,23.62,24164.0,23.69,23.69,23.57,23.62,24164.0
2021-06-11 15:00:00,23.63,23.71,23.61,23.7,28159.0,23.63,23.71,23.61,23.7,28159.0
2021-06-11 15:30:00,23.71,23.85,23.69,23.81,126954.0,23.71,23.85,23.69,23.81,126954.0
2021-06-14 09:30:00,23.57,23.81,23.5,23.61,513832.0,23.57,23.81,23.5,23.61,513832.0
2021-06-14 10:00:00,23.6,23.63,23.46,23.57,22757.0,23.6,23.63,23.46,23.57,22757.0
2021-06-14 10:30:00,23.55,23.63,23.44,23.58,26560.0,23.55,23.63,23.44,23.58,26560.0
2021-06-14 11:00:00,23.59,23.61,23.44,23.51,27156.0,23.59,23.61,23.44,23.51,27156.0
2021-06-14 11:30:00,23.51,23.51,23.4,23.5,29343.0,23.51,23.51,23.4,23.5,29343.0
2021-06-14 12:00:00,23.51,23.54,23.48,23.51,14271.0,23.51,23.54,23.48,23.51,14271.0
2021-06-14 12:30:00,23.51,23.55,23.47,23.5,13898.0,23.51,23.55,23.47,23.5,13898.0
2021-06-14 13:00:00,23.5,23.55,23.48,23.55,18947.0,23.5,23.55,23.48,23.55,18947.0
2021-06-14 13:30:00,23.55,23.56,23.39,23.4,33658.0,23.55,23.56,23.39,23.4,33658.0
2021-06-14 14:00:00,23.41,23.47,23.41,23.41,17404.0,23.41,23.47,23.41,23.41,17404.0
2021-06-14 14:30:00,23.41,23.47,23.39,23.47,19119.0,23.41,23.47,23.39,23.47,19119.0
2021-06-14 15:00:00,23.46,23.55,23.45,23.54,27347.0,23.46,23.55,23.45,23.54,27347.0
2021-06-14 15:30:00,23.53,23.56,23.47,23.54,106005.0,23.53,23.56,23.47,23.54,106005.0
2021-06-15 09:30:00,23.39,23.7,23.38,23.55,34916.0,23.39,23.7,23.38,23.55,34916.0
2021-06-15 10:00:00,23.55,23.61,23.18,23.22,28895.0,23.55,23.61,23.18,23.22,28895.0
2021-06-15 10:30:00,23.23,23.25,23.11,23.16,38009.0,23.23,23.25,23.11,23.16,38009.0
2021-06-15 11:00:00,23.15,23.15,23.04,23.12,28115.0,23.15,23.15,23.04,23.12,28115.0
2021-06-15 11:30:00,23.13,23.13,22.92,22.97,35714.0,23.13,23.13,22.92,22.97,35714.0
2021-06-15 12:00:00,23.0,23.11,23.0,23.11,24184.0,23.0,23.11,23.0,23.11,24184.0
2021-06-15 12:30:00,23.11,23.15,23.03,23.09,27981.0,23.11,23.15,23.03,23.09,27981.0
2021-06-15 13:00:00,23.08,23.22,23.01,23.18,36256.0,23.08,23.22,23.01,23.18,36256.0
2021-06-15 13:30:00,23.19,23.37,23.18,23.34,24181.0,23.19,23.37,23.18,23.34,24181.0
2021-06-15 14:00:00,23.35,23.38,23.27,23.3,33109.0,23.35,23.38,23.27,23.3,33109.0
2021-06-15 14:30:00,23.3,23.34,23.24,23.3,29836.0,23.3,23.34,23.24,23.3,29836.0
2021-06-15 15:00:00,23.3,23.35,23.28,23.33,34426.0,23.3,23.35,23.28,23.33,34426.0
2021-06-15 15:30:00,23.33,23.6,23.3,23.58,174046.0,23.33,23.6,23.3,23.58,174046.0
2021-06-16 09:30:00,23.38,23.38,22.83,22.83,56324.0,23.38,23.38,22.83,22.83,56324.0
2021-06-16 10:00:00,22.82,22.9,22.68,22.89,42810.0,22.82,22.9,22.68,22.89,42810.0
2021-06-16 10:30:00,22.88,23.1,22.86,23.06,20828.0,22.88,23.1,22.86,23.06,20828.0
2021-06-16 11:00:00,23.06,23.2,23.05,23.19,23863.0,23.06,23.2,23.05,23.19,23863.0
2021-06-16 11:30:00,23.18,23.33,23.18,23.29,13833.0,23.18,23.33,23.18,23.29,13833.0
2021-06-16 12:00:00,23.28,23.29,23.04,23.06,16771.0,23.28,23.29,23.04,23.06,16771.0
2021-06-16 12:30:00,23.04,23.09,22.97,23.08,14483.0,23.04,23.09,22.97,23.08,14483.0
2021-06-16 13:00:00,23.07,23.07,23.0,23.01,15279.0,23.07,23.07,23.0,23.01,15279.0
2021-06-16 13:30:00,23.01,23.21,23.0,23.19,17533.0,23.01,23.21,23.0,23.19,17533.0
2021-06-16 14:00:00,23.14,23.45,22.87,23.32,36287.0,23.14,23.45,22.87,23.32,36287.0
2021-06-16 14:30:00,23.3,23.36,23.04,23.11,28496.0,23.3,23.36,23.04,23.11,28496.0
2021-06-16 15:00:00,23.1,23.24,23.06,23.14,43380.0,23.1,23.24,23.06,23.14,43380.0
2021-06-16 15:30:00,23.14,23.15,22.95,23.06,200373.0,23.14,23.15,22.95,23.06,200373.0
2021-06-17 09:30:00,22.8,22.88,22.16,22.23,108702.0,22.8,22.88,22.16,22.23,108702.0
2021-06-17 10:00:00,22.25,22.3,21.91,21.99,99917.0,22.25,22.3,21.91,21.99,99917.0
2021-06-17 10:30:00,21.96,22.0,21.78,21.94,90142.0,21.96,22.0,21.78,21.94,90142.0
2021-06-17 11:00:00,21.95,22.0,21.6,21.64,122735.0,21.95,22.0,21.6,21.64,122735.0
2021-06-17 11:30:00,21.66,21.68,21.32,21.39,77146.0,21.66,21.68,21.32,21.39,77146.0
2021-06-17 12:00:00,21.38,21.45,21.3,21.37,66667.0,21.38,21.45,21.3,21.37,66667.0
2021-06-17 12:30:00,21.35,21.71,21.33,21.71,43050.0,21.35,21.71,21.33,21.71,43050.0
2021-06-17 13:00:00,21.71,21.83,21.69,21.76,27195.0,21.71,21.83,21.69,21.76,27195.0
2021-06-17 13:30:00,21.77,21.93,21.73,21.86,34807.0,21.77,21.93,21.73,21.86,34807.0
2021-06-17 14:00:00,21.85,21.9,21.74,21.82,38494.0,21.85,21.9,21.74,21.82,38494.0
2021-06-17 14:30:00,21.82,21.84,21.58,21.59,48610.0,21.82,21.84,21.58,21.59,48610.0
2021-06-17 15:00:00,21.6,21.97,21.56,21.96,96304.0,21.6,21.97,21.56,21.96,96304.0
2021-06-17 15:30:00,21.97,22.02,21.84,21.86,231761.0,21.97,22.02,21.84,21.86,231761.0
2021-06-18 09:30:00,21.28,21.77,21.25,21.46,221105.0,21.28,21.77,21.25,21.46,221105.0
2021-06-18 10:00:00,21.56,21.59,21.33,21.41,47457.0,21.56,21.59,21.33,21.41,47457.0
2021-06-18 10:30:00,21.4,21.51,21.3,21.34,41577.0,21.4,21.51,21.3,21.34,41577.0
2021-06-18 11:00:00,21.33,21.45,21.24,21.26,52293.0,21.33,21.45,21.24,21.26,52293.0
2021-06-18 11:30:00,21.25,21.46,21.22,21.39,34113.0,21.25,21.46,21.22,21.39,34113.0
2021-06-18 12:00:00,21.38,21.49,21.27,21.31,50460.0,21.38,21.49,21.27,21.31,50460.0
2021-06-18 12:30:00,21.3,21.3,21.06,21.07,41195.0,21.3,21.3,21.06,21.07,41195.0
2021-06-18 13:00:00,21.07,21.14,21.05,21.09,26970.0,21.07,21.14,21.05,21.09,26970.0
2021-06-18 13:30:00,21.09,21.2,21.09,21.1,24918.0,21.09,21.2,21.09,21.1,24918.0
2021-06-18 14:00:00,21.1,21.22,21.04,21.04,35099.0,21.1,21.22,21.04,21.04,35099.0
2021-06-18 14:30:00,21.04,21.15,21.02,21.1,55602.0,21.04,21.15,21.02,21.1,55602.0
2021-06-18 15:00:00,21.09,21.11,21.03,21.06,58976.0,21.09,21.11,21.03,21.06,58976.0
2021-06-18 15:30:00,21.07,21.16,21.04,21.04,203579.0,21.07,21.16,21.04,21.04,203579.0
2021-06-21 09:30:00,21.41,21.67,21.18,21.5,53243.0,21.41,21.67,21.18,21.5,53243.0
2021-06-21 10:00:00,21.52,21.68,21.43,21.64,36670.0,21.52,21.68,21.43,21.64,36670.0
2021-06-21 10:30:00,21.61,21.69,21.39,21.41,34385.0,21.61,21.69,21.39,21.41,34385.0
2021-06-21 11:00:00,21.43,21.43,21.22,21.22,31833.0,21.43,21.43,21.22,21.22,31833.0
2021-06-21 11:30:00,21.23,21.44,21.23,21.37,30275.0,21.23,21.44,21.23,21.37,30275.0
2021-06-21 12:00:00,21.38,21.47,21.34,21.43,21082.0,21.38,21.47,21.34,21.43,21082.0
2021-06-21 12:30:00,21.42,21.48,21.4,21.43,15476.0,21.42,21.48,21.4,21.43,15476.0
2021-06-21 13:00:00,21.42,21.47,21.38,21.4,26694.0,21.42,21.47,21.38,21.4,26694.0
2021-06-21 13:30:00,21.41,21.47,21.36,21.47,20900.0,21.41,21.47,21.36,21.47,20900.0
2021-06-21 14:00:00,21.49,21.51,21.44,21.48,17848.0,21.49,21.51,21.44,21.48,17848.0
2021-06-21 14:30:00,21.48,21.57,21.45,21.55,28688.0,21.48,21.57,21.45,21.55,28688.0
2021-06-21 15:00:00,21.54,21.61,21.47,21.49,51618.0,21.54,21.61,21.47,21.49,51618.0
2021-06-21 15:30:00,21.5,21.63,21.46,21.62,183663.0,21.5,21.63,21.46,21.62,183663.0
2021-06-22 09:30:00,21.63,21.63,21.29,21.43,40455.0,21.63,21.63,21.29,21.43,40455.0
2021-06-22 10:00:00,21.45,21.45,21.33,21.35,29941.0,21.45,21.45,21.33,21.35,29941.0
2021-06-22 10:30:00,21.36,21.52,21.26,21.49,32568.0,21.36,21.52,21.26,21.49,32568.0
2021-06-22 11:00:00,21.5,21.62,21.47,21.52,22506.0,21.5,21.62,21.47,21.52,22506.0
2021-06-22 11:30:00,21.52,21.53,21.38,21.44,19096.0,21.52,21.53,21.38,21.44,19096.0
2021-06-22 12:00:00,21.44,21.52,21.43,21.46,13854.0,21.44,21.52,21.43,21.46,13854.0
2021-06-22 12:30:00,21.46,21.48,21.4,21.41,14342.0,21.46,21.48,21.4,21.41,14342.0
2021-06-22 13:00:00,21.4,21.45,21.36,21.45,21651.0,21.4,21.45,21.36,21.45,21651.0
2021-06-22 13:30:00,21.45,21.65,21.43,21.65,28068.0,21.45,21.65,21.43,21.65,28068.0
2021-06-22 14:00:00,21.66,21.71,21.61,21.7,25661.0,21.66,21.71,21.61,21.7,25661.0
2021-06-22 14:30:00,21.69,21.74,21.55,21.55,36593.0,21.69,21.74,21.55,21.55,36593.0
2021-06-22 15:00:00,21.56,21.73,21.56,21.71,36697.0,21.56,21.73,21.56,21.71,36697.0
2021-06-22 15:30:00,21.7,21.75,21.54,21.6,124862.0,21.7,21.75,21.54,21.6,124862.0
2021-06-23 09:30:00,21.86,22.2,21.77,22.04,33705.0,21.86,22.2,21.77,22.04,33705.0
2021-06-23 10:00:00,22.03,22.2,21.93,22.11,47252.0,22.03,22.2,21.93,22.11,47252.0
2021-06-23 10:30:00,22.1,22.15,21.91,22.13,28881.0,22.1,22.15,21.91,22.13,28881.0
2021-06-23 11:00:00,22.12,22.12,22.02,22.08,22078.0,22.12,22.12,22.02,22.08,22078.0
2021-06-23 11:30:00,22.05,22.11,22.0,22.04,21153.0,22.05,22.11,22.0,22.04,21153.0
2021-06-23 12:00:00,22.03,22.06,21.93,21.93,33287.0,22.03,22.06,21.93,21.93,33287.0
2021-06-23 12:30:00,21.93,21.99,21.82,21.86,22861.0,21.93,21.99,21.82,21.86,22861.0
2021-06-23 13:00:00,21.85,21.91,21.82,21.9,23876.0,21.85,21.91,21.82,21.9,23876.0
2021-06-23 13:30:00,21.9,21.91,21.8,21.85,27053.0,21.9,21.91,21.8,21.85,27053.0
2021-06-23 14:00:00,21.84,21.84,21.75,21.79,31927.0,21.84,21.84,21.75,21.79,31927.0
2021-06-23 14:30:00,21.78,21.79,21.68,21.7,33029.0,21.78,21.79,21.68,21.7,33029.0
2021-06-23 15:00:00,21.71,21.75,21.61,21.62,53944.0,21.71,21.75,21.61,21.62,53944.0
2021-06-23 15:30:00,21.63,21.63,21.32,21.33,200352.0,21.63,21.63,21.32,21.33,200352.0
2021-06-24 09:30:00,21.56,21.72,21.52,21.6,69834.0,21.56,21.72,21.52,21.6,69834.0
2021-06-24 10:00:00,21.6,21.64,21.46,21.58,38161.0,21.6,21.64,21.46,21.58,38161.0
2021-06-24 10:30:00,21.56,21.81,21.53,21.81,30460.0,21.56,21.81,21.53,21.81,30460.0
2021-06-24 11:00:00,21.84,21.97,21.79,21.89,47697.0,21.84,21.97,21.79,21.89,47697.0
2021-06-24 11:30:00,21.89,21.97,21.87,21.88,30364.0,21.89,21.97,21.87,21.88,30364.0
2021-06-24 12:00:00,21.88,21.92,21.84,21.91,22708.0,21.88,21.92,21.84,21.91,22708.0
2021-06-24 12:30:00,21.9,22.26,21.89,22.2,44936.0,21.9,22.26,21.89,22.2,44936.0
2021-06-24 13:00:00,22.19,22.32,22.14,22.25,71791.0,22.19,22.32,22.14,22.25,71791.0
2021-06-24 13:30:00,22.26,22.36,22.26,22.32,31730.0,22.26,22.36,22.26,22.32,31730.0
2021-06-24 14:00:00,22.32,22.35,22.28,22.34,17675.0,22.32,22.35,22.28,22.34,17675.0
2021-06-24 14:30:00,22.34,22.43,22.32,22.41,51230.0,22.34,22.43,22.32,22.41,51230.0
2021-06-24 15:00:00,22.41,22.54,22.35,22.54,72390.0,22.41,22.54,22.35,22.54,72390.0
2021-06-24 15:30:00,22.54,22.61,22.42,22.44,315920.0,22.54,22.61,22.42,22.44,315920.0
2021-06-25 09:30:00,22.67,22.67,22.24,22.24,50513.0,22.67,22.67,22.24,22.24,50513.0
2021-06-25 10:00:00,22.21,22.34,22.05,22.12,72342.0,22.21,22.34,22.05,22.12,72342.0
2021-06-25 10:30:00,22.12,22.13,22.0,22.0,22510.0,22.12,22.13,22.0,22.0,22510.0
2021-06-25 11:00:00,22.01,22.11,22.0,22.08,28565.0,22.01,22.11,22.0,22.08,28565.0
2021-06-25 11:30:00,22.08,22.08,22.01,22.01,14368.0,22.08,22.08,22.01,22.01,14368.0
2021-06-25 12:00:00,22.01,22.14,21.99,22.0,18034.0,22.01,22.14,21.99,22.0,18034.0
2021-06-25 12:30:00,22.01,22.04,21.81,21.86,36006.0,22.01,22.04,21.81,21.86,36006.0
2021-06-25 13:00:00,21.85,21.88,21.81,21.86,19936.0,21.85,21.88,21.81,21.86,19936.0
2021-06-25 13:30:00,21.85,21.87,21.8,21.86,14104.0,21.85,21.87,21.8,21.86,14104.0
2021-06-25 14:00:00,21.86,21.94,21.74,21.93,85927.0,21.86,21.94,21.74,21.93,85927.0
2021-06-25 14:30:00,21.93,22.0,21.9,21.98,68086.0,21.93,22.0,21.9,21.98,68086.0
2021-06-25 15:00:00,21.98,22.09,21.93,21.94,48356.0,21.98,22.09,21.93,21.94,48356.0
2021-06-25 15:30:00,21.94,21.94,20.9,21.01,1568102.0,21.94,21.94,20.9,21.01,1568102.0
2021-06-28 09:30:00,21.2,21.29,20.78,21.13,162379.0,21.2,21.29,20.78,21.13,162379.0
2021-06-28 10:00:00,21.16,21.16,20.72,20.87,80550.0,21.16,21.16,20.72,20.87,80550.0
2021-06-28 10:30:00,20.85,20.92,20.59,20.76,82617.0,20.85,20.92,20.59,20.76,82617.0
2021-06-28 11:00:00,20.76,20.8,20.58,20.61,80742.0,20.76,20.8,20.58,20.61,80742.0
2021-06-28 11:30:00,20.61,20.65,20.54,20.63,69575.0,20.61,20.65,20.54,20.63,69575.0
2021-06-28 12:00:00,20.62,20.63,20.53,20.59,46392.0,20.62,20.63,20.53,20.59,46392.0
2021-06-28 12:30:00,20.58,20.72,20.56,20.7,98409.0,20.58,20.72,20.56,20.7,98409.0
2021-06-28 13:00:00,20.7,20.71,20.57,20.6,53344.0,20.7,20.71,20.57,20.6,53344.0
2021-06-28 13:30:00,20.6,20.68,20.59,20.66,31736.0,20.6,20.68,20.59,20.66,31736.0
2021-06-28 14:00:00,20.67,20.75,20.63,20.71,35842.0,20.67,20.75,20.63,20.71,35842.0
2021-06-28 14:30:00,20.71,20.76,20.61,20.62,55229.0,20.71,20.76,20.61,20.62,55229.0
2021-06-28 15:00:00,20.62,20.64,20.55,20.61,116390.0,20.62,20.64,20.55,20.61,116390.0
2021-06-28 15:30:00,20.61,20.77,20.6,20.71,265791.0,20.61,20.77,20.6,20.71,265791.0
2021-06-29 09:30:00,20.7,21.16,20.7,20.92,52602.0,20.7,21.16,20.7,20.92,52602.0
2021-06-29 10:00:00,20.93,21.02,20.8,20.97,28016.0,20.93,21.02,20.8,20.97,28016.0
2021-06-29 10:30:00,20.97,21.01,20.72,20.78,39722.0,20.97,21.01,20.72,20.78,39722.0
2021-06-29 11:00:00,20.79,20.95,20.77,20.9,25751.0,20.79,20.95,20.77,20.9,25751.0
2021-06-29 11:30:00,20.88,20.89,20.77,20.83,17588.0,20.88,20.89,20.77,20.83,17588.0
2021-06-29 12:00:00,20.82,20.82,20.7,20.71,23580.0,20.82,20.82,20.7,20.71,23580.0
2021-06-29 12:30:00,20.71,20.77,20.67,20.72,17394.0,20.71,20.77,20.67,20.72,17394.0
2021-06-29 13:00:00,20.72,20.73,20.65,20.72,17889.0,20.72,20.73,20.65,20.72,17889.0
2021-06-29 13:30:00,20.71,20.73,20.67,20.7,21965.0,20.71,20.73,20.67,20.7,21965.0
2021-06-29 14:00:00,20.69,20.69,20.55,20.57,28119.0,20.69,20.69,20.55,20.57,28119.0
2021-06-29 14:30:00,20.56,20.58,20.43,20.46,28134.0,20.56,20.58,20.43,20.46,28134.0
2021-06-29 15:00:00,20.46,20.51,20.45,20.48,36433.0,20.46,20.51,20.45,20.48,36433.0
2021-06-29 15:30:00,20.48,20.5,20.34,20.34,135374.0,20.48,20.5,20.34,20.34,135374.0
2021-06-30 09:30:00,20.15,20.69,20.15,20.63,53543.0,20.15,20.69,20.15,20.63,53543.0
2021-06-30 10:00:00,20.66,20.82,20.66,20.72,55178.0,20.66,20.82,20.66,20.72,55178.0
2021-06-30 10:30:00,20.72,20.96,20.72,20.88,51430.0,20.72,20.96,20.72,20.88,51430.0
2021-06-30 11:00:00,20.89,20.91,20.63,20.78,52408.0,20.89,20.91,20.63,20.78,52408.0
2021-06-30 11:30:00,20.79,20.82,20.69,20.76,40511.0,20.79,20.82,20.69,20.76,40511.0
2021-06-30 12:00:00,20.76,20.93,20.75,20.92,31408.0,20.76,20.93,20.75,20.92,31408.0
2021-06-30 12:30:00,20.93,20.93,20.79,20.8,27047.0,20.93,20.93,20.79,20.8,27047.0
2021-06-30 13:00:00,20.8,20.85,20.78,20.84,23442.0,20.8,20.85,20.78,20.84,23442.0
2021-06-30 13:30:00,20.85,20.85,20.78,20.81,21469.0,20.85,20.85,20.78,20.81,21469.0
2021-06-30 14:00:00,20.83,20.91,20.8,20.87,38561.0,20.83,20.91,20.8,20.87,38561.0
2021-06-30 14:30:00,20.87,20.91,20.81,20.91,23849.0,20.87,20.91,20.81,20.91,23849.0
2021-06-30 15:00:00,20.91,20.91,20.77,20.87,33179.0,20.91,20.91,20.77,20.87,33179.0
2021-06-30 15:30:00,20.87,20.88,20.78,20.85,122982.0,20.87,20.88,20.78,20.85,122982.0
2021-07-01 09:30:00,21.15,21.32,20.94,21.03,46730.0,21.15,21.32,20.94,21.03,46730.0
2021-07-01 10:00:00,21.0,21.14,20.89,20.99,34246.0,21.0,21.14,20.89,20.99,34246.0
2021-07-01 10:30:00,20.97,21.15,20.9,21.05,49685.0,20.97,21.15,20.9,21.05,49685.0
2021-07-01 11:00:00,21.04,21.45,21.04,21.45,204140.0,21.04,21.45,21.04,21.45,204140.0
2021-07-01 11:30:00,21.45,21.46,21.26,21.26,56303.0,21.45,21.46,21.26,21.26,56303.0
2021-07-01 12:00:00,21.25,21.4,21.23,21.4,23770.0,21.25,21.4,21.23,21.4,23770.0
2021-07-01 12:30:00,21.39,21.41,21.31,21.34,23784.0,21.39,21.41,21.31,21.34,23784.0
2021-07-01 13:00:00,21.33,21.4,21.31,21.35,25634.0,21.33,21.4,21.31,21.35,25634.0
2021-07-01 13:30:00,21.34,21.34,21.14,21.16,76410.0,21.34,21.34,21.14,21.16,76410.0
2021-07-01 14:00:00,21.16,21.32,21.09,21.32,43483.0,21.16,21.32,21.09,21.32,43483.0
2021-07-01 14:30:00,21.32,21.43,21.23,21.28,103776.0,21.32,21.43,21.23,21.28,103776.0
2021-07-01 15:00:00,21.28,21.35,21.26,21.31,63794.0,21.28,21.35,21.26,21.31,63794.0
2021-07-01 15:30:00,21.3,21.32,21.13,21.18,143819.0,21.3,21.32,21.13,21.18,143819.0
2021-07-02 09:30:00,21.39,21.43,20.96,20.99,34598.0,21.39,21.43,20.96,20.99,34598.0
2021-07-02 10:00:00,21.01,21.08,20.94,21.05,13894.0,21.01,21.08,20.94,21.05,13894.0
2021-07-02 10:30:00,21.06,21.1,21.01,21.04,24071.0,21.06,21.1,21.01,21.04,24071.0
2021-07-02 11:00:00,21.05,21.05,20.96,20.98,19354.0,21.05,21.05,20.96,20.98,19354.0
2021-07-02 11:30:00,20.98,20.98,20.86,20.91,17954.0,20.98,20.98,20.86,20.91,17954.0
2021-07-02 12:00:00,20.91,20.92,20.81,20.82,21459.0,20.91,20.92,20.81,20.82,21459.0
2021-07-02 12:30:00,20.83,20.92,20.8,20.92,21892.0,20.83,20.92,20.8,20.92,21892.0
2021-07-02 13:00:00,20.92,21.06,20.91,20.96,21678.0,20.92,21.06,20.91,20.96,21678.0
2021-07-02 13:30:00,20.96,20.98,20.93,20.94,15383.0,20.96,20.98,20.93,20.94,15383.0
2021-07-02 14:00:00,20.95,21.02,20.95,20.99,13719.0,20.95,21.02,20.95,20.99,13719.0
2021-07-02 14:30:00,20.99,21.05,20.95,21.02,24696.0,20.99,21.05,20.95,21.02,24696.0
2021-07-02 15:00:00,21.02,21.05,20.95,21.01,26829.0,21.02,21.05,20.95,21.01,26829.0
2021-07-02 15:30:00,21.01,21.01,20.88,20.89,79759.0,21.01,21.01,20.88,20.89,79759.0
2021-07-06 09:30:00,20.72,21.1,20.42,20.48,162188.0,20.72,21.1,20.42,20.48,162188.0
2021-07-06 10:00:00,20.47,20.47,20.3,20.38,73675.0,20.47,20.47,20.3,20.38,73675.0
2021-07-06 10:30:00,20.35,20.36,20.17,20.18,45057.0,20.35,20.36,20.17,20.18,45057.0
2021-07-06 11:00:00,20.16,20.27,20.11,20.18,61797.0,20.16,20.27,20.11,20.18,61797.0
2021-07-06 11:30:00,20.18,20.39,20.15,20.19,69467.0,20.18,20.39,20.15,20.19,69467.0
2021-07-06 12:00:00,20.17,20.32,20.14,20.3,35263.0,20.17,20.32,20.14,20.3,35263.0
2021-07-06 12:30:00,20.3,20.36,20.21,20.31,68978.0,20.3,20.36,20.21,20.31,68978.0
2021-07-06 13:00:00,20.31,20.36,20.23,20.34,29102.0,20.31,20.36,20.23,20.34,29102.0
2021-07-06 13:30:00,20.33,20.39,20.3,20.39,19277.0,20.33,20.39,20.3,20.39,19277.0
2021-07-06 14:00:00,20.39,20.41,20.34,20.36,40882.0,20.39,20.41,20.34,20.36,40882.0
2021-07-06 14:30:00,20.36,20.53,20.34,20.53,70121.0,20.36,20.53,20.34,20.53,70121.0
2021-07-06 15:00:00,20.52,20.53,20.36,20.38,77164.0,20.52,20.53,20.36,20.38,77164.0
2021-07-06 15:30:00,20.39,20.5,20.37,20.38,172226.0,20.39,20.5,20.37,20.38,172226.0
2021-07-07 09:30:00,21.09,21.31,20.96,21.03,211504.0,21.09,21.31,20.96,21.03,211504.0
2021-07-07 10:00:00,21.02,21.05,20.67,20.71,86765.0,21.02,21.05,20.67,20.71,86765.0
2021-07-07 10:30:00,20.71,20.9,20.66,20.83,68613.0,20.71,20.9,20.66,20.83,68613.0
2021-07-07 11:00:00,20.81,21.26,20.81,21.26,71653.0,20.81,21.26,20.81,21.26,71653.0
2021-07-07 11:30:00,21.25,21.39,21.17,21.24,75088.0,21.25,21.39,21.17,21.24,75088.0
2021-07-07 12:00:00,21.24,21.36,21.1,21.34,62019.0,21.24,21.36,21.1,21.34,62019.0
2021-07-07 12:30:00,21.33,21.43,21.32,21.34,53178.0,21.33,21.43,21.32,21.34,53178.0
2021-07-07 13:00:00,21.34,21.38,21.11,21.13,45163.0,21.34,21.38,21.11,21.13,45163.0
2021-07-07 13:30:00,21.12,21.18,21.11,21.12,48371.0,21.12,21.18,21.11,21.12,48371.0
2021-07-07 14:00:00,21.13,21.31,21.12,21.22,51177.0,21.13,21.31,21.12,21.22,51177.0
2021-07-07 14:30:00,21.23,21.31,21.13,21.3,99306.0,21.23,21.31,21.13,21.3,99306.0
2021-07-07 15:00:00,21.3,21.47,21.29,21.44,85266.0,21.3,21.47,21.29,21.44,85266.0
2021-07-07 15:30:00,21.44,21.59,21.41,21.49,240078.0,21.44,21.59,21.41,21.49,240078.0
2021-07-08 09:30:00,20.73,20.93,20.43,20.89,129094.0,20.73,20.93,20.43,20.89,129094.0
2021-07-08 10:00:00,20.89,21.14,20.63,20.98,94735.0,20.89,21.14,20.63,20.98,94735.0
2021-07-08 10:30:00,21.01,21.11,20.9,21.02,59169.0,21.01,21.11,20.9,21.02,59169.0
2021-07-08 11:00:00,21.0,21.17,20.99,21.07,56198.0,21.0,21.17,20.99,21.07,56198.0
2021-07-08 11:30:00,21.07,21.26,21.05,21.26,32263.0,21.07,21.26,21.05,21.26,32263.0
2021-07-08 12:00:00,21.27,21.48,21.24,21.31,86535.0,21.27,21.48,21.24,21.31,86535.0
2021-07-08 12:30:00,21.29,21.36,21.26,21.26,34475.0,21.29,21.36,21.26,21.26,34475.0
2021-07-08 13:00:00,21.25,21.25,21.03,21.12,31677.0,21.25,21.25,21.03,21.12,31677.0
2021-07-08 13:30:00,21.12,21.12,20.92,20.95,26678.0,21.12,21.12,20.92,20.95,26678.0
2021-07-08 14:00:00,20.95,20.96,20.68,20.71,61227.0,20.95,20.96,20.68,20.71,61227.0
2021-07-08 14:30:00,20.71,20.76,20.67,20.75,48093.0,20.71,20.76,20.67,20.75,48093.0
2021-07-08 15:00:00,20.75,20.83,20.7,20.82,39458.0,20.75,20.83,20.7,20.82,39458.0
2021-07-08 15:30:00,20.82,21.11,20.82,21.08,363137.0,20.82,21.11,20.82,21.08,363137.0
2021-07-09 09:30:00,21.68,21.92,21.41,21.89,91199.0,21.68,21.92,21.41,21.89,91199.0
2021-07-09 10:00:00,21.9,22.08,21.8,22.08,55069.0,21.9,22.08,21.8,22.08,55069.0
2021-07-09 10:30:00,22.08,22.14,21.8,21.83,30671.0,22.08,22.14,21.8,21.83,30671.0
2021-07-09 11:00:00,21.84,21.97,21.82,21.84,18857.0,21.84,21.97,21.82,21.84,18857.0
2021-07-09 11:30:00,21.83,21.97,21.82,21.9,17877.0,21.83,21.97,21.82,21.9,17877.0
2021-07-09 12:00:00,21.91,22.11,21.9,22.02,31312.0,21.91,22.11,21.9,22.02,31312.0
2021-07-09 12:30:00,22.02,22.07,21.96,22.06,33001.0,22.02,22.07,21.96,22.06,33001.0
2021-07-09 13:00:00,22.07,22.21,22.05,22.18,16491.0,22.07,22.21,22.05,22.18,16491.0
2021-07-09 13:30:00,22.18,22.19,22.11,22.19,21252.0,22.18,22.19,22.11,22.19,21252.0
2021-07-09 14:00:00,22.18,22.23,22.09,22.1,33530.0,22.18,22.23,22.09,22.1,33530.0
2021-07-09 14:30:00,22.1,22.11,22.0,22.07,31932.0,22.1,22.11,22.0,22.07,31932.0
2021-07-09 15:00:00,22.07,22.17,22.07,22.15,35613.0,22.07,22.17,22.07,22.15,35613.0
2021-07-09 15:30:00,22.16,22.16,21.97,21.99,116521.0,22.16,22.16,21.97,21.99,116521.0
2021-07-12 09:30:00,21.63,21.89,21.4,21.89,34886.0,21.63,21.89,21.4,21.89,34886.0
2021-07-12 10:00:00,21.89,21.95,21.78,21.94,28693.0,21.89,21.95,21.78,21.94,28693.0
2021-07-12 10:30:00,21.93,22.12,21.92,22.12,44357.0,21.93,22.12,21.92,22.12,44357.0
2021-07-12 11:00:00,22.11,22.21,22.03,22.2,31335.0,22.11,22.21,22.03,22.2,31335.0
2021-07-12 11:30:00,22.2,22.31,22.11,22.3,27066.0,22.2,22.31,22.11,22.3,27066.0
2021-07-12 12:00:00,22.3,22.33,22.18,22.2,30350.0,22.3,22.33,22.18,22.2,30350.0
2021-07-12 12:30:00,22.22,22.29,22.2,22.2,18804.0,22.22,22.29,22.2,22.2,18804.0
2021-07-12 13:00:00,22.22,22.28,22.21,22.28,21772.0,22.22,22.28,22.21,22.28,21772.0
2021-07-12 13:30:00,22.27,22.27,22.16,22.19,16799.0,22.27,22.27,22.16,22.19,16799.0
2021-07-12 14:00:00,22.17,22.19,22.12,22.18,17851.0,22.17,22.19,22.12,22.18,17851.0
2021-07-12 14:30:00,22.18,22.24,22.14,22.23,12631.0,22.18,22.24,22.14,22.23,12631.0
2021-07-12 15:00:00,22.22,22.23,22.04,22.08,30799.0,22.22,22.23,22.04,22.08,30799.0
2021-07-12 15:30:00,22.08,22.13,21.91,22.08,141841.0,22.08,22.13,21.91,22.08,141841.0
2021-07-13 09:30:00,21.81,21.81,21.39,21.42,61984.0,21.81,21.81,21.39,21.42,61984.0
2021-07-13 10:00:00,21.32,21.51,21.21,21.5,39061.0,21.32,21.51,21.21,21.5,39061.0
2021-07-13 10:30:00,21.5,21.52,21.25,21.32,39306.0,21.5,21.52,21.25,21.32,39306.0
2021-07-13 11:00:00,21.31,21.38,21.25,21.36,33349.0,21.31,21.38,21.25,21.36,33349.0
2021-07-13 11:30:00,21.34,21.4,21.25,21.39,22988.0,21.34,21.4,21.25,21.39,22988.0
2021-07-13 12:00:00,21.39,21.48,21.38,21.41,36841.0,21.39,21.48,21.38,21.41,36841.0
2021-07-13 12:30:00,21.39,21.42,21.35,21.38,11481.0,21.39,21.42,21.35,21.38,11481.0
2021-07-13 13:00:00,21.39,21.53,21.38,21.46,17410.0,21.39,21.53,21.38,21.46,17410.0
2021-07-13 13:30:00,21.47,21.54,21.41,21.53,11593.0,21.47,21.54,21.41,21.53,11593.0
2021-07-13 14:00:00,21.52,21.53,21.45,21.46,11206.0,21.52,21.53,21.45,21.46,11206.0
2021-07-13 14:30:00,21.44,21.45,21.34,21.36,12177.0,21.44,21.45,21.34,21.36,12177.0
2021-07-13 15:00:00,21.36,21.43,21.34,21.38,22150.0,21.36,21.43,21.34,21.38,22150.0
2021-07-13 15:30:00,21.36,21.39,21.21,21.24,115655.0,21.36,21.39,21.21,21.24,115655.0
2021-07-14 09:30:00,21.64,21.86,21.48,21.51,43650.0,21.64,21.86,21.48,21.51,43650.0
2021-07-14 10:00:00,21.53,21.57,21.36,21.37,30984.0,21.53,21.57,21.36,21.37,30984.0
2021-07-14 10:30:00,21.36,21.38,21.19,21.28,22467.0,21.36,21.38,21.19,21.28,22467.0
2021-07-14 11:00:00,21.23,21.25,21.04,21.09,32628.0,21.23,21.25,21.04,21.09,32628.0
2021-07-14 11:30:00,21.12,21.17,20.83,20.86,28853.0,21.12,21.17,20.83,20.86,28853.0
2021-07-14 12:00:00,20.87,20.98,20.86,20.96,19394.0,20.87,20.98,20.86,20.96,19394.0
2021-07-14 12:30:00,20.95,21.05,20.94,21.02,11241.0,20.95,21.05,20.94,21.02,11241.0
2021-07-14 13:00:00,21.03,21.03,20.9,20.94,10092.0,21.03,21.03,20.9,20.94,10092.0
2021-07-14 13:30:00,20.97,21.01,20.9,20.92,10799.0,20.97,21.01,20.9,20.92,10799.0
2021-07-14 14:00:00,20.93,20.97,20.82,20.85,23303.0,20.93,20.97,20.82,20.85,23303.0
2021-07-14 14:30:00,20.85,20.86,20.79,20.84,23939.0,20.85,20.86,20.79,20.84,23939.0
2021-07-14 15:00:00,20.84,20.91,20.84,20.87,28446.0,20.84,20.91,20.84,20.87,28446.0
2021-07-14 15:30:00,20.88,20.97,20.8,20.93,166473.0,20.88,20.97,20.8,20.93,166473.0
2021-07-15 09:30:00,20.71,21.08,20.51,21.07,61559.0,20.71,21.08,20.51,21.07,61559.0
2021-07-15 10:00:00,21.11,21.23,21.0,21.13,41702.0,21.11,21.23,21.0,21.13,41702.0
2021-07-15 10:30:00,21.1,21.25,21.03,21.25,22833.0,21.1,21.25,21.03,21.25,22833.0
2021-07-15 11:00:00,21.25,21.29,21.11,21.15,18330.0,21.25,21.29,21.11,21.15,18330.0
2021-07-15 11:30:00,21.14,21.37,21.14,21.34,33591.0,21.14,21.37,21.14,21.34,33591.0
2021-07-15 12:00:00,21.32,21.39,21.21,21.26,16855.0,21.32,21.39,21.21,21.26,16855.0
2021-07-15 12:30:00,21.22,21.25,21.13,21.14,21113.0,21.22,21.25,21.13,21.14,21113.0
2021-07-15 13:00:00,21.14,21.18,20.94,20.96,25719.0,21.14,21.18,20.94,20.96,25719.0
2021-07-15 13:30:00,20.95,20.97,20.72,20.72,22871.0,20.95,20.97,20.72,20.72,22871.0
2021-07-15 14:00:00,20.73,20.87,20.69,20.85,26325.0,20.73,20.87,20.69,20.85,26325.0
2021-07-15 14:30:00,20.83,20.91,20.82,20.91,17759.0,20.83,20.91,20.82,20.91,17759.0
2021-07-15 15:00:00,20.9,20.9,20.8,20.87,30748.0,20.9,20.9,20.8,20.87,30748.0
2021-07-15 15:30:00,20.87,21.01,20.85,21.0,93039.0,20.87,21.01,20.85,21.0,93039.0
2021-07-16 09:30:00,21.26,21.26,20.77,20.96,116670.0,21.26,21.26,20.77,20.96,116670.0
2021-07-16 10:00:00,20.97,20.97,20.56,20.6,31536.0,20.97,20.97,20.56,20.6,31536.0
2021-07-16 10:30:00,20.56,20.76,20.56,20.76,22405.0,20.56,20.76,20.56,20.76,22405.0
2021-07-16 11:00:00,20.75,20.87,20.71,20.77,33879.0,20.75,20.87,20.71,20.77,33879.0
2021-07-16 11:30:00,20.77,20.88,20.77,20.82,42721.0,20.77,20.88,20.77,20.82,42721.0
2021-07-16 12:00:00,20.83,20.83,20.6,20.63,31623.0,20.83,20.83,20.6,20.63,31623.0
2021-07-16 12:30:00,20.63,20.64,20.55,20.55,40947.0,20.63,20.64,20.55,20.55,40947.0
2021-07-16 13:00:00,20.55,20.55,20.31,20.32,46281.0,20.55,20.55,20.31,20.32,46281.0
2021-07-16 13:30:00,20.31,20.35,20.2,20.24,87160.0,20.31,20.35,20.2,20.24,87160.0
2021-07-16 14:00:00,20.23,20.24,20.06,20.07,99405.0,20.23,20.24,20.06,20.07,99405.0
2021-07-16 14:30:00,20.07,20.24,20.06,20.18,70327.0,20.07,20.24,20.06,20.18,70327.0
2021-07-16 15:00:00,20.18,20.2,20.09,20.16,69854.0,20.18,20.2,20.09,20.16,69854.0
2021-07-16 15:30:00,20.15,20.19,20.08,20.12,219592.0,20.15,20.19,20.08,20.12,219592.0
2021-07-19 09:30:00,19.51,20.0,18.92,19.29,280801.0,19.51,20.0,18.92,19.29,280801.0
2021-07-19 10:00:00,19.29,19.31,19.03,19.24,107967.0,19.29,19.31,19.03,19.24,107967.0
2021-07-19 10:30:00,19.22,19.54,19.2,19.37,36309.0,19.22,19.54,19.2,19.37,36309.0
2021-07-19 11:00:00,19.36,19.66,19.32,19.58,78741.0,19.36,19.66,19.32,19.58,78741.0
2021-07-19 11:30:00,19.57,19.9,19.54,19.8,48335.0,19.57,19.9,19.54,19.8,48335.0
2021-07-19 12:00:00,19.8,19.83,19.52,19.53,66877.0,19.8,19.83,19.52,19.53,66877.0
2021-07-19 12:30:00,19.54,19.54,19.27,19.32,74034.0,19.54,19.54,19.27,19.32,74034.0
2021-07-19 13:00:00,19.32,19.48,19.22,19.28,49161.0,19.32,19.48,19.22,19.28,49161.0
2021-07-19 13:30:00,19.25,19.33,19.04,19.07,46901.0,19.25,19.33,19.04,19.07,46901.0
2021-07-19 14:00:00,19.09,19.21,19.04,19.09,70184.0,19.09,19.21,19.04,19.09,70184.0
2021-07-19 14:30:00,19.09,19.13,18.92,18.96,136269.0,19.09,19.13,18.92,18.96,136269.0
2021-07-19 15:00:00,18.97,19.09,18.91,19.06,85489.0,18.97,19.09,18.91,19.06,85489.0
2021-07-19 15:30:00,19.05,19.13,18.99,19.07,333755.0,19.05,19.13,18.99,19.07,333755.0
2021-07-20 09:30:00,18.98,19.38,18.78,19.37,80264.0,18.98,19.38,18.78,19.37,80264.0
2021-07-20 10:00:00,19.36,19.8,19.35,19.75,55233.0,19.36,19.8,19.35,19.75,55233.0
2021-07-20 10:30:00,19.78,19.94,19.6,19.94,92919.0,19.78,19.94,19.6,19.94,92919.0
2021-07-20 11:00:00,19.96,19.96,19.68,19.76,94384.0,19.96,19.96,19.68,19.76,94384.0
2021-07-20 11:30:00,19.75,19.88,19.72,19.81,43265.0,19.75,19.88,19.72,19.81,43265.0
2021-07-20 12:00:00,19.81,19.9,19.69,19.88,37269.0,19.81,19.9,19.69,19.88,37269.0
2021-07-20 12:30:00,19.87,20.01,19.87,19.91,60509.0,19.87,20.01,19.87,19.91,60509.0
2021-07-20 13:00:00,19.92,19.94,19.79,19.8,49342.0,19.92,19.94,19.79,19.8,49342.0
2021-07-20 13:30:00,19.8,19.91,19.77,19.85,45070.0,19.8,19.91,19.77,19.85,45070.0
2021-07-20 14:00:00,19.86,19.99,19.86,19.93,49718.0,19.86,19.99,19.86,19.93,49718.0
2021-07-20 14:30:00,19.94,20.05,19.93,19.97,26939.0,19.94,20.05,19.93,19.97,26939.0
2021-07-20 15:00:00,19.97,20.03,19.9,19.99,62916.0,19.97,20.03,19.9,19.99,62916.0
2021-07-20 15:30:00,19.99,20.01,19.76,19.79,214328.0,19.99,20.01,19.76,19.79,214328.0
2021-07-21 09:30:00,20.25,20.56,20.06,20.48,92120.0,20.25,20.56,20.06,20.48,92120.0
2021-07-21 10:00:00,20.48,20.62,20.19,20.19,70448.0,20.48,20.62,20.19,20.19,70448.0
2021-07-21 10:30:00,20.19,20.27,20.07,20.07,28968.0,20.19,20.27,20.07,20.07,28968.0
2021-07-21 11:00:00,20.09,20.27,20.08,20.16,30642.0,20.09,20.27,20.08,20.16,30642.0
2021-07-21 11:30:00,20.15,20.34,20.12,20.27,64856.0,20.15,20.34,20.12,20.27,64856.0
2021-07-21 12:00:00,20.29,20.41,20.26,20.31,26950.0,20.29,20.41,20.26,20.31,26950.0
2021-07-21 12:30:00,20.29,20.33,20.22,20.25,23657.0,20.29,20.33,20.22,20.25,23657.0
2021-07-21 13:00:00,20.27,20.36,20.26,20.33,18959.0,20.27,20.36,20.26,20.33,18959.0
2021-07-21 13:30:00,20.31,20.35,20.22,20.22,21092.0,20.31,20.35,20.22,20.22,21092.0
2021-07-21 14:00:00,20.22,20.29,20.14,20.2,24517.0,20.22,20.29,20.14,20.2,24517.0
2021-07-21 14:30:00,20.21,20.32,20.2,20.3,33555.0,20.21,20.32,20.2,20.3,33555.0
2021-07-21 15:00:00,20.3,20.34,20.26,20.27,24283.0,20.3,20.34,20.26,20.27,24283.0
2021-07-21 15:30:00,20.28,20.35,20.24,20.32,166675.0,20.28,20.35,20.24,20.32,166675.0
2021-07-22 09:30:00,20.13,20.19,19.78,19.93,37095.0,20.13,20.19,19.78,19.93,37095.0
2021-07-22 10:00:00,19.95,20.13,19.78,19.88,19341.0,19.95,20.13,19.78,19.88,19341.0
2021-07-22 10:30:00,19.86,19.91,19.71,19.71,20845.0,19.86,19.91,19.71,19.71,20845.0
2021-07-22 11:00:00,19.71,19.78,19.62,19.78,30852.0,19.71,19.78,19.62,19.78,30852.0
2021-07-22 11:30:00,19.76,19.85,19.74,19.79,15968.0,19.76,19.85,19.74,19.79,15968.0
2021-07-22 12:00:00,19.81,19.83,19.74,19.82,13160.0,19.81,19.83,19.74,19.82,13160.0
2021-07-22 12:30:00,19.84,19.94,19.83,19.89,11372.0,19.84,19.94,19.83,19.89,11372.0
2021-07-22 13:00:00,19.92,20.07,19.92,19.93,9954.0,19.92,20.07,19.92,19.93,9954.0
2021-07-22 13:30:00,19.93,20.04,19.9,20.04,18041.0,19.93,20.04,19.9,20.04,18041.0
2021-07-22 14:00:00,20.04,20.1,19.97,19.98,17531.0,20.04,20.1,19.97,19.98,17531.0
2021-07-22 14:30:00,19.99,19.99,19.86,19.96,16220.0,19.99,19.99,19.86,19.96,16220.0
2021-07-22 15:00:00,19.96,19.97,19.79,19.79,20252.0,19.96,19.97,19.79,19.79,20252.0
2021-07-22 15:30:00,19.8,19.91,19.69,19.84,177377.0,19.8,19.91,19.69,19.84,177377.0
2021-07-23 09:30:00,19.97,20.02,19.56,19.61,24542.0,19.97,20.02,19.56,19.61,24542.0
2021-07-23 10:00:00,19.58,19.72,19.53,19.68,15798.0,19.58,19.72,19.53,19.68,15798.0
2021-07-23 10:30:00,19.68,19.76,19.66,19.73,13341.0,19.68,19.76,19.66,19.73,13341.0
2021-07-23 11:00:00,19.74,19.79,19.62,19.65,17117.0,19.74,19.79,19.62,19.65,17117.0
2021-07-23 11:30:00,19.65,19.75,19.58,19.69,18700.0,19.65,19.75,19.58,19.69,18700.0
2021-07-23 12:00:00,19.69,19.72,19.62,19.66,16763.0,19.69,19.72,19.62,19.66,16763.0
2021-07-23 12:30:00,19.67,19.67,19.59,19.63,15541.0,19.67,19.67,19.59,19.63,15541.0
2021-07-23 13:00:00,19.62,19.67,19.58,19.65,31193.0,19.62,19.67,19.58,19.65,31193.0
2021-07-23 13:30:00,19.65,19.77,19.64,19.77,11697.0,19.65,19.77,19.64,19.77,11697.0
2021-07-23 14:00:00,19.75,19.78,19.69,19.7,17746.0,19.75,19.78,19.69,19.7,17746.0
2021-07-23 14:30:00,19.7,19.77,19.69,19.76,22171.0,19.7,19.77,19.69,19.76,22171.0
2021-07-23 15:00:00,19.76,19.8,19.71,19.79,20276.0,19.76,19.8,19.71,19.79,20276.0
2021-07-23 15:30:00,19.79,19.86,19.78,19.86,144852.0,19.79,19.86,19.78,19.86,144852.0
2021-07-26 09:30:00,20.11,20.43,20.01,20.31,33081.0,20.11,20.43,20.01,20.31,33081.0
2021-07-26 10:00:00,20.27,20.33,20.17,20.28,14428.0,20.27,20.33,20.17,20.28,14428.0
2021-07-26 10:30:00,20.29,20.31,20.1,20.2,46534.0,20.29,20.31,20.1,20.2,46534.0
2021-07-26 11:00:00,20.21,20.33,20.13,20.3,10113.0,20.21,20.33,20.13,20.3,10113.0
2021-07-26 11:30:00,20.32,20.41,20.3,20.36,17599.0,20.32,20.41,20.3,20.36,17599.0
2021-07-26 12:00:00,20.35,20.4,20.26,20.39,14552.0,20.35,20.4,20.26,20.39,14552.0
2021-07-26 12:30:00,20.4,20.45,20.33,20.34,11199.0,20.4,20.45,20.33,20.34,11199.0
2021-07-26 13:00:00,20.31,20.32,20.23,20.28,14884.0,20.31,20.32,20.23,20.28,14884.0
2021-07-26 13:30:00,20.27,20.3,20.22,20.29,6770.0,20.27,20.3,20.22,20.29,6770.0
2021-07-26 14:00:00,20.27,20.38,20.24,20.38,15282.0,20.27,20.38,20.24,20.38,15282.0
2021-07-26 14:30:00,20.38,20.4,20.32,20.32,19724.0,20.38,20.4,20.32,20.32,19724.0
2021-07-26 15:00:00,20.33,20.4,20.31,20.37,22164.0,20.33,20.4,20.31,20.37,22164.0
2021-07-26 15:30:00,20.37,20.53,20.36,20.51,142932.0,20.37,20.53,20.36,20.51,142932.0
2021-07-27 09:30:00,20.24,20.31,20.05,20.26,18163.0,20.24,20.31,20.05,20.26,18163.0
2021-07-27 10:00:00,20.27,20.48,20.21,20.46,20375.0,20.27,20.48,20.21,20.46,20375.0
2021-07-27 10:30:00,20.44,20.64,20.39,20.58,39986.0,20.44,20.64,20.39,20.58,39986.0
2021-07-27 11:00:00,20.57,20.63,20.45,20.51,48460.0,20.57,20.63,20.45,20.51,48460.0
2021-07-27 11:30:00,20.5,20.51,20.36,20.42,59606.0,20.5,20.51,20.36,20.42,59606.0
2021-07-27 12:00:00,20.41,20.41,20.21,20.28,18986.0,20.41,20.41,20.21,20.28,18986.0
2021-07-27 12:30:00,20.3,20.33,20.22,20.3,20033.0,20.3,20.33,20.22,20.3,20033.0
2021-07-27 13:00:00,20.3,20.34,20.16,20.2,15486.0,20.3,20.34,20.16,20.2,15486.0
2021-07-27 13:30:00,20.2,20.31,20.19,20.27,14341.0,20.2,20.31,20.19,20.27,14341.0
2021-07-27 14:00:00,20.27,20.34,20.23,20.33,16794.0,20.27,20.34,20.23,20.33,16794.0
2021-07-27 14:30:00,20.34,20.45,20.29,20.43,106578.0,20.34,20.45,20.29,20.43,106578.0
2021-07-27 15:00:00,20.44,20.52,20.4,20.46,67975.0,20.44,20.52,20.4,20.46,67975.0
2021-07-27 15:30:00,20.46,20.5,20.32,20.49,172077.0,20.46,20.5,20.32,20.49,172077.0
2021-07-28 09:30:00,20.8,21.06,20.57,20.6,65376.0,20.8,21.06,20.57,20.6,65376.0
2021-07-28 10:00:00,20.65,20.65,20.07,20.08,24298.0,20.65,20.65,20.07,20.08,24298.0
2021-07-28 10:30:00,20.1,20.34,20.08,20.33,22057.0,20.1,20.34,20.08,20.33,22057.0
2021-07-28 11:00:00,20.33,20.4,20.24,20.37,18161.0,20.33,20.4,20.24,20.37,18161.0
2021-07-28 11:30:00,20.36,20.47,20.3,20.37,13985.0,20.36,20.47,20.3,20.37,13985.0
2021-07-28 12:00:00,20.38,20.43,20.2,20.2,17069.0,20.38,20.43,20.2,20.2,17069.0
2021-07-28 12:30:00,20.19,20.39,20.18,20.31,17989.0,20.19,20.39,20.18,20.31,17989.0
2021-07-28 13:00:00,20.32,20.43,20.27,20.38,12008.0,20.32,20.43,20.27,20.38,12008.0
2021-07-28 13:30:00,20.37,20.41,20.31,20.39,11322.0,20.37,20.41,20.31,20.39,11322.0
2021-07-28 14:00:00,20.38,20.48,20.3,20.48,15429.0,20.38,20.48,20.3,20.48,15429.0
2021-07-28 14:30:00,20.5,20.68,20.48,20.62,31600.0,20.5,20.68,20.48,20.62,31600.0
2021-07-28 15:00:00,20.62,20.65,20.35,20.45,138495.0,20.62,20.65,20.35,20.45,138495.0
2021-07-28 15:30:00,20.44,20.5,20.04,20.18,504096.0,20.44,20.5,20.04,20.18,504096.0
2021-07-29 09:30:00,20.7,21.06,20.66,20.85,88251.0,20.7,21.06,20.66,20.85,88251.0
2021-07-29 10:00:00,20.83,21.01,20.76,20.88,53815.0,20.83,21.01,20.76,20.88,53815.0
2021-07-29 10:30:00,20.89,21.08,20.85,20.96,49689.0,20.89,21.08,20.85,20.96,49689.0
2021-07-29 11:00:00,20.97,21.03,20.93,20.97,24828.0,20.97,21.03,20.93,20.97,24828.0
2021-07-29 11:30:00,20.94,21.21,20.93,21.14,65898.0,20.94,21.21,20.93,21.14,65898.0
2021-07-29 12:00:00,21.14,21.25,21.01,21.23,30588.0,21.14,21.25,21.01,21.23,30588.0
2021-07-29 12:30:00,21.23,21.31,21.17,21.31,74037.0,21.23,21.31,21.17,21.31,74037.0
2021-07-29 13:00:00,21.32,21.41,21.26,21.28,42843.0,21.32,21.41,21.26,21.28,42843.0
2021-07-29 13:30:00,21.27,21.36,21.2,21.27,20647.0,21.27,21.36,21.2,21.27,20647.0
2021-07-29 14:00:00,21.27,21.3,21.23,21.24,32441.0,21.27,21.3,21.23,21.24,32441.0
2021-07-29 14:30:00,21.23,21.31,21.18,21.26,43128.0,21.23,21.31,21.18,21.26,43128.0
2021-07-29 15:00:00,21.26,21.26,21.09,21.12,52254.0,21.26,21.26,21.09,21.12,52254.0
2021-07-29 15:30:00,21.12,21.31,21.09,21.29,271001.0,21.12,21.31,21.09,21.29,271001.0
2021-07-30 09:30:00,20.98,21.47,20.97,21.38,45491.0,20.98,21.47,20.97,21.38,45491.0
2021-07-30 10:00:00,21.36,21.39,20.83,20.85,45166.0,21.36,21.39,20.83,20.85,45166.0
2021-07-30 10:30:00,20.85,20.92,20.63,20.64,67798.0,20.85,20.92,20.63,20.64,67798.0
2021-07-30 11:00:00,20.64,20.75,20.61,20.61,42714.0,20.64,20.75,20.61,20.61,42714.0
2021-07-30 11:30:00,20.6,20.63,20.51,20.55,34647.0,20.6,20.63,20.51,20.55,34647.0
2021-07-30 12:00:00,20.55,20.6,20.46,20.58,26063.0,20.55,20.6,20.46,20.58,26063.0
2021-07-30 12:30:00,20.57,20.66,20.54,20.58,22942.0,20.57,20.66,20.54,20.58,22942.0
2021-07-30 13:00:00,20.6,20.65,20.49,20.57,40776.0,20.6,20.65,20.49,20.57,40776.0
2021-07-30 13:30:00,20.57,20.65,20.56,20.59,26883.0,20.57,20.65,20.56,20.59,26883.0
2021-07-30 14:00:00,20.59,20.59,20.42,20.42,39722.0,20.59,20.59,20.42,20.42,39722.0
2021-07-30 14:30:00,20.42,20.42,20.32,20.39,37177.0,20.42,20.42,20.32,20.39,37177.0
2021-07-30 15:00:00,20.38,20.49,20.37,20.46,38230.0,20.38,20.49,20.37,20.46,38230.0
2021-07-30 15:30:00,20.45,20.58,20.38,20.53,171155.0,20.45,20.58,20.38,20.53,171155.0
2021-08-02 09:30:00,20.68,21.1,20.66,20.95,35648.0,20.68,21.1,20.66,20.95,35648.0
2021-08-02 10:00:00,20.96,20.96,20.49,20.49,34352.0,20.96,20.96,20.49,20.49,34352.0
2021-08-02 10:30:00,20.47,20.54,20.18,20.21,41255.0,20.47,20.54,20.18,20.21,41255.0
2021-08-02 11:00:00,20.19,20.27,20.11,20.18,49681.0,20.19,20.27,20.11,20.18,49681.0
2021-08-02 11:30:00,20.19,20.19,20.06,20.09,41477.0,20.19,20.19,20.06,20.09,41477.0
2021-08-02 12:00:00,20.1,20.18,20.05,20.17,68793.0,20.1,20.18,20.05,20.17,68793.0
2021-08-02 12:30:00,20.18,20.28,20.1,20.16,34690.0,20.18,20.28,20.1,20.16,34690.0
2021-08-02 13:00:00,20.17,20.24,20.1,20.1,29001.0,20.17,20.24,20.1,20.1,29001.0
2021-08-02 13:30:00,20.11,20.13,20.01,20.06,48943.0,20.11,20.13,20.01,20.06,48943.0
2021-08-02 14:00:00,20.06,20.15,19.93,19.96,163936.0,20.06,20.15,19.93,19.96,163936.0
2021-08-02 14:30:00,19.95,20.06,19.94,20.0,78138.0,19.95,20.06,19.94,20.0,78138.0
2021-08-02 15:00:00,20.0,20.0,19.85,19.89,187187.0,20.0,20.0,19.85,19.89,187187.0
2021-08-02 15:30:00,19.89,19.9,19.73,19.74,229685.0,19.89,19.9,19.73,19.74,229685.0
2021-08-03 09:30:00,19.98,19.98,18.66,19.09,383852.0,19.98,19.98,18.66,19.09,383852.0
2021-08-03 10:00:00,19.11,19.53,19.05,19.25,191160.0,19.11,19.53,19.05,19.25,191160.0
2021-08-03 10:30:00,19.27,19.63,19.11,19.11,157541.0,19.27,19.63,19.11,19.11,157541.0
2021-08-03 11:00:00,19.14,19.63,19.04,19.58,149014.0,19.14,19.63,19.04,19.58,149014.0
2021-08-03 11:30:00,19.59,19.9,19.51,19.7,108266.0,19.59,19.9,19.51,19.7,108266.0
2021-08-03 12:00:00,19.7,19.76,19.61,19.68,62244.0,19.7,19.76,19.61,19.68,62244.0
2021-08-03 12:30:00,19.66,19.66,19.46,19.55,32431.0,19.66,19.66,19.46,19.55,32431.0
2021-08-03 13:00:00,19.55,19.56,19.34,19.42,38170.0,19.55,19.56,19.34,19.42,38170.0
2021-08-03 13:30:00,19.41,19.64,19.4,19.64,16164.0,19.41,19.64,19.4,19.64,16164.0
2021-08-03 14:00:00,19.62,19.91,19.55,19.86,168677.0,19.62,19.91,19.55,19.86,168677.0
2021-08-03 14:30:00,19.85,19.96,19.81,19.86,67601.0,19.85,19.96,19.81,19.86,67601.0
2021-08-03 15:00:00,19.86,19.95,19.85,19.9,85429.0,19.86,19.95,19.85,19.9,85429.0
2021-08-03 15:30:00,19.9,20.0,19.82,19.9,362650.0,19.9,20.0,19.82,19.9,362650.0
2021-08-04 09:30:00,19.57,19.87,19.36,19.37,63405.0,19.57,19.87,19.36,19.37,63405.0
2021-08-04 10:00:00,19.37,19.54,19.23,19.28,50333.0,19.37,19.54,19.23,19.28,50333.0
2021-08-04 10:30:00,19.29,19.34,19.01,19.03,116065.0,19.29,19.34,19.01,19.03,116065.0
2021-08-04 11:00:00,19.03,19.08,18.92,18.98,84449.0,19.03,19.08,18.92,18.98,84449.0
2021-08-04 11:30:00,18.97,19.02,18.77,18.78,111992.0,18.97,19.02,18.77,18.78,111992.0
2021-08-04 12:00:00,18.78,18.86,18.75,18.8,102366.0,18.78,18.86,18.75,18.8,102366.0
2021-08-04 12:30:00,18.8,18.88,18.67,18.73,48111.0,18.8,18.88,18.67,18.73,48111.0
2021-08-04 13:00:00,18.73,18.85,18.7,18.74,68286.0,18.73,18.85,18.7,18.74,68286.0
2021-08-04 13:30:00,18.73,18.81,18.69,18.8,46674.0,18.73,18.81,18.69,18.8,46674.0
2021-08-04 14:00:00,18.8,18.86,18.61,18.61,112504.0,18.8,18.86,18.61,18.61,112504.0
2021-08-04 14:30:00,18.62,18.69,18.53,18.68,54365.0,18.62,18.69,18.53,18.68,54365.0
2021-08-04 15:00:00,18.68,18.68,18.6,18.63,71469.0,18.68,18.68,18.6,18.63,71469.0
2021-08-04 15:30:00,18.63,18.64,18.42,18.49,235751.0,18.63,18.64,18.42,18.49,235751.0
2021-08-05 09:30:00,18.5,19.13,18.5,18.86,106595.0,18.5,19.13,18.5,18.86,106595.0
2021-08-05 10:00:00,18.86,18.87,18.54,18.63,98359.0,18.86,18.87,18.54,18.63,98359.0
2021-08-05 10:30:00,18.64,18.97,18.64,18.96,60530.0,18.64,18.97,18.64,18.96,60530.0
2021-08-05 11:00:00,18.98,19.21,18.94,19.18,88129.0,18.98,19.21,18.94,19.18,88129.0
2021-08-05 11:30:00,19.18,19.57,19.16,19.39,407502.0,19.18,19.57,19.16,19.39,407502.0
2021-08-05 12:00:00,19.39,19.59,19.24,19.31,204301.0,19.39,19.59,19.24,19.31,204301.0
2021-08-05 12:30:00,19.32,19.49,19.23,19.41,77731.0,19.32,19.49,19.23,19.41,77731.0
2021-08-05 13:00:00,19.39,19.47,19.32,19.44,41846.0,19.39,19.47,19.32,19.44,41846.0
2021-08-05 13:30:00,19.45,19.5,19.32,19.39,101654.0,19.45,19.5,19.32,19.39,101654.0
2021-08-05 14:00:00,19.39,19.39,19.27,19.38,40915.0,19.39,19.39,19.27,19.38,40915.0
2021-08-05 14:30:00,19.38,19.4,19.31,19.32,54006.0,19.38,19.4,19.31,19.32,54006.0
2021-08-05 15:00:00,19.31,19.39,19.3,19.36,44202.0,19.31,19.39,19.3,19.36,44202.0
2021-08-05 15:30:00,19.36,19.36,19.23,19.26,239032.0,19.36,19.36,19.23,19.26,239032.0
2021-08-06 09:30:00,19.81,20.12,19.55,19.61,82131.0,19.81,20.12,19.55,19.61,82131.0
2021-08-06 10:00:00,19.62,19.8,19.58,19.71,49359.0,19.62,19.8,19.58,19.71,49359.0
2021-08-06 10:30:00,19.69,19.7,19.54,19.67,26227.0,19.69,19.7,19.54,19.67,26227.0
2021-08-06 11:00:00,19.68,19.79,19.54,19.77,68294.0,19.68,19.79,19.54,19.77,68294.0
2021-08-06 11:30:00,19.75,19.75,19.65,19.65,11958.0,19.75,19.75,19.65,19.65,11958.0
2021-08-06 12:00:00,19.65,19.73,19.6,19.67,9343.0,19.65,19.73,19.6,19.67,9343.0
2021-08-06 12:30:00,19.62,19.76,19.59,19.73,20117.0,19.62,19.76,19.59,19.73,20117.0
2021-08-06 13:00:00,19.71,19.74,19.66,19.68,9332.0,19.71,19.74,19.66,19.68,9332.0
2021-08-06 13:30:00,19.68,19.76,19.68,19.73,26858.0,19.68,19.76,19.68,19.73,26858.0
2021-08-06 14:00:00,19.71,19.72,19.59,19.62,33420.0,19.71,19.72,19.59,19.62,33420.0
2021-08-06 14:30:00,19.63,19.63,19.47,19.48,37276.0,19.63,19.63,19.47,19.48,37276.0
2021-08-06 15:00:00,19.48,19.59,19.45,19.57,18419.0,19.48,19.59,19.45,19.57,18419.0
2021-08-06 15:30:00,19.57,19.59,19.48,19.49,105165.0,19.57,19.59,19.48,19.49,105165.0
2021-08-09 09:30:00,19.2,19.41,18.99,19.3,44492.0,19.2,19.41,18.99,19.3,44492.0
2021-08-09 10:00:00,19.33,19.42,18.98,19.07,56828.0,19.33,19.42,18.98,19.07,56828.0
2021-08-09 10:30:00,19.09,19.3,18.97,19.26,38781.0,19.09,19.3,18.97,19.26,38781.0
2021-08-09 11:00:00,19.23,19.25,19.13,19.22,52569.0,19.23,19.25,19.13,19.22,52569.0
2021-08-09 11:30:00,19.21,19.41,19.21,19.4,47304.0,19.21,19.41,19.21,19.4,47304.0
2021-08-09 12:00:00,19.4,19.57,19.35,19.57,36745.0,19.4,19.57,19.35,19.57,36745.0
2021-08-09 12:30:00,19.58,19.66,19.55,19.62,37220.0,19.58,19.66,19.55,19.62,37220.0
2021-08-09 13:00:00,19.62,19.62,19.51,19.57,38706.0,19.62,19.62,19.51,19.57,38706.0
2021-08-09 13:30:00,19.57,19.66,19.54,19.63,28655.0,19.57,19.66,19.54,19.63,28655.0
2021-08-09 14:00:00,19.63,19.72,19.56,19.57,36558.0,19.63,19.72,19.56,19.57,36558.0
2021-08-09 14:30:00,19.57,19.68,19.51,19.58,40810.0,19.57,19.68,19.51,19.58,40810.0
2021-08-09 15:00:00,19.59,19.65,19.56,19.57,27941.0,19.59,19.65,19.56,19.57,27941.0
2021-08-09 15:30:00,19.57,19.64,19.56,19.62,117331.0,19.57,19.64,19.56,19.62,117331.0
2021-08-10 09:30:00,19.8,19.91,19.51,19.65,43556.0,19.8,19.91,19.51,19.65,43556.0
2021-08-10 10:00:00,19.63,19.88,19.56,19.85,43472.0,19.63,19.88,19.56,19.85,43472.0
2021-08-10 10:30:00,19.87,20.09,19.84,20.06,96191.0,19.87,20.09,19.84,20.06,96191.0
2021-08-10 11:00:00,20.06,20.11,20.01,20.06,98439.0,20.06,20.11,20.01,20.06,98439.0
2021-08-10 11:30:00,20.05,20.05,19.89,19.9,48620.0,20.05,20.05,19.89,19.9,48620.0
2021-08-10 12:00:00,19.91,19.92,19.73,19.81,29870.0,19.91,19.92,19.73,19.81,29870.0
2021-08-10 12:30:00,19.82,20.04,19.78,20.0,26377.0,19.82,20.04,19.78,20.0,26377.0
2021-08-10 13:00:00,19.99,20.17,19.96,20.15,35998.0,19.99,20.17,19.96,20.15,35998.0
2021-08-10 13:30:00,20.15,20.22,20.07,20.15,39405.0,20.15,20.22,20.07,20.15,39405.0
2021-08-10 14:00:00,20.16,20.2,20.03,20.03,36227.0,20.16,20.2,20.03,20.03,36227.0
2021-08-10 14:30:00,20.04,20.18,20.04,20.15,32781.0,20.04,20.18,20.04,20.15,32781.0
2021-08-10 15:00:00,20.16,20.19,20.09,20.16,40891.0,20.16,20.19,20.09,20.16,40891.0
2021-08-10 15:30:00,20.16,20.2,20.03,20.04,149585.0,20.16,20.2,20.03,20.04,149585.0
2021-08-11 09:30:00,20.22,20.24,19.65,19.86,38643.0,20.22,20.24,19.65,19.86,38643.0
2021-08-11 10:00:00,19.89,20.07,19.82,19.85,22472.0,19.89,20.07,19.82,19.85,22472.0
2021-08-11 10:30:00,19.81,20.01,19.81,19.93,21679.0,19.81,20.01,19.81,19.93,21679.0
2021-08-11 11:00:00,19.93,19.94,19.81,19.85,26162.0,19.93,19.94,19.81,19.85,26162.0
2021-08-11 11:30:00,19.83,19.9,19.7,19.77,28857.0,19.83,19.9,19.7,19.77,28857.0
2021-08-11 12:00:00,19.77,19.95,19.77,19.94,23154.0,19.77,19.95,19.77,19.94,23154.0
2021-08-11 12:30:00,19.94,20.08,19.94,20.05,21221.0,19.94,20.08,19.94,20.05,21221.0
2021-08-11 13:00:00,20.05,20.22,20.02,20.21,36193.0,20.05,20.22,20.02,20.21,36193.0
2021-08-11 13:30:00,20.21,20.33,20.21,20.25,29478.0,20.21,20.33,20.21,20.25,29478.0
2021-08-11 14:00:00,20.23,20.25,20.16,20.2,37089.0,20.23,20.25,20.16,20.2,37089.0
2021-08-11 14:30:00,20.2,20.32,20.2,20.3,42746.0,20.2,20.32,20.2,20.3,42746.0
2021-08-11 15:00:00,20.3,20.37,20.29,20.34,26925.0,20.3,20.37,20.29,20.34,26925.0
2021-08-11 15:30:00,20.35,20.37,20.27,20.37,104841.0,20.35,20.37,20.27,20.37,104841.0
2021-08-12 09:30:00,20.25,20.35,19.83,19.98,23289.0,20.25,20.35,19.83,19.98,23289.0
2021-08-12 10:00:00,20.0,20.0,19.77,19.79,21338.0,20.0,20.0,19.77,19.79,21338.0
2021-08-12 10:30:00,19.79,19.8,19.69,19.78,36573.0,19.79,19.8,19.69,19.78,36573.0
2021-08-12 11:00:00,19.77,19.79,19.59,19.72,42840.0,19.77,19.79,19.59,19.72,42840.0
2021-08-12 11:30:00,19.71,19.76,19.66,19.76,29423.0,19.71,19.76,19.66,19.76,29423.0
2021-08-12 12:00:00,19.76,19.89,19.76,19.89,19456.0,19.76,19.89,19.76,19.89,19456.0
2021-08-12 12:30:00,19.9,19.94,19.86,19.91,23219.0,19.9,19.94,19.86,19.91,23219.0
2021-08-12 13:00:00,19.89,19.9,19.77,19.77,20912.0,19.89,19.9,19.77,19.77,20912.0
2021-08-12 13:30:00,19.77,19.79,19.71,19.79,23505.0,19.77,19.79,19.71,19.79,23505.0
2021-08-12 14:00:00,19.79,19.87,19.74,19.82,38709.0,19.79,19.87,19.74,19.82,38709.0
2021-08-12 14:30:00,19.82,19.96,19.82,19.95,20916.0,19.82,19.96,19.82,19.95,20916.0
2021-08-12 15:00:00,19.95,20.0,19.94,19.96,24290.0,19.95,20.0,19.94,19.96,24290.0
2021-08-12 15:30:00,19.96,20.05,19.95,20.01,105143.0,19.96,20.05,19.95,20.01,105143.0
2021-08-13 09:30:00,20.04,20.04,19.57,19.61,45046.0,20.04,20.04,19.57,19.61,45046.0
2021-08-13 10:00:00,19.62,19.73,19.53,19.53,40634.0,19.62,19.73,19.53,19.53,40634.0
2021-08-13 10:30:00,19.55,19.66,19.52,19.61,36764.0,19.55,19.66,19.52,19.61,36764.0
2021-08-13 11:00:00,19.63,19.66,19.53,19.56,25849.0,19.63,19.66,19.53,19.56,25849.0
2021-08-13 11:30:00,19.56,19.7,19.56,19.58,22410.0,19.56,19.7,19.56,19.58,22410.0
2021-08-13 12:00:00,19.6,19.65,19.55,19.62,19080.0,19.6,19.65,19.55,19.62,19080.0
2021-08-13 12:30:00,19.62,19.67,19.51,19.52,27377.0,19.62,19.67,19.51,19.52,27377.0
2021-08-13 13:00:00,19.52,19.53,19.42,19.44,52083.0,19.52,19.53,19.42,19.44,52083.0
2021-08-13 13:30:00,19.43,19.52,19.42,19.46,16376.0,19.43,19.52,19.42,19.46,16376.0
2021-08-13 14:00:00,19.46,19.47,19.38,19.41,23263.0,19.46,19.47,19.38,19.41,23263.0
2021-08-13 14:30:00,19.41,19.41,19.32,19.38,26896.0,19.41,19.41,19.32,19.38,26896.0
2021-08-13 15:00:00,19.38,19.47,19.33,19.4,51013.0,19.38,19.47,19.33,19.4,51013.0
2021-08-13 15:30:00,19.4,19.49,19.31,19.48,154991.0,19.4,19.49,19.31,19.48,154991.0
2021-08-16 09:30:00,18.95,19.16,18.67,18.89,67246.0,18.95,19.16,18.67,18.89,67246.0
2021-08-16 10:00:00,18.86,19.35,18.84,19.17,56737.0,18.86,19.35,18.84,19.17,56737.0
2021-08-16 10:30:00,19.18,19.26,19.1,19.18,37520.0,19.18,19.26,19.1,19.18,37520.0
2021-08-16 11:00:00,19.19,19.29,19.04,19.28,44175.0,19.19,19.29,19.04,19.28,44175.0
2021-08-16 11:30:00,19.28,19.34,19.22,19.27,34249.0,19.28,19.34,19.22,19.27,34249.0
2021-08-16 12:00:00,19.28,19.29,19.18,19.2,28077.0,19.28,19.29,19.18,19.2,28077.0
2021-08-16 12:30:00,19.2,19.31,19.18,19.3,28631.0,19.2,19.31,19.18,19.3,28631.0
2021-08-16 13:00:00,19.3,19.31,19.2,19.22,21916.0,19.3,19.31,19.2,19.22,21916.0
2021-08-16 13:30:00,19.22,19.26,19.18,19.26,10914.0,19.22,19.26,19.18,19.26,10914.0
2021-08-16 14:00:00,19.26,19.42,19.26,19.35,54836.0,19.26,19.42,19.26,19.35,54836.0
2021-08-16 14:30:00,19.36,19.56,19.35,19.5,49931.0,19.36,19.56,19.35,19.5,49931.0
2021-08-16 15:00:00,19.49,19.5,19.39,19.42,52874.0,19.49,19.5,19.39,19.42,52874.0
2021-08-16 15:30:00,19.42,19.42,19.13,19.24,177317.0,19.42,19.42,19.13,19.24,177317.0
2021-08-17 09:30:00,18.74,18.87,18.43,18.58,147518.0,18.74,18.87,18.43,18.58,147518.0
2021-08-17 10:00:00,18.59,19.1,18.59,19.0,67078.0,18.59,19.1,18.59,19.0,67078.0
2021-08-17 10:30:00,19.01,19.03,18.69,18.71,52541.0,19.01,19.03,18.69,18.71,52541.0
2021-08-17 11:00:00,18.68,18.72,18.58,18.61,41520.0,18.68,18.72,18.58,18.61,41520.0
2021-08-17 11:30:00,18.61,18.89,18.51,18.89,102597.0,18.61,18.89,18.51,18.89,102597.0
2021-08-17 12:00:00,18.89,18.89,18.71,18.8,78044.0,18.89,18.89,18.71,18.8,78044.0
2021-08-17 12:30:00,18.79,18.8,18.51,18.59,154724.0,18.79,18.8,18.51,18.59,154724.0
2021-08-17 13:00:00,18.61,18.91,18.6,18.84,60548.0,18.61,18.91,18.6,18.84,60548.0
2021-08-17 13:30:00,18.83,18.9,18.76,18.89,77374.0,18.83,18.9,18.76,18.89,77374.0
2021-08-17 14:00:00,18.88,18.9,18.8,18.81,25083.0,18.88,18.9,18.8,18.81,25083.0
2021-08-17 14:30:00,18.81,18.94,18.74,18.94,34024.0,18.81,18.94,18.74,18.94,34024.0
2021-08-17 15:00:00,18.94,18.98,18.9,18.97,39428.0,18.94,18.98,18.9,18.97,39428.0
2021-08-17 15:30:00,18.97,19.01,18.86,18.99,112056.0,18.97,19.01,18.86,18.99,112056.0
2021-08-18 09:30:00,18.78,18.98,18.62,18.98,58524.0,18.78,18.98,18.62,18.98,58524.0
2021-08-18 10:00:00,18.98,19.1,18.9,18.98,52781.0,18.98,19.1,18.9,18.98,52781.0
2021-08-18 10:30:00,18.99,19.2,18.96,19.16,45008.0,18.99,19.2,18.96,19.16,45008.0
2021-08-18 11:00:00,19.16,19.23,19.08,19.23,43495.0,19.16,19.23,19.08,19.23,43495.0
2021-08-18 11:30:00,19.24,19.32,19.17,19.25,38470.0,19.24,19.32,19.17,19.25,38470.0
2021-08-18 12:00:00,19.25,19.32,19.02,19.07,24115.0,19.25,19.32,19.02,19.07,24115.0
2021-08-18 12:30:00,19.08,19.16,19.03,19.14,28020.0,19.08,19.16,19.03,19.14,28020.0
2021-08-18 13:00:00,19.13,19.17,19.08,19.14,15100.0,19.13,19.17,19.08,19.14,15100.0
2021-08-18 13:30:00,19.14,19.22,19.13,19.16,18595.0,19.14,19.22,19.13,19.16,18595.0
2021-08-18 14:00:00,19.16,19.23,18.97,19.12,26596.0,19.16,19.23,18.97,19.12,26596.0
2021-08-18 14:30:00,19.1,19.18,19.06,19.07,36847.0,19.1,19.18,19.06,19.07,36847.0
2021-08-18 15:00:00,19.07,19.07,18.81,18.83,84690.0,19.07,19.07,18.81,18.83,84690.0
2021-08-18 15:30:00,18.82,18.87,18.72,18.82,216104.0,18.82,18.87,18.72,18.82,216104.0
2021-08-19 09:30:00,18.25,18.58,18.15,18.33,90537.0,18.25,18.58,18.15,18.33,90537.0
2021-08-19 10:00:00,18.29,18.54,18.09,18.12,87090.0,18.29,18.54,18.09,18.12,87090.0
2021-08-19 10:30:00,18.12,18.15,17.96,18.13,157578.0,18.12,18.15,17.96,18.13,157578.0
2021-08-19 11:00:00,18.13,18.14,17.84,17.89,217337.0,18.13,18.14,17.84,17.89,217337.0
2021-08-19 11:30:00,17.88,18.07,17.84,18.03,233550.0,17.88,18.07,17.84,18.03,233550.0
2021-08-19 12:00:00,18.03,18.17,17.98,18.15,99117.0,18.03,18.17,17.98,18.15,99117.0
2021-08-19 12:30:00,18.14,18.18,18.08,18.14,44988.0,18.14,18.18,18.08,18.14,44988.0
2021-08-19 13:00:00,18.14,18.15,18.08,18.08,59800.0,18.14,18.15,18.08,18.08,59800.0
2021-08-19 13:30:00,18.07,18.1,17.95,17.96,37156.0,18.07,18.1,17.95,17.96,37156.0
2021-08-19 14:00:00,17.96,18.09,17.94,18.02,76488.0,17.96,18.09,17.94,18.02,76488.0
2021-08-19 14:30:00,18.01,18.08,17.95,18.04,43735.0,18.01,18.08,17.95,18.04,43735.0
2021-08-19 15:00:00,18.04,18.28,18.03,18.27,64773.0,18.04,18.28,18.03,18.27,64773.0
2021-08-19 15:30:00,18.27,18.27,18.14,18.17,225860.0,18.27,18.27,18.14,18.17,225860.0
2021-08-20 09:30:00,18.09,18.3,17.91,17.95,47665.0,18.09,18.3,17.91,17.95,47665.0
2021-08-20 10:00:00,17.94,17.94,17.53,17.7,128269.0,17.94,17.94,17.53,17.7,128269.0
2021-08-20 10:30:00,17.68,17.82,17.66,17.81,27150.0,17.68,17.82,17.66,17.81,27150.0
2021-08-20 11:00:00,17.81,17.89,17.77,17.82,49691.0,17.81,17.89,17.77,17.82,49691.0
2021-08-20 11:30:00,17.81,17.88,17.77,17.85,67999.0,17.81,17.88,17.77,17.85,67999.0
2021-08-20 12:00:00,17.86,17.89,17.74,17.84,33651.0,17.86,17.89,17.74,17.84,33651.0
2021-08-20 12:30:00,17.85,17.95,17.83,17.88,25017.0,17.85,17.95,17.83,17.88,25017.0
2021-08-20 13:00:00,17.88,17.9,17.81,17.81,55072.0,17.88,17.9,17.81,17.81,55072.0
2021-08-20 13:30:00,17.81,17.82,17.71,17.75,36045.0,17.81,17.82,17.71,17.75,36045.0
2021-08-20 14:00:00,17.74,17.83,17.74,17.77,35215.0,17.74,17.83,17.74,17.77,35215.0
2021-08-20 14:30:00,17.78,17.8,17.57,17.61,110421.0,17.78,17.8,17.57,17.61,110421.0
2021-08-20 15:00:00,17.6,17.77,17.59,17.76,78549.0,17.6,17.77,17.59,17.76,78549.0
2021-08-20 15:30:00,17.76,17.83,17.73,17.75,335472.0,17.76,17.83,17.73,17.75,335472.0
2021-08-23 09:30:00,18.06,18.42,18.02,18.36,208516.0,18.06,18.42,18.02,18.36,208516.0
2021-08-23 10:00:00,18.36,18.37,18.19,18.3,141755.0,18.36,18.37,18.19,18.3,141755.0
2021-08-23 10:30:00,18.3,18.4,18.25,18.28,238847.0,18.3,18.4,18.25,18.28,238847.0
2021-08-23 11:00:00,18.29,18.46,18.26,18.33,99697.0,18.29,18.46,18.26,18.33,99697.0
2021-08-23 11:30:00,18.32,18.33,18.24,18.3,30556.0,18.32,18.33,18.24,18.3,30556.0
2021-08-23 12:00:00,18.3,18.42,18.24,18.26,587094.0,18.3,18.42,18.24,18.26,587094.0
2021-08-23 12:30:00,18.27,18.31,18.2,18.24,39792.0,18.27,18.31,18.2,18.24,39792.0
2021-08-23 13:00:00,18.25,18.28,18.21,18.28,48285.0,18.25,18.28,18.21,18.28,48285.0
2021-08-23 13:30:00,18.28,18.29,18.14,18.18,50321.0,18.28,18.29,18.14,18.18,50321.0
2021-08-23 14:00:00,18.17,18.21,18.16,18.19,37119.0,18.17,18.21,18.16,18.19,37119.0
2021-08-23 14:30:00,18.19,18.21,18.15,18.18,48775.0,18.19,18.21,18.15,18.18,48775.0
2021-08-23 15:00:00,18.17,18.2,18.11,18.14,70279.0,18.17,18.2,18.11,18.14,70279.0
2021-08-23 15:30:00,18.14,18.15,17.98,18.01,311613.0,18.14,18.15,17.98,18.01,311613.0
2021-08-24 09:30:00,18.36,18.73,18.33,18.55,98968.0,18.36,18.73,18.33,18.55,98968.0
2021-08-24 10:00:00,18.55,18.55,18.24,18.34,59332.0,18.55,18.55,18.24,18.34,59332.0
2021-08-24 10:30:00,18.33,18.35,18.23,18.32,38361.0,18.33,18.35,18.23,18.32,38361.0
2021-08-24 11:00:00,18.33,18.39,18.23,18.23,56005.0,18.33,18.39,18.23,18.23,56005.0
2021-08-24 11:30:00,18.23,18.33,18.13,18.23,54537.0,18.23,18.33,18.13,18.23,54537.0
2021-08-24 12:00:00,18.24,18.24,18.14,18.21,27627.0,18.24,18.24,18.14,18.21,27627.0
2021-08-24 12:30:00,18.21,18.36,18.18,18.3,44879.0,18.21,18.36,18.18,18.3,44879.0
2021-08-24 13:00:00,18.31,18.34,18.26,18.27,23238.0,18.31,18.34,18.26,18.27,23238.0
2021-08-24 13:30:00,18.26,18.31,18.24,18.27,28444.0,18.26,18.31,18.24,18.27,28444.0
2021-08-24 14:00:00,18.28,18.29,18.1,18.29,126365.0,18.28,18.29,18.1,18.29,126365.0
2021-08-24 14:30:00,18.29,18.36,18.27,18.27,60402.0,18.29,18.36,18.27,18.27,60402.0
2021-08-24 15:00:00,18.29,18.29,18.17,18.21,42600.0,18.29,18.29,18.17,18.21,42600.0
2021-08-24 15:30:00,18.2,18.22,18.11,18.12,186685.0,18.2,18.22,18.11,18.12,186685.0
2021-08-25 09:30:00,18.01,18.39,17.9,18.34,143741.0,18.01,18.39,17.9,18.34,143741.0
2021-08-25 10:00:00,18.35,18.36,18.15,18.19,198010.0,18.35,18.36,18.15,18.19,198010.0
2021-08-25 10:30:00,18.19,18.25,18.14,18.21,179479.0,18.19,18.25,18.14,18.21,179479.0
2021-08-25 11:00:00,18.21,18.23,18.08,18.21,66504.0,18.21,18.23,18.08,18.21,66504.0
2021-08-25 11:30:00,18.21,18.25,18.19,18.21,51635.0,18.21,18.25,18.19,18.21,51635.0
2021-08-25 12:00:00,18.2,18.28,18.18,18.22,508357.0,18.2,18.28,18.18,18.22,508357.0
2021-08-25 12:30:00,18.21,18.22,18.11,18.15,135457.0,18.21,18.22,18.11,18.15,135457.0
2021-08-25 13:00:00,18.15,18.17,18.11,18.16,62127.0,18.15,18.17,18.11,18.16,62127.0
2021-08-25 13:30:00,18.17,18.27,18.16,18.18,65761.0,18.17,18.27,18.16,18.18,65761.0
2021-08-25 14:00:00,18.18,18.24,18.14,18.16,42658.0,18.18,18.24,18.14,18.16,42658.0
2021-08-25 14:30:00,18.16,18.16,18.07,18.14,62445.0,18.16,18.16,18.07,18.14,62445.0
2021-08-25 15:00:00,18.14,18.17,18.07,18.08,95302.0,18.14,18.17,18.07,18.08,95302.0
2021-08-25 15:30:00,18.07,18.09,17.96,17.99,245501.0,18.07,18.09,17.96,17.99,245501.0
2021-08-26 09:30:00,17.91,17.92,17.7,17.88,46821.0,17.91,17.92,17.7,17.88,46821.0
2021-08-26 10:00:00,17.87,17.98,17.74,17.94,38167.0,17.87,17.98,17.74,17.94,38167.0
2021-08-26 10:30:00,17.94,17.94,17.65,17.71,46053.0,17.94,17.94,17.65,17.71,46053.0
2021-08-26 11:00:00,17.71,17.78,17.63,17.76,53562.0,17.71,17.78,17.63,17.76,53562.0
2021-08-26 11:30:00,17.76,17.89,17.74,17.86,47109.0,17.76,17.89,17.74,17.86,47109.0
2021-08-26 12:00:00,17.86,17.88,17.78,17.79,30520.0,17.86,17.88,17.78,17.79,30520.0
2021-08-26 12:30:00,17.78,17.8,17.71,17.73,21733.0,17.78,17.8,17.71,17.73,21733.0
2021-08-26 13:00:00,17.74,17.76,17.71,17.74,33589.0,17.74,17.76,17.71,17.74,33589.0
2021-08-26 13:30:00,17.75,17.78,17.73,17.75,26669.0,17.75,17.78,17.73,17.75,26669.0
2021-08-26 14:00:00,17.74,17.75,17.64,17.66,51791.0,17.74,17.75,17.64,17.66,51791.0
2021-08-26 14:30:00,17.66,17.71,17.54,17.56,41638.0,17.66,17.71,17.54,17.56,41638.0
2021-08-26 15:00:00,17.57,17.67,17.55,17.64,65474.0,17.57,17.67,17.55,17.64,65474.0
2021-08-26 15:30:00,17.64,17.73,17.63,17.73,222386.0,17.64,17.73,17.63,17.73,222386.0
2021-08-27 09:30:00,17.82,18.14,17.82,18.1,56733.0,17.82,18.14,17.82,18.1,56733.0
2021-08-27 10:00:00,18.1,18.15,18.04,18.12,74009.0,18.1,18.15,18.04,18.12,74009.0
2021-08-27 10:30:00,18.13,18.2,18.07,18.18,75561.0,18.13,18.2,18.07,18.18,75561.0
2021-08-27 11:00:00,18.18,18.31,18.17,18.2,61520.0,18.18,18.31,18.17,18.2,61520.0
2021-08-27 11:30:00,18.19,18.46,18.05,18.43,705383.0,18.19,18.46,18.05,18.43,705383.0
2021-08-27 12:00:00,18.43,18.5,18.32,18.39,115390.0,18.43,18.5,18.32,18.39,115390.0
2021-08-27 12:30:00,18.39,18.42,18.3,18.31,58296.0,18.39,18.42,18.3,18.31,58296.0
2021-08-27 13:00:00,18.31,18.36,18.27,18.36,73985.0,18.31,18.36,18.27,18.36,73985.0
2021-08-27 13:30:00,18.36,18.46,18.35,18.42,69134.0,18.36,18.46,18.35,18.42,69134.0
2021-08-27 14:00:00,18.42,18.49,18.37,18.48,84895.0,18.42,18.49,18.37,18.48,84895.0
2021-08-27 14:30:00,18.48,18.54,18.42,18.43,69223.0,18.48,18.54,18.42,18.43,69223.0
2021-08-27 15:00:00,18.43,18.5,18.33,18.41,139875.0,18.43,18.5,18.33,18.41,139875.0
2021-08-27 15:30:00,18.42,18.43,18.27,18.34,238241.0,18.42,18.43,18.27,18.34,238241.0
2021-08-30 09:30:00,18.56,18.66,18.08,18.31,71736.0,18.56,18.66,18.08,18.31,71736.0
2021-08-30 10:00:00,18.32,18.32,18.06,18.07,32060.0,18.32,18.32,18.06,18.07,32060.0
2021-08-30 10:30:00,18.09,18.09,17.98,18.03,32902.0,18.09,18.09,17.98,18.03,32902.0
2021-08-30 11:00:00,18.04,18.08,17.95,17.96,45780.0,18.04,18.08,17.95,17.96,45780.0
2021-08-30 11:30:00,17.97,18.13,17.96,18.1,49737.0,17.97,18.13,17.96,18.1,49737.0
2021-08-30 12:00:00,18.11,18.11,17.99,17.99,26891.0,18.11,18.11,17.99,17.99,26891.0
2021-08-30 12:30:00,17.99,18.03,17.92,17.95,22794.0,17.99,18.03,17.92,17.95,22794.0
2021-08-30 13:00:00,17.96,17.99,17.88,17.94,109741.0,17.96,17.99,17.88,17.94,109741.0
2021-08-30 13:30:00,17.95,17.98,17.87,17.96,47670.0,17.95,17.98,17.87,17.96,47670.0
2021-08-30 14:00:00,17.96,18.1,17.94,18.1,42316.0,17.96,18.1,17.94,18.1,42316.0
2021-08-30 14:30:00,18.09,18.16,18.08,18.14,31722.0,18.09,18.16,18.08,18.14,31722.0
2021-08-30 15:00:00,18.14,18.23,18.05,18.05,99301.0,18.14,18.23,18.05,18.05,99301.0
2021-08-30 15:30:00,18.05,18.07,17.94,17.94,214002.0,18.05,18.07,17.94,17.94,214002.0
2021-08-31 09:30:00,17.94,18.02,17.68,17.73,61190.0,17.94,18.02,17.68,17.73,61190.0
2021-08-31 10:00:00,17.71,17.9,17.71,17.85,35905.0,17.71,17.9,17.71,17.85,35905.0
2021-08-31 10:30:00,17.84,17.91,17.75,17.79,42694.0,17.84,17.91,17.75,17.79,42694.0
2021-08-31 11:00:00,17.79,17.9,17.73,17.87,106592.0,17.79,17.9,17.73,17.87,106592.0
2021-08-31 11:30:00,17.88,17.92,17.83,17.88,30807.0,17.88,17.92,17.83,17.88,30807.0
2021-08-31 12:00:00,17.87,17.92,17.82,17.9,47660.0,17.87,17.92,17.82,17.9,47660.0
2021-08-31 12:30:00,17.91,17.93,17.83,17.88,59328.0,17.91,17.93,17.83,17.88,59328.0
2021-08-31 13:00:00,17.89,17.97,17.88,17.94,108970.0,17.89,17.97,17.88,17.94,108970.0
2021-08-31 13:30:00,17.95,17.95,17.81,17.82,50154.0,17.95,17.95,17.81,17.82,50154.0
2021-08-31 14:00:00,17.82,17.95,17.81,17.93,69364.0,17.82,17.95,17.81,17.93,69364.0
2021-08-31 14:30:00,17.93,18.01,17.84,17.91,86147.0,17.93,18.01,17.84,17.91,86147.0
2021-08-31 15:00:00,17.91,17.97,17.83,17.95,78214.0,17.91,17.97,17.83,17.95,78214.0
2021-08-31 15:30:00,17.95,17.97,17.85,17.85,268403.0,17.95,17.97,17.85,17.85,268403.0
2021-09-01 09:30:00,17.72,17.99,17.34,17.41,192680.0,17.72,17.99,17.34,17.41,192680.0
2021-09-01 10:00:00,17.41,17.54,17.36,17.45,133853.0,17.41,17.54,17.36,17.45,133853.0
2021-09-01 10:30:00,17.45,17.75,17.45,17.72,158073.0,17.45,17.75,17.45,17.72,158073.0
2021-09-01 11:00:00,17.72,17.73,17.6,17.63,73649.0,17.72,17.73,17.6,17.63,73649.0
2021-09-01 11:30:00,17.62,17.67,17.52,17.53,54459.0,17.62,17.67,17.52,17.53,54459.0
2021-09-01 12:00:00,17.54,17.7,17.52,17.7,41046.0,17.54,17.7,17.52,17.7,41046.0
2021-09-01 12:30:00,17.7,17.75,17.66,17.68,40181.0,17.7,17.75,17.66,17.68,40181.0
2021-09-01 13:00:00,17.68,17.7,17.65,17.66,31924.0,17.68,17.7,17.65,17.66,31924.0
2021-09-01 13:30:00,17.66,17.72,17.6,17.64,35339.0,17.66,17.72,17.6,17.64,35339.0
2021-09-01 14:00:00,17.64,17.69,17.61,17.64,27333.0,17.64,17.69,17.61,17.64,27333.0
2021-09-01 14:30:00,17.64,17.64,17.54,17.61,86083.0,17.64,17.64,17.54,17.61,86083.0
2021-09-01 15:00:00,17.62,17.67,17.57,17.6,138487.0,17.62,17.67,17.57,17.6,138487.0
2021-09-01 15:30:00,17.6,17.7,17.57,17.67,524258.0,17.6,17.7,17.57,17.67,524258.0
2021-09-02 09:30:00,17.9,17.97,17.68,17.82,89876.0,17.9,17.97,17.68,17.82,89876.0
2021-09-02 10:00:00,17.83,18.0,17.82,17.97,56500.0,17.83,18.0,17.82,17.97,56500.0
2021-09-02 10:30:00,17.98,18.08,17.93,18.04,49611.0,17.98,18.08,17.93,18.04,49611.0
2021-09-02 11:00:00,18.05,18.21,18.05,18.17,72961.0,18.05,18.21,18.05,18.17,72961.0
2021-09-02 11:30:00,18.16,18.34,18.15,18.27,67154.0,18.16,18.34,18.15,18.27,67154.0
2021-09-02 12:00:00,18.26,18.3,18.2,18.21,42836.0,18.26,18.3,18.2,18.21,42836.0
2021-09-02 12:30:00,18.21,18.21,18.12,18.14,27208.0,18.21,18.21,18.12,18.14,27208.0
2021-09-02 13:00:00,18.15,18.15,18.08,18.1,21118.0,18.15,18.15,18.08,18.1,21118.0
2021-09-02 13:30:00,18.1,18.15,18.09,18.15,26418.0,18.1,18.15,18.09,18.15,26418.0
2021-09-02 14:00:00,18.14,18.16,18.04,18.04,28815.0,18.14,18.16,18.04,18.04,28815.0
2021-09-02 14:30:00,18.05,18.13,18.03,18.1,21218.0,18.05,18.13,18.03,18.1,21218.0
2021-09-02 15:00:00,18.1,18.13,18.04,18.05,34090.0,18.1,18.13,18.04,18.05,34090.0
2021-09-02 15:30:00,18.05,18.08,18.0,18.04,116190.0,18.05,18.08,18.0,18.04,116190.0
2021-09-03 09:30:00,18.05,18.14,17.87,17.87,23316.0,18.05,18.14,17.87,17.87,23316.0
2021-09-03 10:00:00,17.81,17.94,17.71,17.88,42656.0,17.81,17.94,17.71,17.88,42656.0
2021-09-03 10:30:00,17.87,17.87,17.7,17.75,22227.0,17.87,17.87,17.7,17.75,22227.0
2021-09-03 11:00:00,17.76,17.83,17.68,17.7,18354.0,17.76,17.83,17.68,17.7,18354.0
2021-09-03 11:30:00,17.7,17.81,17.69,17.77,27954.0,17.7,17.81,17.69,17.77,27954.0
2021-09-03 12:00:00,17.78,17.78,17.7,17.76,32419.0,17.78,17.78,17.7,17.76,32419.0
2021-09-03 12:30:00,17.77,17.81,17.71,17.79,27047.0,17.77,17.81,17.71,17.79,27047.0
2021-09-03 13:00:00,17.78,17.9,17.77,17.89,20032.0,17.78,17.9,17.77,17.89,20032.0
2021-09-03 13:30:00,17.89,17.97,17.87,17.94,27783.0,17.89,17.97,17.87,17.94,27783.0
2021-09-03 14:00:00,17.95,17.95,17.89,17.9,21966.0,17.95,17.95,17.89,17.9,21966.0
2021-09-03 14:30:00,17.89,17.94,17.87,17.93,29863.0,17.89,17.94,17.87,17.93,29863.0
2021-09-03 15:00:00,17.93,17.95,17.89,17.89,61260.0,17.93,17.95,17.89,17.89,61260.0
2021-09-03 15:30:00,17.9,17.96,17.85,17.95,133907.0,17.9,17.96,17.85,17.95,133907.0
2021-09-07 09:30:00,17.93,18.14,17.89,17.98,62263.0,17.93,18.14,17.89,17.98,62263.0
2021-09-07 10:00:00,17.95,18.08,17.89,17.95,42518.0,17.95,18.08,17.89,17.95,42518.0
2021-09-07 10:30:00,17.94,17.94,17.72,17.73,43691.0,17.94,17.94,17.72,17.73,43691.0
2021-09-07 11:00:00,17.73,17.78,17.7,17.78,31315.0,17.73,17.78,17.7,17.78,31315.0
2021-09-07 11:30:00,17.78,17.8,17.67,17.7,32482.0,17.78,17.8,17.67,17.7,32482.0
2021-09-07 12:00:00,17.69,17.74,17.6,17.62,31007.0,17.69,17.74,17.6,17.62,31007.0
2021-09-07 12:30:00,17.62,17.74,17.59,17.73,21487.0,17.62,17.74,17.59,17.73,21487.0
2021-09-07 13:00:00,17.74,17.76,17.62,17.62,20860.0,17.74,17.76,17.62,17.62,20860.0
2021-09-07 13:30:00,17.64,17.71,17.61,17.71,28815.0,17.64,17.71,17.61,17.71,28815.0
2021-09-07 14:00:00,17.69,17.73,17.57,17.59,31715.0,17.69,17.73,17.57,17.59,31715.0
2021-09-07 14:30:00,17.6,17.68,17.57,17.67,23987.0,17.6,17.68,17.57,17.67,23987.0
2021-09-07 15:00:00,17.68,17.69,17.64,17.66,31440.0,17.68,17.69,17.64,17.66,31440.0
2021-09-07 15:30:00,17.66,17.67,17.53,17.57,136527.0,17.66,17.67,17.53,17.57,136527.0
2021-09-08 09:30:00,17.25,17.39,17.14,17.26,120840.0,17.25,17.39,17.14,17.26,120840.0
2021-09-08 10:00:00,17.24,17.31,17.13,17.17,96219.0,17.24,17.31,17.13,17.17,96219.0
2021-09-08 10:30:00,17.18,17.18,16.99,17.13,118988.0,17.18,17.18,16.99,17.13,118988.0
2021-09-08 11:00:00,17.12,17.23,17.11,17.2,63636.0,17.12,17.23,17.11,17.2,63636.0
2021-09-08 11:30:00,17.19,17.26,17.13,17.25,63793.0,17.19,17.26,17.13,17.25,63793.0
2021-09-08 12:00:00,17.25,17.37,17.24,17.35,55105.0,17.25,17.37,17.24,17.35,55105.0
2021-09-08 12:30:00,17.35,17.39,17.3,17.32,21038.0,17.35,17.39,17.3,17.32,21038.0
2021-09-08 13:00:00,17.32,17.38,17.29,17.36,54889.0,17.32,17.38,17.29,17.36,54889.0
2021-09-08 13:30:00,17.37,17.38,17.31,17.36,30496.0,17.37,17.38,17.31,17.36,30496.0
2021-09-08 14:00:00,17.36,17.42,17.33,17.4,52614.0,17.36,17.42,17.33,17.4,52614.0
2021-09-08 14:30:00,17.39,17.41,17.35,17.39,37960.0,17.39,17.41,17.35,17.39,37960.0
2021-09-08 15:00:00,17.39,17.41,17.33,17.36,47808.0,17.39,17.41,17.33,17.36,47808.0
2021-09-08 15:30:00,17.35,17.49,17.34,17.44,236043.0,17.35,17.49,17.34,17.44,236043.0
2021-09-09 09:30:00,17.41,17.91,17.38,17.82,253056.0,17.41,17.91,17.38,17.82,253056.0
2021-09-09 10:00:00,17.82,17.93,17.77,17.91,92864.0,17.82,17.93,17.77,17.91,92864.0
2021-09-09 10:30:00,17.9,17.98,17.85,17.95,51412.0,17.9,17.98,17.85,17.95,51412.0
2021-09-09 11:00:00,17.95,18.05,17.82,17.83,47152.0,17.95,18.05,17.82,17.83,47152.0
2021-09-09 11:30:00,17.83,17.89,17.78,17.89,33967.0,17.83,17.89,17.78,17.89,33967.0
2021-09-09 12:00:00,17.9,17.91,17.8,17.82,21926.0,17.9,17.91,17.8,17.82,21926.0
2021-09-09 12:30:00,17.81,17.88,17.79,17.87,20524.0,17.81,17.88,17.79,17.87,20524.0
2021-09-09 13:00:00,17.87,17.92,17.72,17.8,69302.0,17.87,17.92,17.72,17.8,69302.0
2021-09-09 13:30:00,17.81,17.81,17.71,17.73,36393.0,17.81,17.81,17.71,17.73,36393.0
2021-09-09 14:00:00,17.72,17.77,17.67,17.7,30514.0,17.72,17.77,17.67,17.7,30514.0
2021-09-09 14:30:00,17.71,17.71,17.61,17.65,45444.0,17.71,17.71,17.61,17.65,45444.0
2021-09-09 15:00:00,17.65,17.7,17.6,17.63,47624.0,17.65,17.7,17.6,17.63,47624.0
2021-09-09 15:30:00,17.62,17.76,17.55,17.55,316322.0,17.62,17.76,17.55,17.55,316322.0
2021-09-10 09:30:00,17.74,18.06,17.56,17.79,73271.0,17.74,18.06,17.56,17.79,73271.0
2021-09-10 10:00:00,17.77,17.83,17.66,17.8,33958.0,17.77,17.83,17.66,17.8,33958.0
2021-09-10 10:30:00,17.8,17.82,17.62,17.64,39587.0,17.8,17.82,17.62,17.64,39587.0
2021-09-10 11:00:00,17.63,17.66,17.51,17.58,31557.0,17.63,17.66,17.51,17.58,31557.0
2021-09-10 11:30:00,17.57,17.58,17.46,17.51,57045.0,17.57,17.58,17.46,17.51,57045.0
2021-09-10 12:00:00,17.5,17.65,17.46,17.64,31223.0,17.5,17.65,17.46,17.64,31223.0
2021-09-10 12:30:00,17.64,17.69,17.58,17.66,23731.0,17.64,17.69,17.58,17.66,23731.0
2021-09-10 13:00:00,17.67,17.71,17.65,17.69,18887.0,17.67,17.71,17.65,17.69,18887.0
2021-09-10 13:30:00,17.68,17.73,17.64,17.66,21377.0,17.68,17.73,17.64,17.66,21377.0
2021-09-10 14:00:00,17.66,17.69,17.58,17.59,14552.0,17.66,17.69,17.58,17.59,14552.0
2021-09-10 14:30:00,17.59,17.64,17.58,17.62,41622.0,17.59,17.64,17.58,17.62,41622.0
2021-09-10 15:00:00,17.62,17.64,17.5,17.51,36824.0,17.62,17.64,17.5,17.51,36824.0
2021-09-10 15:30:00,17.5,17.52,17.31,17.32,109191.0,17.5,17.52,17.31,17.32,109191.0
2021-09-13 09:30:00,17.6,17.71,17.4,17.56,44968.0,17.6,17.71,17.4,17.56,44968.0
2021-09-13 10:00:00,17.55,17.6,17.29,17.56,55833.0,17.55,17.6,17.29,17.56,55833.0
2021-09-13 10:30:00,17.58,17.75,17.51,17.71,43792.0,17.58,17.75,17.51,17.71,43792.0
2021-09-13 11:00:00,17.73,17.75,17.57,17.71,36446.0,17.73,17.75,17.57,17.71,36446.0
2021-09-13 11:30:00,17.72,17.78,17.62,17.71,35727.0,17.72,17.78,17.62,17.71,35727.0
2021-09-13 12:00:00,17.72,17.73,17.65,17.68,29548.0,17.72,17.73,17.65,17.68,29548.0
2021-09-13 12:30:00,17.69,17.7,17.58,17.61,15593.0,17.69,17.7,17.58,17.61,15593.0
2021-09-13 13:00:00,17.6,17.63,17.49,17.51,21518.0,17.6,17.63,17.49,17.51,21518.0
2021-09-13 13:30:00,17.53,17.55,17.47,17.5,17426.0,17.53,17.55,17.47,17.5,17426.0
2021-09-13 14:00:00,17.52,17.56,17.44,17.5,29460.0,17.52,17.56,17.44,17.5,29460.0
2021-09-13 14:30:00,17.51,17.6,17.45,17.59,32234.0,17.51,17.6,17.45,17.59,32234.0
2021-09-13 15:00:00,17.59,17.66,17.52,17.66,35524.0,17.59,17.66,17.52,17.66,35524.0
2021-09-13 15:30:00,17.66,17.7,17.62,17.66,107670.0,17.66,17.7,17.62,17.66,107670.0
2021-09-14 09:30:00,17.66,17.72,17.43,17.43,72291.0,17.66,17.72,17.43,17.43,72291.0
2021-09-14 10:00:00,17.41,17.44,17.28,17.33,30821.0,17.41,17.44,17.28,17.33,30821.0
2021-09-14 10:30:00,17.31,17.47,17.29,17.36,66197.0,17.31,17.47,17.29,17.36,66197.0
2021-09-14 11:00:00,17.35,17.39,17.3,17.34,57932.0,17.35,17.39,17.3,17.34,57932.0
2021-09-14 11:30:00,17.36,17.42,17.32,17.39,28173.0,17.36,17.42,17.32,17.39,28173.0
2021-09-14 12:00:00,17.39,17.41,17.37,17.38,20797.0,17.39,17.41,17.37,17.38,20797.0
2021-09-14 12:30:00,17.38,17.4,17.28,17.31,25568.0,17.38,17.4,17.28,17.31,25568.0
2021-09-14 13:00:00,17.31,17.33,17.24,17.32,43874.0,17.31,17.33,17.24,17.32,43874.0
2021-09-14 13:30:00,17.32,17.36,17.29,17.36,13235.0,17.32,17.36,17.29,17.36,13235.0
2021-09-14 14:00:00,17.35,17.36,17.24,17.28,66833.0,17.35,17.36,17.24,17.28,66833.0
2021-09-14 14:30:00,17.27,17.28,17.15,17.22,85294.0,17.27,17.28,17.15,17.22,85294.0
2021-09-14 15:00:00,17.21,17.23,17.15,17.16,32716.0,17.21,17.23,17.15,17.16,32716.0
2021-09-14 15:30:00,17.16,17.33,17.11,17.31,170626.0,17.16,17.33,17.11,17.31,170626.0
2021-09-15 09:30:00,17.44,17.73,17.34,17.66,78126.0,17.44,17.73,17.34,17.66,78126.0
2021-09-15 10:00:00,17.68,17.84,17.67,17.67,78650.0,17.68,17.84,17.67,17.67,78650.0
2021-09-15 10:30:00,17.67,17.79,17.5,17.57,73394.0,17.67,17.79,17.5,17.57,73394.0
2021-09-15 11:00:00,17.58,17.71,17.56,17.65,45458.0,17.58,17.71,17.56,17.65,45458.0
2021-09-15 11:30:00,17.65,17.69,17.61,17.67,45686.0,17.65,17.69,17.61,17.67,45686.0
2021-09-15 12:00:00,17.68,17.72,17.57,17.68,42559.0,17.68,17.72,17.57,17.68,42559.0
2021-09-15 12:30:00,17.66,17.72,17.61,17.7,50155.0,17.66,17.72,17.61,17.7,50155.0
2021-09-15 13:00:00,17.71,17.77,17.69,17.77,98968.0,17.71,17.77,17.69,17.77,98968.0
2021-09-15 13:30:00,17.77,17.98,17.76,17.95,267667.0,17.77,17.98,17.76,17.95,267667.0
2021-09-15 14:00:00,17.95,17.99,17.79,17.85,92533.0,17.95,17.99,17.79,17.85,92533.0
2021-09-15 14:30:00,17.85,17.88,17.79,17.87,83743.0,17.85,17.88,17.79,17.87,83743.0
2021-09-15 15:00:00,17.87,17.95,17.83,17.87,67436.0,17.87,17.95,17.83,17.87,67436.0
2021-09-15 15:30:00,17.87,17.99,17.86,17.96,324683.0,17.87,17.99,17.86,17.96,324683.0
2021-09-16 09:30:00,17.76,17.93,17.49,17.55,156545.0,17.76,17.93,17.49,17.55,156545.0
2021-09-16 10:00:00,17.57,17.58,17.38,17.42,101154.0,17.57,17.58,17.38,17.42,101154.0
2021-09-16 10:30:00,17.41,17.58,17.14,17.15,223305.0,17.41,17.58,17.14,17.15,223305.0
2021-09-16 11:00:00,17.13,17.28,17.13,17.27,52860.0,17.13,17.28,17.13,17.27,52860.0
2021-09-16 11:30:00,17.29,17.35,17.18,17.29,88339.0,17.29,17.35,17.18,17.29,88339.0
2021-09-16 12:00:00,17.3,17.44,17.26,17.42,46038.0,17.3,17.44,17.26,17.42,46038.0
2021-09-16 12:30:00,17.43,17.44,17.33,17.35,19038.0,17.43,17.44,17.33,17.35,19038.0
2021-09-16 13:00:00,17.35,17.37,17.28,17.36,25405.0,17.35,17.37,17.28,17.36,25405.0
2021-09-16 13:30:00,17.36,17.42,17.35,17.38,34535.0,17.36,17.42,17.35,17.38,34535.0
2021-09-16 14:00:00,17.39,17.43,17.32,17.32,32911.0,17.39,17.43,17.32,17.32,32911.0
2021-09-16 14:30:00,17.33,17.4,17.33,17.39,29422.0,17.33,17.4,17.33,17.39,29422.0
2021-09-16 15:00:00,17.39,17.44,17.29,17.3,37923.0,17.39,17.44,17.29,17.3,37923.0
2021-09-16 15:30:00,17.3,17.31,17.2,17.21,174856.0,17.3,17.31,17.2,17.21,174856.0
2021-09-17 09:30:00,17.16,17.33,16.87,16.92,262601.0,17.16,17.33,16.87,16.92,262601.0
2021-09-17 10:00:00,16.95,16.97,16.72,16.73,71045.0,16.95,16.97,16.72,16.73,71045.0
2021-09-17 10:30:00,16.73,16.78,16.64,16.71,60631.0,16.73,16.78,16.64,16.71,60631.0
2021-09-17 11:00:00,16.71,16.75,16.64,16.66,80599.0,16.71,16.75,16.64,16.66,80599.0
2021-09-17 11:30:00,16.66,16.72,16.62,16.67,81527.0,16.66,16.72,16.62,16.67,81527.0
2021-09-17 12:00:00,16.68,16.73,16.65,16.7,66756.0,16.68,16.73,16.65,16.7,66756.0
2021-09-17 12:30:00,16.7,16.84,16.69,16.73,43111.0,16.7,16.84,16.69,16.73,43111.0
2021-09-17 13:00:00,16.73,16.74,16.66,16.68,34023.0,16.73,16.74,16.66,16.68,34023.0
2021-09-17 13:30:00,16.67,16.73,16.59,16.61,61129.0,16.67,16.73,16.59,16.61,61129.0
2021-09-17 14:00:00,16.6,16.67,16.57,16.6,89004.0,16.6,16.67,16.57,16.6,89004.0
2021-09-17 14:30:00,16.6,16.75,16.56,16.75,84263.0,16.6,16.75,16.56,16.75,84263.0
2021-09-17 15:00:00,16.75,16.81,16.65,16.67,130432.0,16.75,16.81,16.65,16.67,130432.0
2021-09-17 15:30:00,16.66,16.76,16.55,16.73,743896.0,16.66,16.76,16.55,16.73,743896.0
2021-09-20 09:30:00,15.97,16.54,15.75,16.44,135245.0,15.97,16.54,15.75,16.44,135245.0
2021-09-20 10:00:00,16.45,16.59,16.32,16.37,98763.0,16.45,16.59,16.32,16.37,98763.0
2021-09-20 10:30:00,16.36,16.61,16.35,16.54,78185.0,16.36,16.61,16.35,16.54,78185.0
2021-09-20 11:00:00,16.53,16.59,16.37,16.43,54589.0,16.53,16.59,16.37,16.43,54589.0
2021-09-20 11:30:00,16.42,16.44,16.37,16.43,58054.0,16.42,16.44,16.37,16.43,58054.0
2021-09-20 12:00:00,16.43,16.45,16.34,16.43,44243.0,16.43,16.45,16.34,16.43,44243.0
2021-09-20 12:30:00,16.43,16.46,16.31,16.32,34102.0,16.43,16.46,16.31,16.32,34102.0
2021-09-20 13:00:00,16.32,16.33,16.2,16.32,59769.0,16.32,16.33,16.2,16.32,59769.0
2021-09-20 13:30:00,16.31,16.56,16.28,16.55,57894.0,16.31,16.56,16.28,16.55,57894.0
2021-09-20 14:00:00,16.55,16.61,16.29,16.31,60482.0,16.55,16.61,16.29,16.31,60482.0
2021-09-20 14:30:00,16.31,16.39,16.26,16.36,65491.0,16.31,16.39,16.26,16.36,65491.0
2021-09-20 15:00:00,16.35,16.47,16.32,16.47,54234.0,16.35,16.47,16.32,16.47,54234.0
2021-09-20 15:30:00,16.45,16.64,16.43,16.64,225607.0,16.45,16.64,16.43,16.64,225607.0
2021-09-21 09:30:00,16.81,16.81,16.24,16.32,101615.0,16.81,16.81,16.24,16.32,101615.0
2021-09-21 10:00:00,16.33,16.33,16.05,16.15,193837.0,16.33,16.33,16.05,16.15,193837.0
2021-09-21 10:30:00,16.15,16.17,15.99,16.13,113580.0,16.15,16.17,15.99,16.13,113580.0
2021-09-21 11:00:00,16.12,16.17,15.99,16.0,85921.0,16.12,16.17,15.99,16.0,85921.0
2021-09-21 11:30:00,16.01,16.14,16.0,16.12,68331.0,16.01,16.14,16.0,16.12,68331.0
2021-09-21 12:00:00,16.13,16.32,16.13,16.28,56944.0,16.13,16.32,16.13,16.28,56944.0
2021-09-21 12:30:00,16.28,16.38,16.24,16.35,194656.0,16.28,16.38,16.24,16.35,194656.0
2021-09-21 13:00:00,16.34,16.46,16.3,16.33,119651.0,16.34,16.46,16.3,16.33,119651.0
2021-09-21 13:30:00,16.33,16.35,16.25,16.31,33700.0,16.33,16.35,16.25,16.31,33700.0
2021-09-21 14:00:00,16.32,16.35,16.2,16.21,29245.0,16.32,16.35,16.2,16.21,29245.0
2021-09-21 14:30:00,16.21,16.34,16.21,16.27,37300.0,16.21,16.34,16.21,16.27,37300.0
2021-09-21 15:00:00,16.28,16.39,16.28,16.35,53959.0,16.28,16.39,16.28,16.35,53959.0
2021-09-21 15:30:00,16.36,16.38,16.27,16.27,196276.0,16.36,16.38,16.27,16.27,196276.0
2021-09-22 09:30:00,16.64,16.97,16.52,16.71,121016.0,16.64,16.97,16.52,16.71,121016.0
2021-09-22 10:00:00,16.76,16.76,16.51,16.53,48479.0,16.76,16.76,16.51,16.53,48479.0
2021-09-22 10:30:00,16.55,16.62,16.5,16.56,61082.0,16.55,16.62,16.5,16.56,61082.0
2021-09-22 11:00:00,16.55,16.62,16.52,16.61,55468.0,16.55,16.62,16.52,16.61,55468.0
2021-09-22 11:30:00,16.6,16.69,16.58,16.64,55883.0,16.6,16.69,16.58,16.64,55883.0
2021-09-22 12:00:00,16.64,16.64,16.57,16.62,35250.0,16.64,16.64,16.57,16.62,35250.0
2021-09-22 12:30:00,16.61,16.66,16.56,16.57,43459.0,16.61,16.66,16.56,16.57,43459.0
2021-09-22 13:00:00,16.56,16.58,16.51,16.55,33472.0,16.56,16.58,16.51,16.55,33472.0
2021-09-22 13:30:00,16.55,16.61,16.54,16.56,33635.0,16.55,16.61,16.54,16.56,33635.0
2021-09-22 14:00:00,16.55,16.75,16.51,16.74,60169.0,16.55,16.75,16.51,16.74,60169.0
2021-09-22 14:30:00,16.74,16.77,16.54,16.6,69959.0,16.74,16.77,16.54,16.6,69959.0
2021-09-22 15:00:00,16.59,16.61,16.51,16.56,56563.0,16.59,16.61,16.51,16.56,56563.0
2021-09-22 15:30:00,16.55,16.61,16.4,16.4,201583.0,16.55,16.61,16.4,16.4,201583.0
2021-09-23 09:30:00,16.56,16.97,16.5,16.97,170250.0,16.56,16.97,16.5,16.97,170250.0
2021-09-23 10:00:00,16.96,17.06,16.92,16.96,72828.0,16.96,17.06,16.92,16.96,72828.0
2021-09-23 10:30:00,16.97,17.07,16.9,17.06,71371.0,16.97,17.07,16.9,17.06,71371.0
2021-09-23 11:00:00,17.07,17.14,17.04,17.12,64040.0,17.07,17.14,17.04,17.12,64040.0
2021-09-23 11:30:00,17.12,17.14,17.04,17.07,142234.0,17.12,17.14,17.04,17.07,142234.0
2021-09-23 12:00:00,17.07,17.08,16.92,16.93,147194.0,17.07,17.08,16.92,16.93,147194.0
2021-09-23 12:30:00,16.92,16.94,16.84,16.85,139703.0,16.92,16.94,16.84,16.85,139703.0
2021-09-23 13:00:00,16.85,16.89,16.77,16.84,78057.0,16.85,16.89,16.77,16.84,78057.0
2021-09-23 13:30:00,16.83,16.96,16.79,16.96,42854.0,16.83,16.96,16.79,16.96,42854.0
2021-09-23 14:00:00,16.95,16.95,16.84,16.93,90133.0,16.95,16.95,16.84,16.93,90133.0
2021-09-23 14:30:00,16.93,16.96,16.77,16.81,77584.0,16.93,16.96,16.77,16.81,77584.0
2021-09-23 15:00:00,16.82,16.82,16.7,16.71,50666.0,16.82,16.82,16.7,16.71,50666.0
2021-09-23 15:30:00,16.7,16.81,16.66,16.79,243816.0,16.7,16.81,16.66,16.79,243816.0
2021-09-24 09:30:00,16.67,16.84,16.48,16.8,102162.0,16.67,16.84,16.48,16.8,102162.0
2021-09-24 10:00:00,16.8,17.05,16.8,16.98,86245.0,16.8,17.05,16.8,16.98,86245.0
2021-09-24 10:30:00,16.98,17.02,16.91,16.97,66911.0,16.98,17.02,16.91,16.97,66911.0
2021-09-24 11:00:00,16.97,16.99,16.93,16.95,25130.0,16.97,16.99,16.93,16.95,25130.0
2021-09-24 11:30:00,16.95,17.13,16.94,17.09,41837.0,16.95,17.13,16.94,17.09,41837.0
2021-09-24 12:00:00,17.11,17.12,17.04,17.04,33324.0,17.11,17.12,17.04,17.04,33324.0
2021-09-24 12:30:00,17.05,17.05,16.94,16.96,25635.0,17.05,17.05,16.94,16.96,25635.0
2021-09-24 13:00:00,16.95,16.96,16.9,16.96,30813.0,16.95,16.96,16.9,16.96,30813.0
2021-09-24 13:30:00,16.95,16.97,16.91,16.94,18554.0,16.95,16.97,16.91,16.94,18554.0
2021-09-24 14:00:00,16.94,16.97,16.9,16.96,42490.0,16.94,16.97,16.9,16.96,42490.0
2021-09-24 14:30:00,16.98,17.0,16.92,16.95,39235.0,16.98,17.0,16.92,16.95,39235.0
2021-09-24 15:00:00,16.94,16.97,16.86,16.95,61753.0,16.94,16.97,16.86,16.95,61753.0
2021-09-24 15:30:00,16.95,17.0,16.81,16.81,226994.0,16.95,17.0,16.81,16.81,226994.0
2021-09-27 09:30:00,16.99,17.42,16.99,17.34,98455.0,16.99,17.42,16.99,17.34,98455.0
2021-09-27 10:00:00,17.34,17.4,17.21,17.31,69814.0,17.34,17.4,17.21,17.31,69814.0
2021-09-27 10:30:00,17.31,17.35,17.18,17.28,50242.0,17.31,17.35,17.18,17.28,50242.0
2021-09-27 11:00:00,17.29,17.32,17.22,17.31,43277.0,17.29,17.32,17.22,17.31,43277.0
2021-09-27 11:30:00,17.31,17.33,17.24,17.31,62218.0,17.31,17.33,17.24,17.31,62218.0
2021-09-27 12:00:00,17.3,17.31,17.22,17.28,36508.0,17.3,17.31,17.22,17.28,36508.0
2021-09-27 12:30:00,17.28,17.32,17.18,17.18,41950.0,17.28,17.32,17.18,17.18,41950.0
2021-09-27 13:00:00,17.19,17.22,17.17,17.2,21811.0,17.19,17.22,17.17,17.2,21811.0
2021-09-27 13:30:00,17.2,17.24,17.18,17.23,30901.0,17.2,17.24,17.18,17.23,30901.0
2021-09-27 14:00:00,17.23,17.24,17.18,17.21,63990.0,17.23,17.24,17.18,17.21,63990.0
2021-09-27 14:30:00,17.21,17.28,17.19,17.21,65300.0,17.21,17.28,17.19,17.21,65300.0
2021-09-27 15:00:00,17.22,17.28,17.21,17.24,51127.0,17.22,17.28,17.21,17.24,51127.0
2021-09-27 15:30:00,17.24,17.27,17.15,17.18,197506.0,17.24,17.27,17.15,17.18,197506.0
2021-09-28 09:30:00,16.94,17.2,16.65,16.66,81033.0,16.94,17.2,16.65,16.66,81033.0
2021-09-28 10:00:00,16.66,16.7,16.56,16.62,61688.0,16.66,16.7,16.56,16.62,61688.0
2021-09-28 10:30:00,16.62,16.89,16.6,16.88,79545.0,16.62,16.89,16.6,16.88,79545.0
2021-09-28 11:00:00,16.88,16.88,16.71,16.78,61530.0,16.88,16.88,16.71,16.78,61530.0
2021-09-28 11:30:00,16.76,16.79,16.66,16.69,31164.0,16.76,16.79,16.66,16.69,31164.0
2021-09-28 12:00:00,16.69,16.74,16.61,16.7,32274.0,16.69,16.74,16.61,16.7,32274.0
2021-09-28 12:30:00,16.69,16.77,16.67,16.71,29977.0,16.69,16.77,16.67,16.71,29977.0
2021-09-28 13:00:00,16.72,16.91,16.71,16.91,48963.0,16.72,16.91,16.71,16.91,48963.0
2021-09-28 13:30:00,16.9,16.9,16.74,16.75,38472.0,16.9,16.9,16.74,16.75,38472.0
2021-09-28 14:00:00,16.75,16.86,16.7,16.86,35786.0,16.75,16.86,16.7,16.86,35786.0
2021-09-28 14:30:00,16.86,16.99,16.82,16.98,38359.0,16.86,16.99,16.82,16.98,38359.0
2021-09-28 15:00:00,16.96,17.0,16.81,16.82,24825.0,16.96,17.0,16.81,16.82,24825.0
2021-09-28 15:30:00,16.81,16.87,16.72,16.76,194675.0,16.81,16.87,16.72,16.76,194675.0
2021-09-29 09:30:00,17.11,17.13,16.68,16.77,73081.0,17.11,17.13,16.68,16.77,73081.0
2021-09-29 10:00:00,16.77,16.84,16.65,16.7,42441.0,16.77,16.84,16.65,16.7,42441.0
2021-09-29 10:30:00,16.7,16.74,16.57,16.73,47569.0,16.7,16.74,16.57,16.73,47569.0
2021-09-29 11:00:00,16.71,16.98,16.69,16.92,115148.0,16.71,16.98,16.69,16.92,115148.0
2021-09-29 11:30:00,16.93,16.93,16.7,16.75,34729.0,16.93,16.93,16.7,16.75,34729.0
2021-09-29 12:00:00,16.76,16.76,16.54,16.58,41801.0,16.76,16.76,16.54,16.58,41801.0
2021-09-29 12:30:00,16.58,16.64,16.57,16.63,29599.0,16.58,16.64,16.57,16.63,29599.0
2021-09-29 13:00:00,16.63,16.68,16.58,16.67,33527.0,16.63,16.68,16.58,16.67,33527.0
2021-09-29 13:30:00,16.66,16.73,16.61,16.69,53564.0,16.66,16.73,16.61,16.69,53564.0
2021-09-29 14:00:00,16.69,16.79,16.68,16.71,61281.0,16.69,16.79,16.68,16.71,61281.0
2021-09-29 14:30:00,16.71,16.84,16.71,16.8,52940.0,16.71,16.84,16.71,16.8,52940.0
2021-09-29 15:00:00,16.8,16.9,16.79,16.89,73628.0,16.8,16.9,16.79,16.89,73628.0
2021-09-29 15:30:00,16.89,16.92,16.82,16.9,201251.0,16.89,16.92,16.82,16.9,201251.0
2021-09-30 09:30:00,17.1,17.21,16.97,17.04,47280.0,17.1,17.21,16.97,17.04,47280.0
2021-09-30 10:00:00,17.03,17.19,16.99,17.08,130087.0,17.03,17.19,16.99,17.08,130087.0
2021-09-30 10:30:00,17.04,17.09,16.8,16.84,85688.0,17.04,17.09,16.8,16.84,85688.0
2021-09-30 11:00:00,16.83,17.17,16.83,17.14,41261.0,16.83,17.17,16.83,17.14,41261.0
2021-09-30 11:30:00,17.14,17.14,16.93,16.97,90315.0,17.14,17.14,16.93,16.97,90315.0
2021-09-30 12:00:00,16.98,16.99,16.75,16.76,58663.0,16.98,16.99,16.75,16.76,58663.0
2021-09-30 12:30:00,16.74,16.93,16.72,16.91,47501.0,16.74,16.93,16.72,16.91,47501.0
2021-09-30 13:00:00,16.9,17.02,16.87,16.91,43086.0,16.9,17.02,16.87,16.91,43086.0
2021-09-30 13:30:00,16.9,17.06,16.85,17.01,87766.0,16.9,17.06,16.85,17.01,87766.0
2021-09-30 14:00:00,17.02,17.08,16.88,16.92,49702.0,17.02,17.08,16.88,16.92,49702.0
2021-09-30 14:30:00,16.93,17.01,16.89,16.89,74863.0,16.93,17.01,16.89,16.89,74863.0
2021-09-30 15:00:00,16.88,16.93,16.83,16.86,87161.0,16.88,16.93,16.83,16.86,87161.0
2021-09-30 15:30:00,16.86,16.88,16.63,16.64,471213.0,16.86,16.88,16.63,16.64,471213.0
2021-10-01 09:30:00,16.63,16.98,16.57,16.84,108018.0,16.63,16.98,16.57,16.84,108018.0
2021-10-01 10:00:00,16.83,16.99,16.71,16.86,59605.0,16.83,16.99,16.71,16.86,59605.0
2021-10-01 10:30:00,16.85,17.0,16.84,16.97,54982.0,16.85,17.0,16.84,16.97,54982.0
2021-10-01 11:00:00,16.97,17.06,16.87,17.0,65800.0,16.97,17.06,16.87,17.0,65800.0
2021-10-01 11:30:00,17.01,17.08,16.89,16.92,255432.0,17.01,17.08,16.89,16.92,255432.0
2021-10-01 12:00:00,16.92,17.0,16.9,16.99,54249.0,16.92,17.0,16.9,16.99,54249.0
2021-10-01 12:30:00,16.99,17.03,16.88,16.9,156984.0,16.99,17.03,16.88,16.9,156984.0
2021-10-01 13:00:00,16.91,17.31,16.9,17.31,73116.0,16.91,17.31,16.9,17.31,73116.0
2021-10-01 13:30:00,17.32,17.38,17.28,17.29,88891.0,17.32,17.38,17.28,17.29,88891.0
2021-10-01 14:00:00,17.3,17.45,17.23,17.45,102594.0,17.3,17.45,17.23,17.45,102594.0
2021-10-01 14:30:00,17.45,17.53,17.41,17.45,61017.0,17.45,17.53,17.41,17.45,61017.0
2021-10-01 15:00:00,17.45,17.52,17.38,17.39,93106.0,17.45,17.52,17.38,17.39,93106.0
2021-10-01 15:30:00,17.39,17.4,17.29,17.31,290000.0,17.39,17.4,17.29,17.31,290000.0
2021-10-04 09:30:00,17.32,17.81,17.32,17.62,255459.0,17.32,17.81,17.32,17.62,255459.0
2021-10-04 10:00:00,17.62,17.63,17.25,17.29,123323.0,17.62,17.63,17.25,17.29,123323.0
2021-10-04 10:30:00,17.3,17.33,16.97,17.07,94664.0,17.3,17.33,16.97,17.07,94664.0
2021-10-04 11:00:00,17.05,17.05,16.8,16.82,85096.0,17.05,17.05,16.8,16.82,85096.0
2021-10-04 11:30:00,16.84,17.01,16.84,17.0,47480.0,16.84,17.01,16.84,17.0,47480.0
2021-10-04 12:00:00,17.01,17.06,16.98,17.04,26478.0,17.01,17.06,16.98,17.04,26478.0
2021-10-04 12:30:00,17.05,17.13,16.99,17.0,39347.0,17.05,17.13,16.99,17.0,39347.0
2021-10-04 13:00:00,17.01,17.03,16.93,16.99,32584.0,17.01,17.03,16.93,16.99,32584.0
2021-10-04 13:30:00,16.99,17.03,16.94,16.95,27867.0,16.99,17.03,16.94,16.95,27867.0
2021-10-04 14:00:00,16.96,16.99,16.86,16.89,38347.0,16.96,16.99,16.86,16.89,38347.0
2021-10-04 14:30:00,16.89,16.93,16.82,16.86,65785.0,16.89,16.93,16.82,16.86,65785.0
2021-10-04 15:00:00,16.86,16.91,16.79,16.88,81475.0,16.86,16.91,16.79,16.88,81475.0
2021-10-04 15:30:00,16.88,16.93,16.78,16.88,237254.0,16.88,16.93,16.78,16.88,237254.0
2021-10-05 09:30:00,16.98,16.99,16.8,16.88,59555.0,16.98,16.99,16.8,16.88,59555.0
2021-10-05 10:00:00,16.92,17.15,16.92,17.11,34287.0,16.92,17.15,16.92,17.11,34287.0
2021-10-05 10:30:00,17.1,17.24,17.1,17.18,58313.0,17.1,17.24,17.1,17.18,58313.0
2021-10-05 11:00:00,17.19,17.28,17.13,17.19,52266.0,17.19,17.28,17.13,17.19,52266.0
2021-10-05 11:30:00,17.18,17.19,17.06,17.11,34428.0,17.18,17.19,17.06,17.11,34428.0
2021-10-05 12:00:00,17.11,17.15,16.95,16.96,106305.0,17.11,17.15,16.95,16.96,106305.0
2021-10-05 12:30:00,16.96,17.05,16.96,17.05,44212.0,16.96,17.05,16.96,17.05,44212.0
2021-10-05 13:00:00,17.05,17.06,16.98,17.01,82289.0,17.05,17.06,16.98,17.01,82289.0
2021-10-05 13:30:00,17.0,17.03,16.95,17.02,40057.0,17.0,17.03,16.95,17.02,40057.0
2021-10-05 14:00:00,17.01,17.03,16.92,16.98,41499.0,17.01,17.03,16.92,16.98,41499.0
2021-10-05 14:30:00,16.97,17.14,16.95,17.04,114141.0,16.97,17.14,16.95,17.04,114141.0
2021-10-05 15:00:00,17.04,17.13,17.04,17.07,41670.0,17.04,17.13,17.04,17.07,41670.0
2021-10-05 15:30:00,17.08,17.14,17.02,17.03,114884.0,17.08,17.14,17.02,17.03,114884.0
2021-10-06 09:30:00,16.63,16.76,16.47,16.59,109595.0,16.63,16.76,16.47,16.59,109595.0
2021-10-06 10:00:00,16.59,16.59,16.36,16.57,65381.0,16.59,16.59,16.36,16.57,65381.0
2021-10-06 10:30:00,16.55,16.63,16.32,16.38,74468.0,16.55,16.63,16.32,16.38,74468.0
2021-10-06 11:00:00,16.4,16.53,16.33,16.35,29754.0,16.4,16.53,16.33,16.35,29754.0
2021-10-06 11:30:00,16.33,16.48,16.29,16.48,30336.0,16.33,16.48,16.29,16.48,30336.0
2021-10-06 12:00:00,16.49,16.51,16.37,16.37,21676.0,16.49,16.51,16.37,16.37,21676.0
2021-10-06 12:30:00,16.38,16.4,16.31,16.38,23313.0,16.38,16.4,16.31,16.38,23313.0
2021-10-06 13:00:00,16.39,16.42,16.3,16.41,38265.0,16.39,16.42,16.3,16.41,38265.0
2021-10-06 13:30:00,16.42,16.58,16.42,16.55,21719.0,16.42,16.58,16.42,16.55,21719.0
2021-10-06 14:00:00,16.57,16.59,16.53,16.58,24052.0,16.57,16.59,16.53,16.58,24052.0
2021-10-06 14:30:00,16.57,16.68,16.55,16.66,43379.0,16.57,16.68,16.55,16.66,43379.0
2021-10-06 15:00:00,16.67,16.75,16.67,16.73,52653.0,16.67,16.75,16.67,16.73,52653.0
2021-10-06 15:30:00,16.73,16.81,16.7,16.81,111292.0,16.73,16.81,16.7,16.81,111292.0
2021-10-07 09:30:00,17.03,17.19,16.93,17.07,56552.0,17.03,17.19,16.93,17.07,56552.0
2021-10-07 10:00:00,17.13,17.3,17.05,17.26,35255.0,17.13,17.3,17.05,17.26,35255.0
2021-10-07 10:30:00,17.28,17.29,17.03,17.05,36391.0,17.28,17.29,17.03,17.05,36391.0
2021-10-07 11:00:00,17.06,17.11,17.03,17.09,36145.0,17.06,17.11,17.03,17.09,36145.0
2021-10-07 11:30:00,17.1,17.12,17.01,17.06,23041.0,17.1,17.12,17.01,17.06,23041.0
2021-10-07 12:00:00,17.07,17.08,17.0,17.02,22317.0,17.07,17.08,17.0,17.02,22317.0
2021-10-07 12:30:00,17.02,17.12,17.01,17.12,19968.0,17.02,17.12,17.01,17.12,19968.0
2021-10-07 13:00:00,17.12,17.13,17.06,17.13,20508.0,17.12,17.13,17.06,17.13,20508.0
2021-10-07 13:30:00,17.13,17.16,17.1,17.11,15562.0,17.13,17.16,17.1,17.11,15562.0
2021-10-07 14:00:00,17.11,17.11,17.04,17.04,16672.0,17.11,17.11,17.04,17.04,16672.0
2021-10-07 14:30:00,17.04,17.04,16.96,17.02,21579.0,17.04,17.04,16.96,17.02,21579.0
2021-10-07 15:00:00,17.01,17.09,16.99,17.05,70182.0,17.01,17.09,16.99,17.05,70182.0
2021-10-07 15:30:00,17.05,17.09,16.94,16.98,106117.0,17.05,17.09,16.94,16.98,106117.0
2021-10-08 09:30:00,16.93,17.15,16.85,17.0,25320.0,16.93,17.15,16.85,17.0,25320.0
2021-10-08 10:00:00,16.98,17.08,16.95,16.95,20221.0,16.98,17.08,16.95,16.95,20221.0
2021-10-08 10:30:00,16.95,17.08,16.91,17.06,42867.0,16.95,17.08,16.91,17.06,42867.0
2021-10-08 11:00:00,17.06,17.06,16.92,16.95,12405.0,17.06,17.06,16.92,16.95,12405.0
2021-10-08 11:30:00,16.94,17.06,16.89,17.03,21506.0,16.94,17.06,16.89,17.03,21506.0
2021-10-08 12:00:00,17.03,17.05,16.96,16.97,12346.0,17.03,17.05,16.96,16.97,12346.0
2021-10-08 12:30:00,16.97,17.02,16.95,17.0,7347.0,16.97,17.02,16.95,17.0,7347.0
2021-10-08 13:00:00,17.0,17.01,16.92,16.93,12737.0,17.0,17.01,16.92,16.93,12737.0
2021-10-08 13:30:00,16.92,16.94,16.86,16.89,35444.0,16.92,16.94,16.86,16.89,35444.0
2021-10-08 14:00:00,16.92,17.01,16.92,17.01,15090.0,16.92,17.01,16.92,17.01,15090.0
2021-10-08 14:30:00,17.0,17.06,16.98,17.03,14853.0,17.0,17.06,16.98,17.03,14853.0
2021-10-08 15:00:00,17.02,17.06,17.01,17.01,29000.0,17.02,17.06,17.01,17.01,29000.0
2021-10-08 15:30:00,17.02,17.06,16.95,16.96,122848.0,17.02,17.06,16.95,16.96,122848.0
2021-10-11 09:30:00,17.22,17.47,17.22,17.44,92099.0,17.22,17.47,17.22,17.44,92099.0
2021-10-11 10:00:00,17.44,17.58,17.39,17.57,69459.0,17.44,17.58,17.39,17.57,69459.0
2021-10-11 10:30:00,17.57,17.58,17.48,17.54,46227.0,17.57,17.58,17.48,17.54,46227.0
2021-10-11 11:00:00,17.54,17.55,17.43,17.46,45022.0,17.54,17.55,17.43,17.46,45022.0
2021-10-11 11:30:00,17.46,17.58,17.4,17.57,36599.0,17.46,17.58,17.4,17.57,36599.0
2021-10-11 12:00:00,17.57,17.57,17.42,17.45,26140.0,17.57,17.57,17.42,17.45,26140.0
2021-10-11 12:30:00,17.45,17.45,17.3,17.3,16967.0,17.45,17.45,17.3,17.3,16967.0
2021-10-11 13:00:00,17.31,17.31,17.17,17.18,21759.0,17.31,17.31,17.17,17.18,21759.0
2021-10-11 13:30:00,17.19,17.2,17.12,17.16,23168.0,17.19,17.2,17.12,17.16,23168.0
2021-10-11 14:00:00,17.17,17.21,17.13,17.16,30038.0,17.17,17.21,17.13,17.16,30038.0
2021-10-11 14:30:00,17.16,17.21,17.12,17.18,23562.0,17.16,17.21,17.12,17.18,23562.0
2021-10-11 15:00:00,17.18,17.22,17.02,17.06,269850.0,17.18,17.22,17.02,17.06,269850.0
2021-10-11 15:30:00,17.05,17.13,16.88,16.9,181452.0,17.05,17.13,16.88,16.9,181452.0
2021-10-12 09:30:00,16.87,16.9,16.63,16.81,44666.0,16.87,16.9,16.63,16.81,44666.0
2021-10-12 10:00:00,16.81,16.84,16.6,16.74,67222.0,16.81,16.84,16.6,16.74,67222.0
2021-10-12 10:30:00,16.75,16.86,16.71,16.79,33436.0,16.75,16.86,16.71,16.79,33436.0
2021-10-12 11:00:00,16.79,16.83,16.72,16.73,38419.0,16.79,16.83,16.72,16.73,38419.0
2021-10-12 11:30:00,16.73,16.76,16.68,16.74,32397.0,16.73,16.76,16.68,16.74,32397.0
2021-10-12 12:00:00,16.74,16.83,16.69,16.69,52475.0,16.74,16.83,16.69,16.69,52475.0
2021-10-12 12:30:00,16.69,16.76,16.65,16.66,37541.0,16.69,16.76,16.65,16.66,37541.0
2021-10-12 13:00:00,16.66,16.66,16.6,16.66,23044.0,16.66,16.66,16.6,16.66,23044.0
2021-10-12 13:30:00,16.66,16.7,16.6,16.61,144735.0,16.66,16.7,16.6,16.61,144735.0
2021-10-12 14:00:00,16.61,16.66,16.6,16.64,47330.0,16.61,16.66,16.6,16.64,47330.0
2021-10-12 14:30:00,16.64,16.67,16.61,16.62,67632.0,16.64,16.67,16.61,16.62,67632.0
2021-10-12 15:00:00,16.62,16.62,16.53,16.57,74931.0,16.62,16.62,16.53,16.57,74931.0
2021-10-12 15:30:00,16.56,16.57,16.4,16.45,199049.0,16.56,16.57,16.4,16.45,199049.0
2021-10-13 09:30:00,16.46,16.52,16.11,16.18,80813.0,16.46,16.52,16.11,16.18,80813.0
2021-10-13 10:00:00,16.17,16.28,16.06,16.26,89594.0,16.17,16.28,16.06,16.26,89594.0
2021-10-13 10:30:00,16.26,16.45,16.26,16.41,60368.0,16.26,16.45,16.26,16.41,60368.0
2021-10-13 11:00:00,16.42,16.64,16.41,16.6,59565.0,16.42,16.64,16.41,16.6,59565.0
2021-10-13 11:30:00,16.6,16.69,16.56,16.6,42173.0,16.6,16.69,16.56,16.6,42173.0
2021-10-13 12:00:00,16.62,16.64,16.59,16.63,26382.0,16.62,16.64,16.59,16.63,26382.0
2021-10-13 12:30:00,16.63,16.76,16.62,16.73,54388.0,16.63,16.76,16.62,16.73,54388.0
2021-10-13 13:00:00,16.74,16.8,16.72,16.8,31722.0,16.74,16.8,16.72,16.8,31722.0
2021-10-13 13:30:00,16.8,16.89,16.79,16.85,45197.0,16.8,16.89,16.79,16.85,45197.0
2021-10-13 14:00:00,16.86,16.92,16.79,16.82,47530.0,16.86,16.92,16.79,16.82,47530.0
2021-10-13 14:30:00,16.82,16.9,16.78,16.83,53824.0,16.82,16.9,16.78,16.83,53824.0
2021-10-13 15:00:00,16.82,16.91,16.78,16.78,41859.0,16.82,16.91,16.78,16.78,41859.0
2021-10-13 15:30:00,16.77,16.85,16.71,16.83,188761.0,16.77,16.85,16.71,16.83,188761.0
2021-10-14 09:30:00,17.09,17.2,16.9,17.15,95541.0,17.09,17.2,16.9,17.15,95541.0
2021-10-14 10:00:00,17.14,17.42,17.14,17.28,146526.0,17.14,17.42,17.14,17.28,146526.0
2021-10-14 10:30:00,17.28,17.31,17.21,17.25,101500.0,17.28,17.31,17.21,17.25,101500.0
2021-10-14 11:00:00,17.24,17.24,17.08,17.11,35150.0,17.24,17.24,17.08,17.11,35150.0
2021-10-14 11:30:00,17.11,17.21,17.07,17.17,37376.0,17.11,17.21,17.07,17.17,37376.0
2021-10-14 12:00:00,17.17,17.22,17.14,17.21,35754.0,17.17,17.22,17.14,17.21,35754.0
2021-10-14 12:30:00,17.21,17.26,17.18,17.22,43221.0,17.21,17.26,17.18,17.22,43221.0
2021-10-14 13:00:00,17.22,17.23,17.12,17.14,20007.0,17.22,17.23,17.12,17.14,20007.0
2021-10-14 13:30:00,17.15,17.23,17.15,17.22,21929.0,17.15,17.23,17.15,17.22,21929.0
2021-10-14 14:00:00,17.22,17.29,17.2,17.26,29530.0,17.22,17.29,17.2,17.26,29530.0
2021-10-14 14:30:00,17.26,17.28,17.18,17.21,59628.0,17.26,17.28,17.18,17.21,59628.0
2021-10-14 15:00:00,17.21,17.25,17.1,17.12,51730.0,17.21,17.25,17.1,17.12,51730.0
2021-10-14 15:30:00,17.12,17.15,17.04,17.1,157956.0,17.12,17.15,17.04,17.1,157956.0
2021-10-15 09:30:00,18.15,18.26,17.77,17.88,379752.0,18.15,18.26,17.77,17.88,379752.0
2021-10-15 10:00:00,17.89,17.99,17.59,17.61,125808.0,17.89,17.99,17.59,17.61,125808.0
2021-10-15 10:30:00,17.63,17.63,17.41,17.46,156338.0,17.63,17.63,17.41,17.46,156338.0
2021-10-15 11:00:00,17.46,17.53,17.33,17.42,153453.0,17.46,17.53,17.33,17.42,153453.0
2021-10-15 11:30:00,17.41,17.44,17.32,17.34,67090.0,17.41,17.44,17.32,17.34,67090.0
2021-10-15 12:00:00,17.33,17.4,17.28,17.38,139072.0,17.33,17.4,17.28,17.38,139072.0
2021-10-15 12:30:00,17.38,17.41,17.32,17.4,41668.0,17.38,17.41,17.32,17.4,41668.0
2021-10-15 13:00:00,17.39,17.41,17.36,17.39,56207.0,17.39,17.41,17.36,17.39,56207.0
2021-10-15 13:30:00,17.39,17.47,17.31,17.35,97565.0,17.39,17.47,17.31,17.35,97565.0
2021-10-15 14:00:00,17.35,17.42,17.33,17.41,54977.0,17.35,17.42,17.33,17.41,54977.0
2021-10-15 14:30:00,17.41,17.52,17.41,17.47,84203.0,17.41,17.52,17.41,17.47,84203.0
2021-10-15 15:00:00,17.48,17.51,17.35,17.39,80928.0,17.48,17.51,17.35,17.39,80928.0
2021-10-15 15:30:00,17.38,17.41,17.18,17.19,380741.0,17.38,17.41,17.18,17.19,380741.0
2021-10-18 09:30:00,16.85,16.99,16.62,16.75,154388.0,16.85,16.99,16.62,16.75,154388.0
2021-10-18 10:00:00,16.74,16.87,16.73,16.85,116739.0,16.74,16.87,16.73,16.85,116739.0
2021-10-18 10:30:00,16.85,16.88,16.65,16.7,55079.0,16.85,16.88,16.65,16.7,55079.0
2021-10-18 11:00:00,16.72,16.81,16.66,16.73,49604.0,16.72,16.81,16.66,16.73,49604.0
2021-10-18 11:30:00,16.72,16.76,16.64,16.76,39013.0,16.72,16.76,16.64,16.76,39013.0
2021-10-18 12:00:00,16.75,16.78,16.7,16.71,32125.0,16.75,16.78,16.7,16.71,32125.0
2021-10-18 12:30:00,16.71,16.77,16.65,16.7,46137.0,16.71,16.77,16.65,16.7,46137.0
2021-10-18 13:00:00,16.7,16.78,16.7,16.76,40602.0,16.7,16.78,16.7,16.76,40602.0
2021-10-18 13:30:00,16.76,16.87,16.74,16.79,86518.0,16.76,16.87,16.74,16.79,86518.0
2021-10-18 14:00:00,16.79,16.8,16.66,16.75,64689.0,16.79,16.8,16.66,16.75,64689.0
2021-10-18 14:30:00,16.75,16.77,16.68,16.68,55739.0,16.75,16.77,16.68,16.68,55739.0
2021-10-18 15:00:00,16.69,16.77,16.66,16.68,78974.0,16.69,16.77,16.66,16.68,78974.0
2021-10-18 15:30:00,16.69,16.69,16.6,16.68,215223.0,16.69,16.69,16.6,16.68,215223.0
2021-10-19 09:30:00,16.66,16.71,16.44,16.52,81790.0,16.66,16.71,16.44,16.52,81790.0
2021-10-19 10:00:00,16.52,16.64,16.45,16.46,118079.0,16.52,16.64,16.45,16.46,118079.0
2021-10-19 10:30:00,16.46,16.56,16.44,16.54,45993.0,16.46,16.56,16.44,16.54,45993.0
2021-10-19 11:00:00,16.56,16.68,16.54,16.66,45474.0,16.56,16.68,16.54,16.66,45474.0
2021-10-19 11:30:00,16.66,16.72,16.64,16.68,35558.0,16.66,16.72,16.64,16.68,35558.0
2021-10-19 12:00:00,16.69,16.69,16.6,16.61,47544.0,16.69,16.69,16.6,16.61,47544.0
2021-10-19 12:30:00,16.6,16.67,16.59,16.66,51938.0,16.6,16.67,16.59,16.66,51938.0
2021-10-19 13:00:00,16.67,16.68,16.55,16.57,35961.0,16.67,16.68,16.55,16.57,35961.0
2021-10-19 13:30:00,16.57,16.58,16.49,16.5,24644.0,16.57,16.58,16.49,16.5,24644.0
2021-10-19 14:00:00,16.5,16.5,16.42,16.43,43344.0,16.5,16.5,16.42,16.43,43344.0
2021-10-19 14:30:00,16.44,16.49,16.42,16.49,58963.0,16.44,16.49,16.42,16.49,58963.0
2021-10-19 15:00:00,16.48,16.54,16.45,16.45,39173.0,16.48,16.54,16.45,16.45,39173.0
2021-10-19 15:30:00,16.45,16.48,16.39,16.43,111225.0,16.45,16.48,16.39,16.43,111225.0
2021-10-20 09:30:00,16.28,16.45,16.1,16.34,127908.0,16.28,16.45,16.1,16.34,127908.0
2021-10-20 10:00:00,16.33,16.5,16.33,16.5,46868.0,16.33,16.5,16.33,16.5,46868.0
2021-10-20 10:30:00,16.5,16.65,16.49,16.58,40580.0,16.5,16.65,16.49,16.58,40580.0
2021-10-20 11:00:00,16.56,16.61,16.53,16.57,22548.0,16.56,16.61,16.53,16.57,22548.0
2021-10-20 11:30:00,16.58,16.6,16.53,16.57,18061.0,16.58,16.6,16.53,16.57,18061.0
2021-10-20 12:00:00,16.57,16.6,16.54,16.56,16836.0,16.57,16.6,16.54,16.56,16836.0
2021-10-20 12:30:00,16.55,16.63,16.55,16.55,20163.0,16.55,16.63,16.55,16.55,20163.0
2021-10-20 13:00:00,16.56,16.56,16.39,16.44,45084.0,16.56,16.56,16.39,16.44,45084.0
2021-10-20 13:30:00,16.44,16.47,16.41,16.43,44732.0,16.44,16.47,16.41,16.43,44732.0
2021-10-20 14:00:00,16.43,16.46,16.4,16.41,27809.0,16.43,16.46,16.4,16.41,27809.0
2021-10-20 14:30:00,16.4,16.52,16.4,16.5,40366.0,16.4,16.52,16.4,16.5,40366.0
2021-10-20 15:00:00,16.5,16.53,16.47,16.53,32674.0,16.5,16.53,16.47,16.53,32674.0
2021-10-20 15:30:00,16.53,16.59,16.52,16.53,111943.0,16.53,16.59,16.52,16.53,111943.0
2021-10-21 09:30:00,16.32,16.36,16.06,16.3,147174.0,16.32,16.36,16.06,16.3,147174.0
2021-10-21 10:00:00,16.3,16.4,16.24,16.38,50969.0,16.3,16.4,16.24,16.38,50969.0
2021-10-21 10:30:00,16.38,16.43,16.28,16.28,33057.0,16.38,16.43,16.28,16.28,33057.0
2021-10-21 11:00:00,16.29,16.31,16.15,16.16,51393.0,16.29,16.31,16.15,16.16,51393.0
2021-10-21 11:30:00,16.16,16.23,16.11,16.12,49257.0,16.16,16.23,16.11,16.12,49257.0
2021-10-21 12:00:00,16.12,16.14,16.07,16.1,31099.0,16.12,16.14,16.07,16.1,31099.0
2021-10-21 12:30:00,16.1,16.16,16.09,16.16,25816.0,16.1,16.16,16.09,16.16,25816.0
2021-10-21 13:00:00,16.17,16.39,16.17,16.38,57593.0,16.17,16.39,16.17,16.38,57593.0
2021-10-21 13:30:00,16.38,16.4,16.27,16.27,38224.0,16.38,16.4,16.27,16.27,38224.0
2021-10-21 14:00:00,16.29,16.34,16.25,16.26,65537.0,16.29,16.34,16.25,16.26,65537.0
2021-10-21 14:30:00,16.26,16.29,16.23,16.27,56331.0,16.26,16.29,16.23,16.27,56331.0
2021-10-21 15:00:00,16.27,16.31,16.26,16.28,38929.0,16.27,16.31,16.26,16.28,38929.0
2021-10-21 15:30:00,16.28,16.34,16.28,16.33,170377.0,16.28,16.34,16.28,16.33,170377.0
2021-10-22 09:30:00,16.36,16.43,16.28,16.38,23013.0,16.36,16.43,16.28,16.38,23013.0
2021-10-22 10:00:00,16.39,16.47,16.35,16.35,28511.0,16.39,16.47,16.35,16.35,28511.0
2021-10-22 10:30:00,16.34,16.34,16.17,16.18,24633.0,16.34,16.34,16.17,16.18,24633.0
2021-10-22 11:00:00,16.17,16.25,16.08,16.13,30062.0,16.17,16.25,16.08,16.13,30062.0
2021-10-22 11:30:00,16.13,16.13,15.94,15.96,51941.0,16.13,16.13,15.94,15.96,51941.0
2021-10-22 12:00:00,15.96,16.01,15.95,15.98,28159.0,15.96,16.01,15.95,15.98,28159.0
2021-10-22 12:30:00,15.99,16.03,15.87,15.89,134072.0,15.99,16.03,15.87,15.89,134072.0
2021-10-22 13:00:00,15.88,16.04,15.87,15.97,44856.0,15.88,16.04,15.87,15.97,44856.0
2021-10-22 13:30:00,15.97,16.06,15.96,16.02,37000.0,15.97,16.06,15.96,16.02,37000.0
2021-10-22 14:00:00,15.99,16.05,15.96,16.04,36149.0,15.99,16.05,15.96,16.04,36149.0
2021-10-22 14:30:00,16.05,16.05,15.92,15.92,38358.0,16.05,16.05,15.92,15.92,38358.0
2021-10-22 15:00:00,15.93,16.01,15.92,15.99,73302.0,15.93,16.01,15.92,15.99,73302.0
2021-10-22 15:30:00,15.99,16.02,15.93,15.98,166744.0,15.99,16.02,15.93,15.98,166744.0
2021-10-25 09:30:00,16.02,16.08,15.64,15.69,102447.0,16.02,16.08,15.64,15.69,102447.0
2021-10-25 10:00:00,15.69,15.79,15.6,15.61,77753.0,15.69,15.79,15.6,15.61,77753.0
2021-10-25 10:30:00,15.61,15.79,15.56,15.7,209714.0,15.61,15.79,15.56,15.7,209714.0
2021-10-25 11:00:00,15.71,15.74,15.68,15.71,60106.0,15.71,15.74,15.68,15.71,60106.0
2021-10-25 11:30:00,15.71,15.73,15.54,15.61,71307.0,15.71,15.73,15.54,15.61,71307.0
2021-10-25 12:00:00,15.61,15.63,15.56,15.6,69612.0,15.61,15.63,15.56,15.6,69612.0
2021-10-25 12:30:00,15.61,15.61,15.51,15.53,71866.0,15.61,15.61,15.51,15.53,71866.0
2021-10-25 13:00:00,15.53,15.61,15.52,15.6,47253.0,15.53,15.61,15.52,15.6,47253.0
2021-10-25 13:30:00,15.6,15.6,15.49,15.52,46880.0,15.6,15.6,15.49,15.52,46880.0
2021-10-25 14:00:00,15.53,15.53,15.39,15.41,85691.0,15.53,15.53,15.39,15.41,85691.0
2021-10-25 14:30:00,15.4,15.42,15.31,15.36,184648.0,15.4,15.42,15.31,15.36,184648.0
2021-10-25 15:00:00,15.36,15.44,15.31,15.32,163244.0,15.36,15.44,15.31,15.32,163244.0
2021-10-25 15:30:00,15.32,15.32,15.17,15.2,502320.0,15.32,15.32,15.17,15.2,502320.0
2021-10-26 09:30:00,15.27,15.33,15.06,15.25,226249.0,15.27,15.33,15.06,15.25,226249.0
2021-10-26 10:00:00,15.23,15.35,15.21,15.23,86649.0,15.23,15.35,15.21,15.23,86649.0
2021-10-26 10:30:00,15.22,15.38,15.17,15.36,71045.0,15.22,15.38,15.17,15.36,71045.0
2021-10-26 11:00:00,15.35,15.67,15.34,15.63,409127.0,15.35,15.67,15.34,15.63,409127.0
2021-10-26 11:30:00,15.63,15.7,15.52,15.53,116503.0,15.63,15.7,15.52,15.53,116503.0
2021-10-26 12:00:00,15.51,15.52,15.38,15.39,57712.0,15.51,15.52,15.38,15.39,57712.0
2021-10-26 12:30:00,15.38,15.42,15.34,15.41,54221.0,15.38,15.42,15.34,15.41,54221.0
2021-10-26 13:00:00,15.41,15.41,15.25,15.26,33138.0,15.41,15.41,15.25,15.26,33138.0
2021-10-26 13:30:00,15.26,15.3,15.24,15.3,73774.0,15.26,15.3,15.24,15.3,73774.0
2021-10-26 14:00:00,15.29,15.32,15.26,15.27,31092.0,15.29,15.32,15.26,15.27,31092.0
2021-10-26 14:30:00,15.27,15.31,15.26,15.31,47372.0,15.27,15.31,15.26,15.31,47372.0
2021-10-26 15:00:00,15.32,15.34,15.21,15.22,52044.0,15.32,15.34,15.21,15.22,52044.0
2021-10-26 15:30:00,15.23,15.29,15.12,15.13,247527.0,15.23,15.29,15.12,15.13,247527.0
2021-10-27 09:30:00,14.89,15.23,14.86,15.09,134540.0,14.89,15.23,14.86,15.09,134540.0
2021-10-27 10:00:00,15.07,15.22,15.01,15.01,52521.0,15.07,15.22,15.01,15.01,52521.0
2021-10-27 10:30:00,15.0,15.04,14.95,14.99,50515.0,15.0,15.04,14.95,14.99,50515.0
2021-10-27 11:00:00,15.0,15.13,15.0,15.1,91118.0,15.0,15.13,15.0,15.1,91118.0
2021-10-27 11:30:00,15.11,15.19,15.1,15.13,111956.0,15.11,15.19,15.1,15.13,111956.0
2021-10-27 12:00:00,15.12,15.14,15.04,15.09,63134.0,15.12,15.14,15.04,15.09,63134.0
2021-10-27 12:30:00,15.09,15.14,15.05,15.11,63096.0,15.09,15.14,15.05,15.11,63096.0
2021-10-27 13:00:00,15.11,15.13,15.06,15.09,40846.0,15.11,15.13,15.06,15.09,40846.0
2021-10-27 13:30:00,15.09,15.1,15.04,15.09,73800.0,15.09,15.1,15.04,15.09,73800.0
2021-10-27 14:00:00,15.08,15.09,15.03,15.03,82111.0,15.08,15.09,15.03,15.03,82111.0
2021-10-27 14:30:00,15.03,15.07,14.97,15.04,102947.0,15.03,15.07,14.97,15.04,102947.0
2021-10-27 15:00:00,15.04,15.05,14.93,14.96,176611.0,15.04,15.05,14.93,14.96,176611.0
2021-10-27 15:30:00,14.96,15.06,14.93,14.95,425362.0,14.96,15.06,14.93,14.95,425362.0
2021-10-28 09:30:00,15.71,17.08,15.69,17.03,918955.0,15.71,17.08,15.69,17.03,918955.0
2021-10-28 10:00:00,17.07,17.14,16.5,16.63,415509.0,17.07,17.14,16.5,16.63,415509.0
2021-10-28 10:30:00,16.64,16.74,16.31,16.71,203087.0,16.64,16.74,16.31,16.71,203087.0
2021-10-28 11:00:00,16.72,16.99,16.65,16.8,200917.0,16.72,16.99,16.65,16.8,200917.0
2021-10-28 11:30:00,16.8,16.99,16.79,16.97,270792.0,16.8,16.99,16.79,16.97,270792.0
2021-10-28 12:00:00,16.98,17.06,16.91,16.98,241895.0,16.98,17.06,16.91,16.98,241895.0
2021-10-28 12:30:00,16.97,17.09,16.88,17.05,183339.0,16.97,17.09,16.88,17.05,183339.0
2021-10-28 13:00:00,17.06,17.24,17.06,17.14,174189.0,17.06,17.24,17.06,17.14,174189.0
2021-10-28 13:30:00,17.15,17.2,17.05,17.05,97246.0,17.15,17.2,17.05,17.05,97246.0
2021-10-28 14:00:00,17.06,17.1,16.89,17.05,147716.0,17.06,17.1,16.89,17.05,147716.0
2021-10-28 14:30:00,17.06,17.12,16.96,16.98,151102.0,17.06,17.12,16.96,16.98,151102.0
2021-10-28 15:00:00,16.96,16.97,16.72,16.78,136549.0,16.96,16.97,16.72,16.78,136549.0
2021-10-28 15:30:00,16.77,16.84,16.7,16.73,422583.0,16.77,16.84,16.7,16.73,422583.0
2021-10-29 09:30:00,16.75,16.86,16.05,16.1,206584.0,16.75,16.86,16.05,16.1,206584.0
2021-10-29 10:00:00,16.09,16.34,16.07,16.26,117756.0,16.09,16.34,16.07,16.26,117756.0
2021-10-29 10:30:00,16.27,16.46,16.17,16.46,139740.0,16.27,16.46,16.17,16.46,139740.0
2021-10-29 11:00:00,16.47,16.56,16.45,16.47,93644.0,16.47,16.56,16.45,16.47,93644.0
2021-10-29 11:30:00,16.48,16.5,16.41,16.44,53655.0,16.48,16.5,16.41,16.44,53655.0
2021-10-29 12:00:00,16.45,16.47,16.35,16.38,60673.0,16.45,16.47,16.35,16.38,60673.0
2021-10-29 12:30:00,16.39,16.39,16.25,16.26,36693.0,16.39,16.39,16.25,16.26,36693.0
2021-10-29 13:00:00,16.27,16.29,16.23,16.28,73258.0,16.27,16.29,16.23,16.28,73258.0
2021-10-29 13:30:00,16.28,16.32,16.24,16.25,56342.0,16.28,16.32,16.24,16.25,56342.0
2021-10-29 14:00:00,16.25,16.26,16.08,16.12,69114.0,16.25,16.26,16.08,16.12,69114.0
2021-10-29 14:30:00,16.13,16.15,16.07,16.07,83642.0,16.13,16.15,16.07,16.07,83642.0
2021-10-29 15:00:00,16.07,16.09,16.01,16.08,81697.0,16.07,16.09,16.01,16.08,81697.0
2021-10-29 15:30:00,16.08,16.17,16.03,16.1,352736.0,16.08,16.17,16.03,16.1,352736.0
2021-11-01 09:30:00,16.14,16.16,15.89,16.01,240626.0,16.14,16.16,15.89,16.01,240626.0
2021-11-01 10:00:00,16.02,16.46,15.99,16.46,171109.0,16.02,16.46,15.99,16.46,171109.0
2021-11-01 10:30:00,16.46,16.61,16.38,16.38,173465.0,16.46,16.61,16.38,16.38,173465.0
2021-11-01 11:00:00,16.38,16.42,16.19,16.22,62965.0,16.38,16.42,16.19,16.22,62965.0
2021-11-01 11:30:00,16.23,16.32,16.15,16.3,75329.0,16.23,16.32,16.15,16.3,75329.0
2021-11-01 12:00:00,16.31,16.38,16.3,16.32,77081.0,16.31,16.38,16.3,16.32,77081.0
2021-11-01 12:30:00,16.31,16.34,16.26,16.3,62022.0,16.31,16.34,16.26,16.3,62022.0
2021-11-01 13:00:00,16.3,16.59,16.29,16.58,98097.0,16.3,16.59,16.29,16.58,98097.0
2021-11-01 13:30:00,16.59,16.66,16.53,16.56,173025.0,16.59,16.66,16.53,16.56,173025.0
2021-11-01 14:00:00,16.55,16.57,16.31,16.32,346463.0,16.55,16.57,16.31,16.32,346463.0
2021-11-01 14:30:00,16.32,16.34,16.26,16.28,97985.0,16.32,16.34,16.26,16.28,97985.0
2021-11-01 15:00:00,16.28,16.45,16.26,16.44,140088.0,16.28,16.45,16.26,16.44,140088.0
2021-11-01 15:30:00,16.45,16.8,16.44,16.64,392115.0,16.45,16.8,16.44,16.64,392115.0
2021-11-02 09:30:00,16.59,16.73,16.31,16.44,131071.0,16.59,16.73,16.31,16.44,131071.0
2021-11-02 10:00:00,16.42,16.58,16.35,16.44,72994.0,16.42,16.58,16.35,16.44,72994.0
2021-11-02 10:30:00,16.43,16.58,16.34,16.56,53033.0,16.43,16.58,16.34,16.56,53033.0
2021-11-02 11:00:00,16.54,16.69,16.52,16.68,65697.0,16.54,16.69,16.52,16.68,65697.0
2021-11-02 11:30:00,16.68,16.73,16.45,16.48,51833.0,16.68,16.73,16.45,16.48,51833.0
2021-11-02 12:00:00,16.48,16.57,16.47,16.52,45353.0,16.48,16.57,16.47,16.52,45353.0
2021-11-02 12:30:00,16.54,16.54,16.42,16.43,46577.0,16.54,16.54,16.42,16.43,46577.0
2021-11-02 13:00:00,16.43,16.45,16.33,16.34,65594.0,16.43,16.45,16.33,16.34,65594.0
2021-11-02 13:30:00,16.34,16.47,16.29,16.43,95311.0,16.34,16.47,16.29,16.43,95311.0
2021-11-02 14:00:00,16.42,16.51,16.36,16.43,123462.0,16.42,16.51,16.36,16.43,123462.0
2021-11-02 14:30:00,16.43,16.45,16.34,16.41,88435.0,16.43,16.45,16.34,16.41,88435.0
2021-11-02 15:00:00,16.4,16.42,16.31,16.32,78405.0,16.4,16.42,16.31,16.32,78405.0
2021-11-02 15:30:00,16.31,16.34,16.19,16.22,261452.0,16.31,16.34,16.19,16.22,261452.0
2021-11-03 09:30:00,16.12,16.37,16.0,16.35,61800.0,16.12,16.37,16.0,16.35,61800.0
2021-11-03 10:00:00,16.35,16.44,16.25,16.35,38281.0,16.35,16.44,16.25,16.35,38281.0
2021-11-03 10:30:00,16.32,16.41,16.25,16.34,64087.0,16.32,16.41,16.25,16.34,64087.0
2021-11-03 11:00:00,16.33,16.38,16.21,16.25,52494.0,16.33,16.38,16.21,16.25,52494.0
2021-11-03 11:30:00,16.25,16.33,16.24,16.3,42941.0,16.25,16.33,16.24,16.3,42941.0
2021-11-03 12:00:00,16.3,16.42,16.28,16.36,58365.0,16.3,16.42,16.28,16.36,58365.0
2021-11-03 12:30:00,16.35,16.35,16.21,16.27,37406.0,16.35,16.35,16.21,16.27,37406.0
2021-11-03 13:00:00,16.28,16.29,16.16,16.18,44526.0,16.28,16.29,16.16,16.18,44526.0
2021-11-03 13:30:00,16.17,16.23,16.15,16.22,37655.0,16.17,16.23,16.15,16.22,37655.0
2021-11-03 14:00:00,16.22,16.42,16.22,16.37,67802.0,16.22,16.42,16.22,16.37,67802.0
2021-11-03 14:30:00,16.37,16.57,16.36,16.5,67828.0,16.37,16.57,16.36,16.5,67828.0
2021-11-03 15:00:00,16.48,16.56,16.46,16.52,50935.0,16.48,16.56,16.46,16.52,50935.0
2021-11-03 15:30:00,16.52,16.54,16.43,16.44,170373.0,16.52,16.54,16.43,16.44,170373.0
2021-11-04 09:30:00,16.66,16.95,16.62,16.68,118261.0,16.66,16.95,16.62,16.68,118261.0
2021-11-04 10:00:00,16.69,16.77,16.41,16.45,49923.0,16.69,16.77,16.41,16.45,49923.0
2021-11-04 10:30:00,16.46,16.48,16.4,16.41,27671.0,16.46,16.48,16.4,16.41,27671.0
2021-11-04 11:00:00,16.39,16.39,16.14,16.18,50837.0,16.39,16.39,16.14,16.18,50837.0
2021-11-04 11:30:00,16.17,16.37,16.17,16.36,36377.0,16.17,16.37,16.17,16.36,36377.0
2021-11-04 12:00:00,16.36,16.36,16.26,16.3,38052.0,16.36,16.36,16.26,16.3,38052.0
2021-11-04 12:30:00,16.3,16.34,16.25,16.3,69117.0,16.3,16.34,16.25,16.3,69117.0
2021-11-04 13:00:00,16.3,16.33,16.25,16.28,57742.0,16.3,16.33,16.25,16.28,57742.0
2021-11-04 13:30:00,16.27,16.38,16.23,16.35,49945.0,16.27,16.38,16.23,16.35,49945.0
2021-11-04 14:00:00,16.35,16.41,16.3,16.32,66850.0,16.35,16.41,16.3,16.32,66850.0
2021-11-04 14:30:00,16.32,16.4,16.29,16.4,56012.0,16.32,16.4,16.29,16.4,56012.0
2021-11-04 15:00:00,16.39,16.61,16.36,16.57,88804.0,16.39,16.61,16.36,16.57,88804.0
2021-11-04 15:30:00,16.58,16.67,16.57,16.6,310631.0,16.58,16.67,16.57,16.6,310631.0
2021-11-05 09:30:00,16.93,17.48,16.93,17.34,269442.0,16.93,17.48,16.93,17.34,269442.0
2021-11-05 10:00:00,17.33,17.45,17.01,17.02,86690.0,17.33,17.45,17.01,17.02,86690.0
2021-11-05 10:30:00,17.0,17.32,17.0,17.3,87055.0,17.0,17.32,17.0,17.3,87055.0
2021-11-05 11:00:00,17.3,17.48,17.29,17.46,97960.0,17.3,17.48,17.29,17.46,97960.0
2021-11-05 11:30:00,17.46,17.51,17.4,17.5,88169.0,17.46,17.51,17.4,17.5,88169.0
2021-11-05 12:00:00,17.51,17.67,17.49,17.66,51516.0,17.51,17.67,17.49,17.66,51516.0
2021-11-05 12:30:00,17.66,17.74,17.56,17.72,89171.0,17.66,17.74,17.56,17.72,89171.0
2021-11-05 13:00:00,17.71,17.73,17.4,17.41,52902.0,17.71,17.73,17.4,17.41,52902.0
2021-11-05 13:30:00,17.4,17.6,17.4,17.58,36394.0,17.4,17.6,17.4,17.58,36394.0
2021-11-05 14:00:00,17.57,17.72,17.57,17.64,56488.0,17.57,17.72,17.57,17.64,56488.0
2021-11-05 14:30:00,17.65,17.65,17.57,17.61,34450.0,17.65,17.65,17.57,17.61,34450.0
2021-11-05 15:00:00,17.62,17.73,17.55,17.66,133911.0,17.62,17.73,17.55,17.66,133911.0
2021-11-05 15:30:00,17.67,17.8,17.62,17.74,233627.0,17.67,17.8,17.62,17.74,233627.0
2021-11-08 09:30:00,18.09,18.33,17.83,17.85,149735.0,18.09,18.33,17.83,17.85,149735.0
2021-11-08 10:00:00,17.85,17.91,17.65,17.82,68744.0,17.85,17.91,17.65,17.82,68744.0
2021-11-08 10:30:00,17.82,17.89,17.78,17.79,56336.0,17.82,17.89,17.78,17.79,56336.0
2021-11-08 11:00:00,17.8,17.86,17.64,17.67,53140.0,17.8,17.86,17.64,17.67,53140.0
2021-11-08 11:30:00,17.69,17.7,17.62,17.64,39351.0,17.69,17.7,17.62,17.64,39351.0
2021-11-08 12:00:00,17.64,17.65,17.53,17.57,50622.0,17.64,17.65,17.53,17.57,50622.0
2021-11-08 12:30:00,17.57,17.65,17.52,17.56,42087.0,17.57,17.65,17.52,17.56,42087.0
2021-11-08 13:00:00,17.57,17.61,17.51,17.54,36500.0,17.57,17.61,17.51,17.54,36500.0
2021-11-08 13:30:00,17.54,17.55,17.43,17.5,39653.0,17.54,17.55,17.43,17.5,39653.0
2021-11-08 14:00:00,17.5,17.59,17.47,17.49,38303.0,17.5,17.59,17.47,17.49,38303.0
2021-11-08 14:30:00,17.49,17.54,17.48,17.53,56016.0,17.49,17.54,17.48,17.53,56016.0
2021-11-08 15:00:00,17.53,17.55,17.41,17.44,86039.0,17.53,17.55,17.41,17.44,86039.0
2021-11-08 15:30:00,17.45,17.6,17.42,17.56,225083.0,17.45,17.6,17.42,17.56,225083.0
2021-11-09 09:30:00,17.47,17.54,17.31,17.32,58533.0,17.47,17.54,17.31,17.32,58533.0
2021-11-09 10:00:00,17.32,17.5,17.2,17.47,76410.0,17.32,17.5,17.2,17.47,76410.0
2021-11-09 10:30:00,17.47,17.49,17.25,17.32,55403.0,17.47,17.49,17.25,17.32,55403.0
2021-11-09 11:00:00,17.33,17.34,17.19,17.21,60073.0,17.33,17.34,17.19,17.21,60073.0
2021-11-09 11:30:00,17.22,17.26,17.08,17.11,35479.0,17.22,17.26,17.08,17.11,35479.0
2021-11-09 12:00:00,17.1,17.17,17.01,17.15,74068.0,17.1,17.17,17.01,17.15,74068.0
2021-11-09 12:30:00,17.15,17.36,17.15,17.33,27322.0,17.15,17.36,17.15,17.33,27322.0
2021-11-09 13:00:00,17.33,17.43,17.32,17.4,26377.0,17.33,17.43,17.32,17.4,26377.0
2021-11-09 13:30:00,17.4,17.43,17.32,17.34,29191.0,17.4,17.43,17.32,17.34,29191.0
2021-11-09 14:00:00,17.34,17.41,17.31,17.37,36129.0,17.34,17.41,17.31,17.37,36129.0
2021-11-09 14:30:00,17.38,17.39,17.33,17.34,77606.0,17.38,17.39,17.33,17.34,77606.0
2021-11-09 15:00:00,17.34,17.48,17.3,17.48,63502.0,17.34,17.48,17.3,17.48,63502.0
2021-11-09 15:30:00,17.48,17.59,17.41,17.53,225564.0,17.48,17.59,17.41,17.53,225564.0
2021-11-10 09:30:00,17.37,17.71,17.36,17.64,71688.0,17.37,17.71,17.36,17.64,71688.0
2021-11-10 10:00:00,17.64,17.64,17.39,17.41,66833.0,17.64,17.64,17.39,17.41,66833.0
2021-11-10 10:30:00,17.41,17.46,17.35,17.35,33649.0,17.41,17.46,17.35,17.35,33649.0
2021-11-10 11:00:00,17.36,17.62,17.34,17.54,34445.0,17.36,17.62,17.34,17.54,34445.0
2021-11-10 11:30:00,17.53,17.64,17.52,17.57,46899.0,17.53,17.64,17.52,17.57,46899.0
2021-11-10 12:00:00,17.57,17.59,17.5,17.5,35372.0,17.57,17.59,17.5,17.5,35372.0
2021-11-10 12:30:00,17.5,17.52,17.31,17.34,33189.0,17.5,17.52,17.31,17.34,33189.0
2021-11-10 13:00:00,17.35,17.35,17.21,17.24,29480.0,17.35,17.35,17.21,17.24,29480.0
2021-11-10 13:30:00,17.24,17.33,17.12,17.19,105869.0,17.24,17.33,17.12,17.19,105869.0
2021-11-10 14:00:00,17.19,17.24,17.12,17.2,43178.0,17.19,17.24,17.12,17.2,43178.0
2021-11-10 14:30:00,17.21,17.31,17.13,17.2,79493.0,17.21,17.31,17.13,17.2,79493.0
2021-11-10 15:00:00,17.19,17.33,17.19,17.31,52324.0,17.19,17.33,17.19,17.31,52324.0
2021-11-10 15:30:00,17.32,17.35,17.21,17.27,223726.0,17.32,17.35,17.21,17.27,223726.0
2021-11-11 09:30:00,17.45,17.45,17.06,17.25,59926.0,17.45,17.45,17.06,17.25,59926.0
2021-11-11 10:00:00,17.26,17.4,17.26,17.36,47690.0,17.26,17.4,17.26,17.36,47690.0
2021-11-11 10:30:00,17.36,17.6,17.33,17.57,43146.0,17.36,17.6,17.33,17.57,43146.0
2021-11-11 11:00:00,17.57,17.59,17.37,17.37,33566.0,17.57,17.59,17.37,17.37,33566.0
2021-11-11 11:30:00,17.37,17.49,17.36,17.38,24593.0,17.37,17.49,17.36,17.38,24593.0
2021-11-11 12:00:00,17.39,17.49,17.38,17.48,17583.0,17.39,17.49,17.38,17.48,17583.0
2021-11-11 12:30:00,17.48,17.49,17.38,17.39,24299.0,17.48,17.49,17.38,17.39,24299.0
2021-11-11 13:00:00,17.4,17.46,17.38,17.44,41420.0,17.4,17.46,17.38,17.44,41420.0
2021-11-11 13:30:00,17.43,17.45,17.34,17.35,31414.0,17.43,17.45,17.34,17.35,31414.0
2021-11-11 14:00:00,17.34,17.4,17.32,17.39,16014.0,17.34,17.4,17.32,17.39,16014.0
2021-11-11 14:30:00,17.39,17.45,17.36,17.45,27593.0,17.39,17.45,17.36,17.45,27593.0
2021-11-11 15:00:00,17.45,17.58,17.44,17.55,51588.0,17.45,17.58,17.44,17.55,51588.0
2021-11-11 15:30:00,17.54,17.6,17.45,17.58,186407.0,17.54,17.6,17.45,17.58,186407.0
2021-11-12 09:30:00,17.38,17.6,17.3,17.57,51531.0,17.38,17.6,17.3,17.57,51531.0
2021-11-12 10:00:00,17.56,17.6,17.34,17.36,33768.0,17.56,17.6,17.34,17.36,33768.0
2021-11-12 10:30:00,17.36,17.44,17.36,17.38,26367.0,17.36,17.44,17.36,17.38,26367.0
2021-11-12 11:00:00,17.38,17.47,17.32,17.4,38924.0,17.38,17.47,17.32,17.4,38924.0
2021-11-12 11:30:00,17.4,17.44,17.39,17.4,34558.0,17.4,17.44,17.39,17.4,34558.0
2021-11-12 12:00:00,17.41,17.45,17.39,17.41,26562.0,17.41,17.45,17.39,17.41,26562.0
2021-11-12 12:30:00,17.41,17.42,17.36,17.39,32741.0,17.41,17.42,17.36,17.39,32741.0
2021-11-12 13:00:00,17.39,17.43,17.38,17.41,27242.0,17.39,17.43,17.38,17.41,27242.0
2021-11-12 13:30:00,17.4,17.41,17.31,17.39,17979.0,17.4,17.41,17.31,17.39,17979.0
2021-11-12 14:00:00,17.39,17.4,17.33,17.34,30029.0,17.39,17.4,17.33,17.34,30029.0
2021-11-12 14:30:00,17.33,17.33,17.26,17.28,30814.0,17.33,17.33,17.26,17.28,30814.0
2021-11-12 15:00:00,17.28,17.35,17.22,17.35,41513.0,17.28,17.35,17.22,17.35,41513.0
2021-11-12 15:30:00,17.36,17.41,17.21,17.22,135375.0,17.36,17.41,17.21,17.22,135375.0
2021-11-15 09:30:00,17.28,17.61,17.28,17.5,83446.0,17.28,17.61,17.28,17.5,83446.0
2021-11-15 10:00:00,17.49,17.5,17.34,17.38,70269.0,17.49,17.5,17.34,17.38,70269.0
2021-11-15 10:30:00,17.38,17.38,17.11,17.16,62297.0,17.38,17.38,17.11,17.16,62297.0
2021-11-15 11:00:00,17.15,17.35,17.15,17.27,54970.0,17.15,17.35,17.15,17.27,54970.0
2021-11-15 11:30:00,17.26,17.31,17.22,17.25,36068.0,17.26,17.31,17.22,17.25,36068.0
2021-11-15 12:00:00,17.25,17.33,17.23,17.33,31860.0,17.25,17.33,17.23,17.33,31860.0
2021-11-15 12:30:00,17.32,17.43,17.32,17.43,18783.0,17.32,17.43,17.32,17.43,18783.0
2021-11-15 13:00:00,17.43,17.44,17.28,17.29,40647.0,17.43,17.44,17.28,17.29,40647.0
2021-11-15 13:30:00,17.3,17.31,17.27,17.29,16776.0,17.3,17.31,17.27,17.29,16776.0
2021-11-15 14:00:00,17.29,17.36,17.28,17.29,26366.0,17.29,17.36,17.28,17.29,26366.0
2021-11-15 14:30:00,17.3,17.38,17.28,17.34,29768.0,17.3,17.38,17.28,17.34,29768.0
2021-11-15 15:00:00,17.35,17.52,17.32,17.45,39436.0,17.35,17.52,17.32,17.45,39436.0
2021-11-15 15:30:00,17.45,17.47,17.39,17.44,134562.0,17.45,17.47,17.39,17.44,134562.0
2021-11-16 09:30:00,17.28,17.44,17.03,17.18,57860.0,17.28,17.44,17.03,17.18,57860.0
2021-11-16 10:00:00,17.2,17.2,17.04,17.05,51183.0,17.2,17.2,17.04,17.05,51183.0
2021-11-16 10:30:00,17.05,17.18,17.04,17.14,25783.0,17.05,17.18,17.04,17.14,25783.0
2021-11-16 11:00:00,17.15,17.16,17.07,17.1,26603.0,17.15,17.16,17.07,17.1,26603.0
2021-11-16 11:30:00,17.09,17.13,17.0,17.09,35389.0,17.09,17.13,17.0,17.09,35389.0
2021-11-16 12:00:00,17.09,17.13,16.95,16.96,53751.0,17.09,17.13,16.95,16.96,53751.0
2021-11-16 12:30:00,16.96,16.98,16.84,16.98,89050.0,16.96,16.98,16.84,16.98,89050.0
2021-11-16 13:00:00,16.97,17.07,16.96,17.05,25419.0,16.97,17.07,16.96,17.05,25419.0
2021-11-16 13:30:00,17.05,17.06,16.94,16.95,26266.0,17.05,17.06,16.94,16.95,26266.0
2021-11-16 14:00:00,16.95,17.03,16.91,17.03,47274.0,16.95,17.03,16.91,17.03,47274.0
2021-11-16 14:30:00,17.03,17.11,17.01,17.02,34564.0,17.03,17.11,17.01,17.02,34564.0
2021-11-16 15:00:00,17.02,17.02,16.92,16.94,50320.0,17.02,17.02,16.92,16.94,50320.0
2021-11-16 15:30:00,16.93,16.94,16.86,16.9,177034.0,16.93,16.94,16.86,16.9,177034.0
2021-11-17 09:30:00,16.71,16.89,16.5,16.5,117611.0,16.71,16.89,16.5,16.5,117611.0
2021-11-17 10:00:00,16.49,16.51,16.27,16.36,110435.0,16.49,16.51,16.27,16.36,110435.0
2021-11-17 10:30:00,16.36,16.66,16.36,16.63,85965.0,16.36,16.66,16.36,16.63,85965.0
2021-11-17 11:00:00,16.63,16.69,16.4,16.41,49358.0,16.63,16.69,16.4,16.41,49358.0
2021-11-17 11:30:00,16.41,16.52,16.39,16.46,61021.0,16.41,16.52,16.39,16.46,61021.0
2021-11-17 12:00:00,16.47,16.48,16.39,16.4,44175.0,16.47,16.48,16.39,16.4,44175.0
2021-11-17 12:30:00,16.4,16.5,16.38,16.48,34719.0,16.4,16.5,16.38,16.48,34719.0
2021-11-17 13:00:00,16.48,16.51,16.34,16.34,57446.0,16.48,16.51,16.34,16.34,57446.0
2021-11-17 13:30:00,16.34,16.37,16.26,16.35,37058.0,16.34,16.37,16.26,16.35,37058.0
2021-11-17 14:00:00,16.34,16.43,16.27,16.34,40303.0,16.34,16.43,16.27,16.34,40303.0
2021-11-17 14:30:00,16.34,16.47,16.33,16.39,44563.0,16.34,16.47,16.33,16.39,44563.0
2021-11-17 15:00:00,16.4,16.45,16.34,16.45,49201.0,16.4,16.45,16.34,16.45,49201.0
2021-11-17 15:30:00,16.45,16.45,16.3,16.33,199788.0,16.45,16.45,16.3,16.33,199788.0
2021-11-18 09:30:00,16.35,16.51,16.2,16.2,68092.0,16.35,16.51,16.2,16.2,68092.0
2021-11-18 10:00:00,16.18,16.22,15.91,15.91,53602.0,16.18,16.22,15.91,15.91,53602.0
2021-11-18 10:30:00,15.91,16.15,15.91,16.12,55462.0,15.91,16.15,15.91,16.12,55462.0
2021-11-18 11:00:00,16.12,16.29,16.11,16.28,37566.0,16.12,16.29,16.11,16.28,37566.0
2021-11-18 11:30:00,16.28,16.39,16.27,16.35,38984.0,16.28,16.39,16.27,16.35,38984.0
2021-11-18 12:00:00,16.36,16.4,16.31,16.35,29059.0,16.36,16.4,16.31,16.35,29059.0
2021-11-18 12:30:00,16.35,16.41,16.33,16.35,23145.0,16.35,16.41,16.33,16.35,23145.0
2021-11-18 13:00:00,16.34,16.36,16.21,16.21,25232.0,16.34,16.36,16.21,16.21,25232.0
2021-11-18 13:30:00,16.22,16.22,16.04,16.05,36495.0,16.22,16.22,16.04,16.05,36495.0
2021-11-18 14:00:00,16.05,16.12,16.01,16.04,49916.0,16.05,16.12,16.01,16.04,49916.0
2021-11-18 14:30:00,16.04,16.24,15.99,16.23,49986.0,16.04,16.24,15.99,16.23,49986.0
2021-11-18 15:00:00,16.21,16.3,16.18,16.29,66924.0,16.21,16.3,16.18,16.29,66924.0
2021-11-18 15:30:00,16.29,16.36,16.22,16.35,226496.0,16.29,16.36,16.22,16.35,226496.0
2021-11-19 09:30:00,16.07,16.22,15.97,16.11,109763.0,16.07,16.22,15.97,16.11,109763.0
2021-11-19 10:00:00,16.1,16.1,15.85,15.91,77655.0,16.1,16.1,15.85,15.91,77655.0
2021-11-19 10:30:00,15.9,15.92,15.78,15.84,120529.0,15.9,15.92,15.78,15.84,120529.0
2021-11-19 11:00:00,15.84,16.03,15.81,16.02,103008.0,15.84,16.03,15.81,16.02,103008.0
2021-11-19 11:30:00,16.01,16.18,15.99,16.06,119681.0,16.01,16.18,15.99,16.06,119681.0
2021-11-19 12:00:00,16.07,16.11,15.95,16.09,92392.0,16.07,16.11,15.95,16.09,92392.0
2021-11-19 12:30:00,16.07,16.11,15.97,16.01,85910.0,16.07,16.11,15.97,16.01,85910.0
2021-11-19 13:00:00,16.02,16.06,15.94,15.94,34713.0,16.02,16.06,15.94,15.94,34713.0
2021-11-19 13:30:00,15.94,15.99,15.92,15.98,29305.0,15.94,15.99,15.92,15.98,29305.0
2021-11-19 14:00:00,15.98,16.0,15.88,15.9,33133.0,15.98,16.0,15.88,15.9,33133.0
2021-11-19 14:30:00,15.89,15.95,15.82,15.95,75190.0,15.89,15.95,15.82,15.95,75190.0
2021-11-19 15:00:00,15.95,15.97,15.89,15.96,57186.0,15.95,15.97,15.89,15.96,57186.0
2021-11-19 15:30:00,15.97,16.05,15.92,16.02,184719.0,15.97,16.05,15.92,16.02,184719.0
2021-11-22 09:30:00,16.23,16.31,16.06,16.25,72102.0,16.23,16.31,16.06,16.25,72102.0
2021-11-22 10:00:00,16.27,16.48,16.27,16.39,59072.0,16.27,16.48,16.27,16.39,59072.0
2021-11-22 10:30:00,16.4,16.43,16.28,16.32,51427.0,16.4,16.43,16.28,16.32,51427.0
2021-11-22 11:00:00,16.33,16.51,16.29,16.42,51046.0,16.33,16.51,16.29,16.42,51046.0
2021-11-22 11:30:00,16.42,16.45,16.27,16.34,132660.0,16.42,16.45,16.27,16.34,132660.0
2021-11-22 12:00:00,16.35,16.51,16.33,16.36,55481.0,16.35,16.51,16.33,16.36,55481.0
2021-11-22 12:30:00,16.36,16.43,16.29,16.32,34349.0,16.36,16.43,16.29,16.32,34349.0
2021-11-22 13:00:00,16.32,16.36,16.24,16.28,38841.0,16.32,16.36,16.24,16.28,38841.0
2021-11-22 13:30:00,16.29,16.29,16.18,16.21,31596.0,16.29,16.29,16.18,16.21,31596.0
2021-11-22 14:00:00,16.21,16.24,16.13,16.19,29011.0,16.21,16.24,16.13,16.19,29011.0
2021-11-22 14:30:00,16.19,16.25,16.18,16.23,24497.0,16.19,16.25,16.18,16.23,24497.0
2021-11-22 15:00:00,16.23,16.37,16.2,16.28,115706.0,16.23,16.37,16.2,16.28,115706.0
2021-11-22 15:30:00,16.28,16.35,16.12,16.12,350586.0,16.28,16.35,16.12,16.12,350586.0
2021-11-23 09:30:00,16.24,16.49,16.21,16.27,182254.0,16.24,16.49,16.21,16.27,182254.0
2021-11-23 10:00:00,16.24,16.3,16.15,16.21,65272.0,16.24,16.3,16.15,16.21,65272.0
2021-11-23 10:30:00,16.2,16.24,15.94,15.97,120933.0,16.2,16.24,15.94,15.97,120933.0
2021-11-23 11:00:00,15.96,16.11,15.89,16.1,119919.0,15.96,16.11,15.89,16.1,119919.0
2021-11-23 11:30:00,16.1,16.16,16.05,16.14,40130.0,16.1,16.16,16.05,16.14,40130.0
2021-11-23 12:00:00,16.14,16.14,16.0,16.11,26896.0,16.14,16.14,16.0,16.11,26896.0
2021-11-23 12:30:00,16.11,16.14,16.06,16.07,42345.0,16.11,16.14,16.06,16.07,42345.0
2021-11-23 13:00:00,16.08,16.13,15.99,16.02,47238.0,16.08,16.13,15.99,16.02,47238.0
2021-11-23 13:30:00,16.02,16.12,16.0,16.07,88355.0,16.02,16.12,16.0,16.07,88355.0
2021-11-23 14:00:00,16.08,16.19,16.07,16.14,33718.0,16.08,16.19,16.07,16.14,33718.0
2021-11-23 14:30:00,16.13,16.17,16.05,16.11,45523.0,16.13,16.17,16.05,16.11,45523.0
2021-11-23 15:00:00,16.11,16.12,15.95,15.98,148039.0,16.11,16.12,15.95,15.98,148039.0
2021-11-23 15:30:00,15.98,16.15,15.98,16.08,173376.0,15.98,16.15,15.98,16.08,173376.0
2021-11-24 09:30:00,16.01,16.01,15.77,15.93,88971.0,16.01,16.01,15.77,15.93,88971.0
2021-11-24 10:00:00,15.89,16.1,15.87,16.06,58125.0,15.89,16.1,15.87,16.06,58125.0
2021-11-24 10:30:00,16.05,16.1,16.0,16.01,32559.0,16.05,16.1,16.0,16.01,32559.0
2021-11-24 11:00:00,16.01,16.15,16.01,16.09,53945.0,16.01,16.15,16.01,16.09,53945.0
2021-11-24 11:30:00,16.09,16.14,16.05,16.07,48617.0,16.09,16.14,16.05,16.07,48617.0
2021-11-24 12:00:00,16.07,16.07,15.92,15.96,39334.0,16.07,16.07,15.92,15.96,39334.0
2021-11-24 12:30:00,15.96,16.01,15.94,15.98,29914.0,15.96,16.01,15.94,15.98,29914.0
2021-11-24 13:00:00,15.99,16.01,15.95,16.0,18719.0,15.99,16.01,15.95,16.0,18719.0
2021-11-24 13:30:00,16.0,16.03,15.96,15.97,24546.0,16.0,16.03,15.96,15.97,24546.0
2021-11-24 14:00:00,15.97,16.0,15.92,15.94,47033.0,15.97,16.0,15.92,15.94,47033.0
2021-11-24 14:30:00,15.95,16.05,15.94,16.03,26051.0,15.95,16.05,15.94,16.03,26051.0
2021-11-24 15:00:00,16.02,16.14,15.95,16.13,45591.0,16.02,16.14,15.95,16.13,45591.0
2021-11-24 15:30:00,16.13,16.14,16.06,16.06,155331.0,16.13,16.14,16.06,16.06,155331.0
2021-11-26 09:30:00,15.26,15.5,15.04,15.12,320053.0,15.26,15.5,15.04,15.12,320053.0
2021-11-26 10:00:00,15.1,15.15,14.86,15.0,178032.0,15.1,15.15,14.86,15.0,178032.0
2021-11-26 10:30:00,15.01,15.02,14.84,14.84,154248.0,15.01,15.02,14.84,14.84,154248.0
2021-11-26 11:00:00,14.84,14.87,14.57,14.59,131579.0,14.84,14.87,14.57,14.59,131579.0
2021-11-26 11:30:00,14.58,14.77,14.57,14.72,91111.0,14.58,14.77,14.57,14.72,91111.0
2021-11-26 12:00:00,14.71,14.98,14.71,14.96,104577.0,14.71,14.98,14.71,14.96,104577.0
2021-11-26 12:30:00,14.97,15.24,14.96,15.16,233756.0,14.97,15.24,14.96,15.16,233756.0
2021-11-29 09:30:00,15.38,15.44,14.78,14.81,199415.0,15.38,15.44,14.78,14.81,199415.0
2021-11-29 10:00:00,14.81,14.88,14.65,14.66,140033.0,14.81,14.88,14.65,14.66,140033.0
2021-11-29 10:30:00,14.64,14.64,14.44,14.5,175496.0,14.64,14.64,14.44,14.5,175496.0
2021-11-29 11:00:00,14.5,14.77,14.48,14.63,106940.0,14.5,14.77,14.48,14.63,106940.0
2021-11-29 11:30:00,14.65,14.75,14.58,14.71,55111.0,14.65,14.75,14.58,14.71,55111.0
2021-11-29 12:00:00,14.72,14.97,14.72,14.96,48825.0,14.72,14.97,14.72,14.96,48825.0
2021-11-29 12:30:00,14.97,15.05,14.93,15.04,78470.0,14.97,15.05,14.93,15.04,78470.0
2021-11-29 13:00:00,15.04,15.09,14.97,15.03,62376.0,15.04,15.09,14.97,15.03,62376.0
2021-11-29 13:30:00,15.03,15.05,14.91,14.94,42346.0,15.03,15.05,14.91,14.94,42346.0
2021-11-29 14:00:00,14.94,14.95,14.77,14.79,112915.0,14.94,14.95,14.77,14.79,112915.0
2021-11-29 14:30:00,14.78,14.81,14.7,14.7,184994.0,14.78,14.81,14.7,14.7,184994.0
2021-11-29 15:00:00,14.71,14.78,14.69,14.7,138480.0,14.71,14.78,14.69,14.7,138480.0
2021-11-29 15:30:00,14.7,14.73,14.45,14.5,469747.0,14.7,14.73,14.45,14.5,469747.0
2021-11-30 09:30:00,14.27,14.54,14.24,14.26,163442.0,14.27,14.54,14.24,14.26,163442.0
2021-11-30 10:00:00,14.25,14.27,14.15,14.26,205626.0,14.25,14.27,14.15,14.26,205626.0
2021-11-30 10:30:00,14.25,14.44,14.19,14.23,81732.0,14.25,14.44,14.19,14.23,81732.0
2021-11-30 11:00:00,14.23,14.34,14.18,14.23,100908.0,14.23,14.34,14.18,14.23,100908.0
2021-11-30 11:30:00,14.23,14.23,13.97,14.08,149467.0,14.23,14.23,13.97,14.08,149467.0
2021-11-30 12:00:00,14.07,14.09,13.88,13.98,114299.0,14.07,14.09,13.88,13.98,114299.0
2021-11-30 12:30:00,13.98,14.02,13.85,13.92,79976.0,13.98,14.02,13.85,13.92,79976.0
2021-11-30 13:00:00,13.92,13.95,13.86,13.94,133251.0,13.92,13.95,13.86,13.94,133251.0
2021-11-30 13:30:00,13.94,14.04,13.93,14.03,52230.0,13.94,14.04,13.93,14.03,52230.0
2021-11-30 14:00:00,14.02,14.1,14.01,14.04,43101.0,14.02,14.1,14.01,14.04,43101.0
2021-11-30 14:30:00,14.04,14.1,13.99,14.05,73821.0,14.04,14.1,13.99,14.05,73821.0
2021-11-30 15:00:00,14.06,14.17,14.05,14.11,74094.0,14.06,14.17,14.05,14.11,74094.0
2021-11-30 15:30:00,14.11,14.25,14.1,14.23,409574.0,14.11,14.25,14.1,14.23,409574.0
2021-12-01 09:30:00,14.73,14.96,14.63,14.83,155954.0,14.73,14.96,14.63,14.83,155954.0
2021-12-01 10:00:00,14.83,15.02,14.77,14.99,140769.0,14.83,15.02,14.77,14.99,140769.0
2021-12-01 10:30:00,14.97,15.07,14.87,14.99,65497.0,14.97,15.07,14.87,14.99,65497.0
2021-12-01 11:00:00,14.99,15.13,14.98,15.09,125475.0,14.99,15.13,14.98,15.09,125475.0
2021-12-01 11:30:00,15.09,15.11,14.76,14.82,124534.0,15.09,15.11,14.76,14.82,124534.0
2021-12-01 12:00:00,14.81,14.91,14.75,14.76,53126.0,14.81,14.91,14.75,14.76,53126.0
2021-12-01 12:30:00,14.76,14.79,14.58,14.58,200368.0,14.76,14.79,14.58,14.58,200368.0
2021-12-01 13:00:00,14.57,14.58,14.44,14.52,139542.0,14.57,14.58,14.44,14.52,139542.0
2021-12-01 13:30:00,14.52,14.54,14.34,14.46,311267.0,14.52,14.54,14.34,14.46,311267.0
2021-12-01 14:00:00,14.46,14.57,14.34,14.48,198069.0,14.46,14.57,14.34,14.48,198069.0
2021-12-01 14:30:00,14.47,14.54,14.43,14.45,107621.0,14.47,14.54,14.43,14.45,107621.0
2021-12-01 15:00:00,14.45,14.46,14.11,14.26,268429.0,14.45,14.46,14.11,14.26,268429.0
2021-12-01 15:30:00,14.25,14.41,14.06,14.06,503884.0,14.25,14.41,14.06,14.06,503884.0
2021-12-02 09:30:00,14.27,14.9,14.12,14.88,175565.0,14.27,14.9,14.12,14.88,175565.0
2021-12-02 10:00:00,14.89,14.91,14.58,14.65,75887.0,14.89,14.91,14.58,14.65,75887.0
2021-12-02 10:30:00,14.65,14.7,14.34,14.54,38084.0,14.65,14.7,14.34,14.54,38084.0
2021-12-02 11:00:00,14.54,14.67,14.47,14.66,54171.0,14.54,14.67,14.47,14.66,54171.0
2021-12-02 11:30:00,14.67,14.81,14.61,14.8,80561.0,14.67,14.81,14.61,14.8,80561.0
2021-12-02 12:00:00,14.79,14.92,14.74,14.79,71445.0,14.79,14.92,14.74,14.79,71445.0
2021-12-02 12:30:00,14.8,14.85,14.66,14.7,60633.0,14.8,14.85,14.66,14.7,60633.0
2021-12-02 13:00:00,14.69,14.74,14.6,14.62,42094.0,14.69,14.74,14.6,14.62,42094.0
2021-12-02 13:30:00,14.63,14.78,14.61,14.75,51131.0,14.63,14.78,14.61,14.75,51131.0
2021-12-02 14:00:00,14.76,14.82,14.72,14.82,50813.0,14.76,14.82,14.72,14.82,50813.0
2021-12-02 14:30:00,14.81,14.82,14.64,14.66,52261.0,14.81,14.82,14.64,14.66,52261.0
2021-12-02 15:00:00,14.66,14.74,14.6,14.7,75090.0,14.66,14.74,14.6,14.7,75090.0
2021-12-02 15:30:00,14.71,14.75,14.53,14.58,324334.0,14.71,14.75,14.53,14.58,324334.0
2021-12-03 09:30:00,14.55,14.61,14.25,14.28,51722.0,14.55,14.61,14.25,14.28,51722.0
2021-12-03 10:00:00,14.29,14.57,14.23,14.57,42638.0,14.29,14.57,14.23,14.57,42638.0
2021-12-03 10:30:00,14.55,14.56,14.33,14.44,42535.0,14.55,14.56,14.33,14.44,42535.0
2021-12-03 11:00:00,14.41,14.59,14.4,14.56,35022.0,14.41,14.59,14.4,14.56,35022.0
2021-12-03 11:30:00,14.56,14.73,14.39,14.4,50495.0,14.56,14.73,14.39,14.4,50495.0
2021-12-03 12:00:00,14.4,14.61,14.34,14.58,41848.0,14.4,14.61,14.34,14.58,41848.0
2021-12-03 12:30:00,14.57,14.73,14.51,14.57,73020.0,14.57,14.73,14.51,14.57,73020.0
2021-12-03 13:00:00,14.57,14.6,14.49,14.5,39423.0,14.57,14.6,14.49,14.5,39423.0
2021-12-03 13:30:00,14.5,14.51,14.34,14.42,51184.0,14.5,14.51,14.34,14.42,51184.0
2021-12-03 14:00:00,14.44,14.48,14.31,14.46,34574.0,14.44,14.48,14.31,14.46,34574.0
2021-12-03 14:30:00,14.46,14.47,14.36,14.4,55433.0,14.46,14.47,14.36,14.4,55433.0
2021-12-03 15:00:00,14.4,14.5,14.27,14.47,70819.0,14.4,14.5,14.27,14.47,70819.0
2021-12-03 15:30:00,14.47,14.57,14.35,14.54,257265.0,14.47,14.57,14.35,14.54,257265.0
2021-12-06 09:30:00,14.82,14.93,14.59,14.93,65986.0,14.82,14.93,14.59,14.93,65986.0
2021-12-06 10:00:00,14.93,15.08,14.89,15.06,86968.0,14.93,15.08,14.89,15.06,86968.0
2021-12-06 10:30:00,15.07,15.1,14.93,15.07,101313.0,15.07,15.1,14.93,15.07,101313.0
2021-12-06 11:00:00,15.06,15.07,14.91,15.02,86684.0,15.06,15.07,14.91,15.02,86684.0
2021-12-06 11:30:00,15.01,15.09,14.93,14.97,50329.0,15.01,15.09,14.93,14.97,50329.0
2021-12-06 12:00:00,14.97,15.03,14.94,14.98,37368.0,14.97,15.03,14.94,14.98,37368.0
2021-12-06 12:30:00,14.97,15.1,14.9,15.1,70672.0,14.97,15.1,14.9,15.1,70672.0
2021-12-06 13:00:00,15.09,15.17,15.06,15.13,125561.0,15.09,15.17,15.06,15.13,125561.0
2021-12-06 13:30:00,15.13,15.18,15.09,15.1,39267.0,15.13,15.18,15.09,15.1,39267.0
2021-12-06 14:00:00,15.11,15.16,15.09,15.12,45555.0,15.11,15.16,15.09,15.12,45555.0
2021-12-06 14:30:00,15.11,15.12,14.93,14.97,64490.0,15.11,15.12,14.93,14.97,64490.0
2021-12-06 15:00:00,14.97,15.02,14.87,14.89,69657.0,14.97,15.02,14.87,14.89,69657.0
2021-12-06 15:30:00,14.9,14.93,14.75,14.78,208411.0,14.9,14.93,14.75,14.78,208411.0
2021-12-07 09:30:00,15.05,15.38,15.01,15.32,135616.0,15.05,15.38,15.01,15.32,135616.0
2021-12-07 10:00:00,15.32,15.43,15.24,15.33,151660.0,15.32,15.43,15.24,15.33,151660.0
2021-12-07 10:30:00,15.34,15.4,15.24,15.38,84110.0,15.34,15.4,15.24,15.38,84110.0
2021-12-07 11:00:00,15.38,15.42,15.3,15.35,41332.0,15.38,15.42,15.3,15.35,41332.0
2021-12-07 11:30:00,15.35,15.38,15.27,15.29,31316.0,15.35,15.38,15.27,15.29,31316.0
2021-12-07 12:00:00,15.27,15.32,15.24,15.31,22786.0,15.27,15.32,15.24,15.31,22786.0
2021-12-07 12:30:00,15.3,15.3,15.21,15.27,24137.0,15.3,15.3,15.21,15.27,24137.0
2021-12-07 13:00:00,15.28,15.29,15.17,15.28,20426.0,15.28,15.29,15.17,15.28,20426.0
2021-12-07 13:30:00,15.28,15.29,15.18,15.2,53145.0,15.28,15.29,15.18,15.2,53145.0
2021-12-07 14:00:00,15.19,15.21,15.08,15.08,63065.0,15.19,15.21,15.08,15.08,63065.0
2021-12-07 14:30:00,15.08,15.11,15.04,15.11,39971.0,15.08,15.11,15.04,15.11,39971.0
2021-12-07 15:00:00,15.11,15.15,15.01,15.02,83450.0,15.11,15.15,15.01,15.02,83450.0
2021-12-07 15:30:00,15.02,15.02,14.86,15.0,173834.0,15.02,15.02,14.86,15.0,173834.0
2021-12-08 09:30:00,15.11,15.34,14.93,15.31,121333.0,15.11,15.34,14.93,15.31,121333.0
2021-12-08 10:00:00,15.28,15.51,15.25,15.36,115580.0,15.28,15.51,15.25,15.36,115580.0
2021-12-08 10:30:00,15.35,15.42,15.28,15.29,71864.0,15.35,15.42,15.28,15.29,71864.0
2021-12-08 11:00:00,15.29,15.36,15.24,15.25,35744.0,15.29,15.36,15.24,15.25,35744.0
2021-12-08 11:30:00,15.25,15.31,15.21,15.26,29396.0,15.25,15.31,15.21,15.26,29396.0
2021-12-08 12:00:00,15.27,15.37,15.27,15.31,40135.0,15.27,15.37,15.27,15.31,40135.0
2021-12-08 12:30:00,15.31,15.41,15.3,15.38,26966.0,15.31,15.41,15.3,15.38,26966.0
2021-12-08 13:00:00,15.38,15.4,15.34,15.39,18100.0,15.38,15.4,15.34,15.39,18100.0
2021-12-08 13:30:00,15.38,15.4,15.28,15.28,28949.0,15.38,15.4,15.28,15.28,28949.0
2021-12-08 14:00:00,15.28,15.34,15.26,15.29,26967.0,15.28,15.34,15.26,15.29,26967.0
2021-12-08 14:30:00,15.29,15.32,15.27,15.3,25356.0,15.29,15.32,15.27,15.3,25356.0
2021-12-08 15:00:00,15.3,15.32,15.23,15.23,58654.0,15.3,15.32,15.23,15.23,58654.0
2021-12-08 15:30:00,15.23,15.32,15.22,15.25,225021.0,15.23,15.32,15.22,15.25,225021.0
2021-12-09 09:30:00,14.93,15.02,14.59,14.8,126566.0,14.93,15.02,14.59,14.8,126566.0
2021-12-09 10:00:00,14.78,14.92,14.71,14.74,60565.0,14.78,14.92,14.71,14.74,60565.0
2021-12-09 10:30:00,14.75,14.78,14.64,14.77,64033.0,14.75,14.78,14.64,14.77,64033.0
2021-12-09 11:00:00,14.76,14.78,14.72,14.78,25643.0,14.76,14.78,14.72,14.78,25643.0
2021-12-09 11:30:00,14.78,14.84,14.75,14.76,32292.0,14.78,14.84,14.75,14.76,32292.0
2021-12-09 12:00:00,14.76,14.87,14.72,14.87,29012.0,14.76,14.87,14.72,14.87,29012.0
2021-12-09 12:30:00,14.88,14.93,14.84,14.92,23103.0,14.88,14.93,14.84,14.92,23103.0
2021-12-09 13:00:00,14.92,14.92,14.81,14.81,20957.0,14.92,14.92,14.81,14.81,20957.0
2021-12-09 13:30:00,14.82,14.88,14.81,14.85,26775.0,14.82,14.88,14.81,14.85,26775.0
2021-12-09 14:00:00,14.86,14.88,14.82,14.82,32667.0,14.86,14.88,14.82,14.82,32667.0
2021-12-09 14:30:00,14.83,14.84,14.71,14.76,25061.0,14.83,14.84,14.71,14.76,25061.0
2021-12-09 15:00:00,14.76,14.81,14.73,14.8,44443.0,14.76,14.81,14.73,14.8,44443.0
2021-12-09 15:30:00,14.8,14.93,14.78,14.86,175540.0,14.8,14.93,14.78,14.86,175540.0
2021-12-10 09:30:00,15.06,15.11,14.69,14.71,60254.0,15.06,15.11,14.69,14.71,60254.0
2021-12-10 10:00:00,14.7,14.86,14.68,14.85,67106.0,14.7,14.86,14.68,14.85,67106.0
2021-12-10 10:30:00,14.84,14.91,14.8,14.86,37511.0,14.84,14.91,14.8,14.86,37511.0
2021-12-10 11:00:00,14.85,14.85,14.66,14.83,47537.0,14.85,14.85,14.66,14.83,47537.0
2021-12-10 11:30:00,14.83,14.99,14.75,14.99,114104.0,14.83,14.99,14.75,14.99,114104.0
2021-12-10 12:00:00,14.99,15.08,14.97,15.01,31606.0,14.99,15.08,14.97,15.01,31606.0
2021-12-10 12:30:00,15.01,15.09,14.98,15.06,48387.0,15.01,15.09,14.98,15.06,48387.0
2021-12-10 13:00:00,15.06,15.14,15.03,15.14,22713.0,15.06,15.14,15.03,15.14,22713.0
2021-12-10 13:30:00,15.13,15.15,15.07,15.08,13923.0,15.13,15.15,15.07,15.08,13923.0
2021-12-10 14:00:00,15.08,15.17,15.05,15.17,32621.0,15.08,15.17,15.05,15.17,32621.0
2021-12-10 14:30:00,15.18,15.2,15.15,15.16,30337.0,15.18,15.2,15.15,15.16,30337.0
2021-12-10 15:00:00,15.16,15.19,15.11,15.18,41951.0,15.16,15.19,15.11,15.18,41951.0
2021-12-10 15:30:00,15.17,15.32,15.07,15.27,320039.0,15.17,15.32,15.07,15.27,320039.0
2021-12-13 09:30:00,15.18,15.29,14.65,14.76,81075.0,15.18,15.29,14.65,14.76,81075.0
2021-12-13 10:00:00,14.75,14.82,14.71,14.74,44137.0,14.75,14.82,14.71,14.74,44137.0
2021-12-13 10:30:00,14.74,14.86,14.73,14.8,65629.0,14.74,14.86,14.73,14.8,65629.0
2021-12-13 11:00:00,14.79,14.82,14.71,14.71,57758.0,14.79,14.82,14.71,14.71,57758.0
2021-12-13 11:30:00,14.72,14.76,14.68,14.71,75142.0,14.72,14.76,14.68,14.71,75142.0
2021-12-13 12:00:00,14.72,14.88,14.7,14.88,41469.0,14.72,14.88,14.7,14.88,41469.0
2021-12-13 12:30:00,14.88,14.92,14.79,14.79,22673.0,14.88,14.92,14.79,14.79,22673.0
2021-12-13 13:00:00,14.79,14.8,14.72,14.78,25806.0,14.79,14.8,14.72,14.78,25806.0
2021-12-13 13:30:00,14.79,14.89,14.77,14.89,32270.0,14.79,14.89,14.77,14.89,32270.0
2021-12-13 14:00:00,14.89,15.01,14.85,14.95,36777.0,14.89,15.01,14.85,14.95,36777.0
2021-12-13 14:30:00,14.95,14.99,14.92,14.97,36743.0,14.95,14.99,14.92,14.97,36743.0
2021-12-13 15:00:00,14.97,15.04,14.95,14.95,63180.0,14.97,15.04,14.95,14.95,63180.0
2021-12-13 15:30:00,14.94,15.0,14.8,14.85,211868.0,14.94,15.0,14.8,14.85,211868.0
2021-12-14 09:30:00,14.76,15.27,14.71,15.22,111212.0,14.76,15.27,14.71,15.22,111212.0
2021-12-14 10:00:00,15.21,15.53,15.2,15.44,94624.0,15.21,15.53,15.2,15.44,94624.0
2021-12-14 10:30:00,15.45,15.5,15.06,15.16,93140.0,15.45,15.5,15.06,15.16,93140.0
2021-12-14 11:00:00,15.14,15.22,15.11,15.17,38475.0,15.14,15.22,15.11,15.17,38475.0
2021-12-14 11:30:00,15.19,15.22,15.06,15.09,31483.0,15.19,15.22,15.06,15.09,31483.0
2021-12-14 12:00:00,15.06,15.18,15.04,15.16,74800.0,15.06,15.18,15.04,15.16,74800.0
2021-12-14 12:30:00,15.15,15.16,14.98,15.01,25010.0,15.15,15.16,14.98,15.01,25010.0
2021-12-14 13:00:00,15.01,15.07,14.98,15.04,22320.0,15.01,15.07,14.98,15.04,22320.0
2021-12-14 13:30:00,15.03,15.03,14.95,15.0,19371.0,15.03,15.03,14.95,15.0,19371.0
2021-12-14 14:00:00,15.0,15.16,14.98,15.08,40323.0,15.0,15.16,14.98,15.08,40323.0
2021-12-14 14:30:00,15.07,15.07,14.98,15.01,38677.0,15.07,15.07,14.98,15.01,38677.0
2021-12-14 15:00:00,15.02,15.11,15.01,15.1,82965.0,15.02,15.11,15.01,15.1,82965.0
2021-12-14 15:30:00,15.09,15.09,15.04,15.09,280166.0,15.09,15.09,15.04,15.09,280166.0
2021-12-15 09:30:00,14.9,14.92,14.52,14.71,98320.0,14.9,14.92,14.52,14.71,98320.0
2021-12-15 10:00:00,14.69,14.78,14.55,14.71,96521.0,14.69,14.78,14.55,14.71,96521.0
2021-12-15 10:30:00,14.73,14.77,14.68,14.77,77819.0,14.73,14.77,14.68,14.77,77819.0
2021-12-15 11:00:00,14.77,14.85,14.73,14.78,80457.0,14.77,14.85,14.73,14.78,80457.0
2021-12-15 11:30:00,14.77,14.81,14.7,14.75,43795.0,14.77,14.81,14.7,14.75,43795.0
2021-12-15 12:00:00,14.75,14.79,14.71,14.79,27474.0,14.75,14.79,14.71,14.79,27474.0
2021-12-15 12:30:00,14.79,14.88,14.77,14.86,33435.0,14.79,14.88,14.77,14.86,33435.0
2021-12-15 13:00:00,14.87,14.96,14.84,14.89,44937.0,14.87,14.96,14.84,14.89,44937.0
2021-12-15 13:30:00,14.89,14.95,14.88,14.93,34893.0,14.89,14.95,14.88,14.93,34893.0
2021-12-15 14:00:00,14.92,15.17,14.78,15.05,66773.0,14.92,15.17,14.78,15.05,66773.0
2021-12-15 14:30:00,15.05,15.15,14.98,15.03,78186.0,15.05,15.15,14.98,15.03,78186.0
2021-12-15 15:00:00,15.05,15.32,15.03,15.31,92752.0,15.05,15.32,15.03,15.31,92752.0
2021-12-15 15:30:00,15.3,15.4,15.2,15.31,345269.0,15.3,15.4,15.2,15.31,345269.0
2021-12-16 09:30:00,15.6,15.83,15.5,15.72,163164.0,15.6,15.83,15.5,15.72,163164.0
2021-12-16 10:00:00,15.73,15.79,15.58,15.71,60661.0,15.73,15.79,15.58,15.71,60661.0
2021-12-16 10:30:00,15.72,15.72,15.52,15.55,56243.0,15.72,15.72,15.52,15.55,56243.0
2021-12-16 11:00:00,15.56,15.59,15.44,15.55,94798.0,15.56,15.59,15.44,15.55,94798.0
2021-12-16 11:30:00,15.56,15.56,15.31,15.35,43824.0,15.56,15.56,15.31,15.35,43824.0
2021-12-16 12:00:00,15.35,15.42,15.29,15.33,73260.0,15.35,15.42,15.29,15.33,73260.0
2021-12-16 12:30:00,15.33,15.34,15.2,15.23,75528.0,15.33,15.34,15.2,15.23,75528.0
2021-12-16 13:00:00,15.23,15.31,15.2,15.28,44790.0,15.23,15.31,15.2,15.28,44790.0
2021-12-16 13:30:00,15.28,15.28,15.17,15.18,49488.0,15.28,15.28,15.17,15.18,49488.0
2021-12-16 14:00:00,15.19,15.21,15.09,15.1,51288.0,15.19,15.21,15.09,15.1,51288.0
2021-12-16 14:30:00,15.1,15.11,14.99,15.05,33734.0,15.1,15.11,14.99,15.05,33734.0
2021-12-16 15:00:00,15.03,15.1,15.01,15.1,35297.0,15.03,15.1,15.01,15.1,35297.0
2021-12-16 15:30:00,15.1,15.12,14.97,15.01,185406.0,15.1,15.12,14.97,15.01,185406.0
2021-12-17 09:30:00,14.72,15.0,14.66,14.99,211484.0,14.72,15.0,14.66,14.99,211484.0
2021-12-17 10:00:00,14.98,15.07,14.84,14.97,63125.0,14.98,15.07,14.84,14.97,63125.0
2021-12-17 10:30:00,14.97,15.38,14.94,15.33,84110.0,14.97,15.38,14.94,15.33,84110.0
2021-12-17 11:00:00,15.3,15.4,15.27,15.4,49371.0,15.3,15.4,15.27,15.4,49371.0
2021-12-17 11:30:00,15.4,15.47,15.38,15.39,52611.0,15.4,15.47,15.38,15.39,52611.0
2021-12-17 12:00:00,15.38,15.39,15.27,15.35,43638.0,15.38,15.39,15.27,15.35,43638.0
2021-12-17 12:30:00,15.35,15.42,15.32,15.4,49416.0,15.35,15.42,15.32,15.4,49416.0
2021-12-17 13:00:00,15.39,15.42,15.28,15.31,38782.0,15.39,15.42,15.28,15.31,38782.0
2021-12-17 13:30:00,15.31,15.38,15.28,15.32,41403.0,15.31,15.38,15.28,15.32,41403.0
2021-12-17 14:00:00,15.32,15.34,15.23,15.26,104231.0,15.32,15.34,15.23,15.26,104231.0
2021-12-17 14:30:00,15.26,15.28,15.22,15.25,87904.0,15.26,15.28,15.22,15.25,87904.0
2021-12-17 15:00:00,15.26,15.34,15.23,15.32,230909.0,15.26,15.34,15.23,15.32,230909.0
2021-12-17 15:30:00,15.32,15.43,15.25,15.28,618265.0,15.32,15.43,15.25,15.28,618265.0
2021-12-20 09:30:00,14.96,14.96,14.7,14.94,158392.0,14.96,14.96,14.7,14.94,158392.0
2021-12-20 10:00:00,14.93,15.19,14.92,15.0,47006.0,14.93,15.19,14.92,15.0,47006.0
2021-12-20 10:30:00,14.99,15.01,14.9,15.0,103906.0,14.99,15.01,14.9,15.0,103906.0
2021-12-20 11:00:00,15.0,15.0,14.77,14.77,81107.0,15.0,15.0,14.77,14.77,81107.0
2021-12-20 11:30:00,14.78,14.94,14.74,14.94,50379.0,14.78,14.94,14.74,14.94,50379.0
2021-12-20 12:00:00,14.93,14.95,14.86,14.93,41129.0,14.93,14.95,14.86,14.93,41129.0
2021-12-20 12:30:00,14.93,14.95,14.88,14.91,38095.0,14.93,14.95,14.88,14.91,38095.0
2021-12-20 13:00:00,14.91,14.92,14.85,14.9,22639.0,14.91,14.92,14.85,14.9,22639.0
2021-12-20 13:30:00,14.89,14.98,14.86,14.96,25079.0,14.89,14.98,14.86,14.96,25079.0
2021-12-20 14:00:00,14.96,14.99,14.88,14.93,28401.0,14.96,14.99,14.88,14.93,28401.0
2021-12-20 14:30:00,14.93,14.95,14.89,14.92,48267.0,14.93,14.95,14.89,14.92,48267.0
2021-12-20 15:00:00,14.92,15.1,14.9,15.09,69034.0,14.92,15.1,14.9,15.09,69034.0
2021-12-20 15:30:00,15.08,15.11,14.93,15.1,177857.0,15.08,15.11,14.93,15.1,177857.0
2021-12-21 09:30:00,15.24,15.44,15.18,15.35,130996.0,15.24,15.44,15.18,15.35,130996.0
2021-12-21 10:00:00,15.36,15.69,15.35,15.56,103672.0,15.36,15.69,15.35,15.56,103672.0
2021-12-21 10:30:00,15.58,15.63,15.51,15.62,53607.0,15.58,15.63,15.51,15.62,53607.0
2021-12-21 11:00:00,15.64,15.76,15.61,15.68,74170.0,15.64,15.76,15.61,15.68,74170.0
2021-12-21 11:30:00,15.68,15.7,15.61,15.64,32229.0,15.68,15.7,15.61,15.64,32229.0
2021-12-21 12:00:00,15.65,15.66,15.55,15.58,32760.0,15.65,15.66,15.55,15.58,32760.0
2021-12-21 12:30:00,15.57,15.61,15.51,15.61,32092.0,15.57,15.61,15.51,15.61,32092.0
2021-12-21 13:00:00,15.61,15.63,15.57,15.59,28692.0,15.61,15.63,15.57,15.59,28692.0
2021-12-21 13:30:00,15.6,15.71,15.56,15.6,43176.0,15.6,15.71,15.56,15.6,43176.0
2021-12-21 14:00:00,15.6,15.63,15.56,15.62,34358.0,15.6,15.63,15.56,15.62,34358.0
2021-12-21 14:30:00,15.62,15.66,15.57,15.63,31888.0,15.62,15.66,15.57,15.63,31888.0
2021-12-21 15:00:00,15.62,15.68,15.57,15.57,75132.0,15.62,15.68,15.57,15.57,75132.0
2021-12-21 15:30:00,15.58,15.6,15.52,15.55,174151.0,15.58,15.6,15.52,15.55,174151.0
2021-12-22 09:30:00,15.57,15.62,15.39,15.53,48164.0,15.57,15.62,15.39,15.53,48164.0
2021-12-22 10:00:00,15.56,15.69,15.55,15.56,46717.0,15.56,15.69,15.55,15.56,46717.0
2021-12-22 10:30:00,15.57,15.61,15.52,15.54,33721.0,15.57,15.61,15.52,15.54,33721.0
2021-12-22 11:00:00,15.54,15.55,15.44,15.5,28234.0,15.54,15.55,15.44,15.5,28234.0
2021-12-22 11:30:00,15.5,15.5,15.42,15.49,39087.0,15.5,15.5,15.42,15.49,39087.0
2021-12-22 12:00:00,15.48,15.51,15.45,15.5,34965.0,15.48,15.51,15.45,15.5,34965.0
2021-12-22 12:30:00,15.5,15.54,15.48,15.52,32201.0,15.5,15.54,15.48,15.52,32201.0
2021-12-22 13:00:00,15.52,15.57,15.5,15.56,41919.0,15.52,15.57,15.5,15.56,41919.0
2021-12-22 13:30:00,15.56,15.58,15.52,15.52,27496.0,15.56,15.58,15.52,15.52,27496.0
2021-12-22 14:00:00,15.52,15.52,15.37,15.39,29084.0,15.52,15.52,15.37,15.39,29084.0
2021-12-22 14:30:00,15.39,15.42,15.35,15.36,38219.0,15.39,15.42,15.35,15.36,38219.0
2021-12-22 15:00:00,15.37,15.46,15.33,15.39,92810.0,15.37,15.46,15.33,15.39,92810.0
2021-12-22 15:30:00,15.4,15.52,15.35,15.49,339476.0,15.4,15.52,15.35,15.49,339476.0
2021-12-23 09:30:00,15.54,15.64,15.43,15.48,52167.0,15.54,15.64,15.43,15.48,52167.0
2021-12-23 10:00:00,15.45,15.49,15.36,15.42,36267.0,15.45,15.49,15.36,15.42,36267.0
2021-12-23 10:30:00,15.42,15.5,15.42,15.5,24689.0,15.42,15.5,15.42,15.5,24689.0
2021-12-23 11:00:00,15.5,15.57,15.5,15.54,26741.0,15.5,15.57,15.5,15.54,26741.0
2021-12-23 11:30:00,15.56,15.58,15.52,15.53,17867.0,15.56,15.58,15.52,15.53,17867.0
2021-12-23 12:00:00,15.51,15.61,15.51,15.61,31526.0,15.51,15.61,15.51,15.61,31526.0
2021-12-23 12:30:00,15.61,15.64,15.59,15.6,20676.0,15.61,15.64,15.59,15.6,20676.0
2021-12-23 13:00:00,15.6,15.64,15.57,15.63,40001.0,15.6,15.64,15.57,15.63,40001.0
2021-12-23 13:30:00,15.62,15.65,15.6,15.63,18282.0,15.62,15.65,15.6,15.63,18282.0
2021-12-23 14:00:00,15.62,15.62,15.54,15.56,26477.0,15.62,15.62,15.54,15.56,26477.0
2021-12-23 14:30:00,15.56,15.61,15.54,15.58,24685.0,15.56,15.61,15.54,15.58,24685.0
2021-12-23 15:00:00,15.57,15.59,15.54,15.57,34779.0,15.57,15.59,15.54,15.57,34779.0
2021-12-23 15:30:00,15.57,15.67,15.53,15.58,101227.0,15.57,15.67,15.53,15.58,101227.0
2021-12-27 09:30:00,15.57,15.83,15.39,15.58,90470.0,15.57,15.83,15.39,15.58,90470.0
2021-12-27 10:00:00,15.6,15.84,15.54,15.83,40678.0,15.6,15.84,15.54,15.83,40678.0
2021-12-27 10:30:00,15.83,15.92,15.8,15.92,69230.0,15.83,15.92,15.8,15.92,69230.0
2021-12-27 11:00:00,15.91,15.97,15.89,15.96,39937.0,15.91,15.97,15.89,15.96,39937.0
2021-12-27 11:30:00,15.97,15.97,15.89,15.91,38344.0,15.97,15.97,15.89,15.91,38344.0
2021-12-27 12:00:00,15.91,15.93,15.85,15.87,36386.0,15.91,15.93,15.85,15.87,36386.0
2021-12-27 12:30:00,15.87,15.91,15.83,15.91,25649.0,15.87,15.91,15.83,15.91,25649.0
2021-12-27 13:00:00,15.91,15.94,15.89,15.91,25419.0,15.91,15.94,15.89,15.91,25419.0
2021-12-27 13:30:00,15.9,15.92,15.83,15.85,32518.0,15.9,15.92,15.83,15.85,32518.0
2021-12-27 14:00:00,15.85,15.9,15.84,15.89,22265.0,15.85,15.9,15.84,15.89,22265.0
2021-12-27 14:30:00,15.89,15.95,15.85,15.92,50621.0,15.89,15.95,15.85,15.92,50621.0
2021-12-27 15:00:00,15.92,15.96,15.91,15.93,54257.0,15.92,15.96,15.91,15.93,54257.0
2021-12-27 15:30:00,15.92,15.95,15.84,15.9,197939.0,15.92,15.95,15.84,15.9,197939.0
2021-12-28 09:30:00,15.7,15.97,15.62,15.93,62377.0,15.7,15.97,15.62,15.93,62377.0
2021-12-28 10:00:00,15.92,16.08,15.9,15.95,38950.0,15.92,16.08,15.9,15.95,38950.0
2021-12-28 10:30:00,15.93,15.98,15.87,15.87,16398.0,15.93,15.98,15.87,15.87,16398.0
2021-12-28 11:00:00,15.85,15.87,15.76,15.84,35848.0,15.85,15.87,15.76,15.84,35848.0
2021-12-28 11:30:00,15.84,15.9,15.84,15.88,13306.0,15.84,15.9,15.84,15.88,13306.0
2021-12-28 12:00:00,15.87,15.88,15.79,15.79,20187.0,15.87,15.88,15.79,15.79,20187.0
2021-12-28 12:30:00,15.78,15.81,15.76,15.8,19000.0,15.78,15.81,15.76,15.8,19000.0
2021-12-28 13:00:00,15.8,15.88,15.8,15.86,20136.0,15.8,15.88,15.8,15.86,20136.0
2021-12-28 13:30:00,15.85,15.88,15.83,15.87,17749.0,15.85,15.88,15.83,15.87,17749.0
2021-12-28 14:00:00,15.88,15.88,15.81,15.84,26793.0,15.88,15.88,15.81,15.84,26793.0
2021-12-28 14:30:00,15.84,15.88,15.82,15.85,24365.0,15.84,15.88,15.82,15.85,24365.0
2021-12-28 15:00:00,15.86,15.96,15.84,15.96,44198.0,15.86,15.96,15.84,15.96,44198.0
2021-12-28 15:30:00,15.96,16.06,15.94,15.97,272792.0,15.96,16.06,15.94,15.97,272792.0
2021-12-29 09:30:00,15.95,16.03,15.83,15.94,33495.0,15.95,16.03,15.83,15.94,33495.0
2021-12-29 10:00:00,15.94,16.11,15.92,16.07,48616.0,15.94,16.11,15.92,16.07,48616.0
2021-12-29 10:30:00,16.08,16.13,16.04,16.09,74606.0,16.08,16.13,16.04,16.09,74606.0
2021-12-29 11:00:00,16.08,16.14,16.05,16.07,151270.0,16.08,16.14,16.05,16.07,151270.0
2021-12-29 11:30:00,16.07,16.07,15.95,15.96,38315.0,16.07,16.07,15.95,15.96,38315.0
2021-12-29 12:00:00,15.96,16.04,15.96,16.01,21942.0,15.96,16.04,15.96,16.01,21942.0
2021-12-29 12:30:00,16.0,16.02,15.98,16.01,21736.0,16.0,16.02,15.98,16.01,21736.0
2021-12-29 13:00:00,16.01,16.02,15.94,15.95,15757.0,16.01,16.02,15.94,15.95,15757.0
2021-12-29 13:30:00,15.95,15.97,15.9,15.92,26431.0,15.95,15.97,15.9,15.92,26431.0
2021-12-29 14:00:00,15.92,15.95,15.86,15.88,20385.0,15.92,15.95,15.86,15.88,20385.0
2021-12-29 14:30:00,15.88,15.9,15.85,15.89,20696.0,15.88,15.9,15.85,15.89,20696.0
2021-12-29 15:00:00,15.9,15.91,15.85,15.89,31409.0,15.9,15.91,15.85,15.89,31409.0
2021-12-29 15:30:00,15.89,15.91,15.86,15.89,113561.0,15.89,15.91,15.86,15.89,113561.0
2021-12-30 09:30:00,15.84,16.05,15.81,16.0,57842.0,15.84,16.05,15.81,16.0,57842.0
2021-12-30 10:00:00,16.01,16.02,15.84,15.86,26813.0,16.01,16.02,15.84,15.86,26813.0
2021-12-30 10:30:00,15.86,15.92,15.83,15.89,14061.0,15.86,15.92,15.83,15.89,14061.0
2021-12-30 11:00:00,15.88,15.89,15.79,15.79,14007.0,15.88,15.89,15.79,15.79,14007.0
2021-12-30 11:30:00,15.79,15.87,15.79,15.87,20494.0,15.79,15.87,15.79,15.87,20494.0
2021-12-30 12:00:00,15.86,15.87,15.79,15.79,18987.0,15.86,15.87,15.79,15.79,18987.0
2021-12-30 12:30:00,15.78,15.82,15.73,15.82,19709.0,15.78,15.82,15.73,15.82,19709.0
2021-12-30 13:00:00,15.82,15.84,15.79,15.79,14083.0,15.82,15.84,15.79,15.79,14083.0
2021-12-30 13:30:00,15.79,15.83,15.79,15.83,13871.0,15.79,15.83,15.79,15.83,13871.0
2021-12-30 14:00:00,15.82,15.88,15.79,15.87,24406.0,15.82,15.88,15.79,15.87,24406.0
2021-12-30 14:30:00,15.87,15.89,15.83,15.83,15184.0,15.87,15.89,15.83,15.83,15184.0
2021-12-30 15:00:00,15.82,15.82,15.75,15.78,23770.0,15.82,15.82,15.75,15.78,23770.0
2021-12-30 15:30:00,15.78,15.84,15.67,15.67,190769.0,15.78,15.84,15.67,15.67,190769.0
2021-12-31 09:30:00,15.73,15.87,15.65,15.83,47475.0,15.73,15.87,15.65,15.83,47475.0
2021-12-31 10:00:00,15.83,15.91,15.76,15.8,33280.0,15.83,15.91,15.76,15.8,33280.0
2021-12-31 10:30:00,15.8,15.85,15.77,15.81,23601.0,15.8,15.85,15.77,15.81,23601.0
2021-12-31 11:00:00,15.82,15.82,15.75,15.78,15497.0,15.82,15.82,15.75,15.78,15497.0
2021-12-31 11:30:00,15.78,15.82,15.74,15.76,18044.0,15.78,15.82,15.74,15.76,18044.0
2021-12-31 12:00:00,15.75,15.77,15.72,15.75,13665.0,15.75,15.77,15.72,15.75,13665.0
2021-12-31 12:30:00,15.75,15.83,15.71,15.8,30423.0,15.75,15.83,15.71,15.8,30423.0
2021-12-31 13:00:00,15.79,15.82,15.78,15.82,18873.0,15.79,15.82,15.78,15.82,18873.0
2021-12-31 13:30:00,15.83,15.89,15.81,15.88,20203.0,15.83,15.89,15.81,15.88,20203.0
2021-12-31 14:00:00,15.87,15.87,15.81,15.84,48605.0,15.87,15.87,15.81,15.84,48605.0
2021-12-31 14:30:00,15.83,15.9,15.8,15.89,36597.0,15.83,15.9,15.8,15.89,36597.0
2021-12-31 15:00:00,15.9,15.99,15.88,15.98,76907.0,15.9,15.99,15.88,15.98,76907.0
2021-12-31 15:30:00,15.98,16.01,15.88,15.93,197702.0,15.98,16.01,15.88,15.93,197702.0
2022-01-03 09:30:00,16.02,16.42,16.02,16.39,138824.0,16.02,16.42,16.02,16.39,138824.0
2022-01-03 10:00:00,16.4,16.46,16.32,16.45,151103.0,16.4,16.46,16.32,16.45,151103.0
2022-01-03 10:30:00,16.45,16.52,16.31,16.4,111960.0,16.45,16.52,16.31,16.4,111960.0
2022-01-03 11:00:00,16.41,16.52,16.29,16.34,64919.0,16.41,16.52,16.29,16.34,64919.0
2022-01-03 11:30:00,16.33,16.36,16.21,16.29,32432.0,16.33,16.36,16.21,16.29,32432.0
2022-01-03 12:00:00,16.29,16.31,16.21,16.31,31823.0,16.29,16.31,16.21,16.31,31823.0
2022-01-03 12:30:00,16.31,16.33,16.25,16.29,26278.0,16.31,16.33,16.25,16.29,26278.0
2022-01-03 13:00:00,16.29,16.32,16.28,16.3,23349.0,16.29,16.32,16.28,16.3,23349.0
2022-01-03 13:30:00,16.29,16.33,16.25,16.33,29708.0,16.29,16.33,16.25,16.33,29708.0
2022-01-03 14:00:00,16.33,16.37,16.31,16.34,54314.0,16.33,16.37,16.31,16.34,54314.0
2022-01-03 14:30:00,16.33,16.34,16.28,16.33,68966.0,16.33,16.34,16.28,16.33,68966.0
2022-01-03 15:00:00,16.32,16.38,16.3,16.37,46906.0,16.32,16.38,16.3,16.37,46906.0
2022-01-03 15:30:00,16.37,16.38,16.26,16.28,202229.0,16.37,16.38,16.26,16.28,202229.0
2022-01-04 09:30:00,16.45,16.8,16.45,16.8,170724.0,16.45,16.8,16.45,16.8,170724.0
2022-01-04 10:00:00,16.78,16.86,16.72,16.84,89498.0,16.78,16.86,16.72,16.84,89498.0
2022-01-04 10:30:00,16.85,16.92,16.7,16.72,162522.0,16.85,16.92,16.7,16.72,162522.0
2022-01-04 11:00:00,16.71,16.93,16.61,16.88,89079.0,16.71,16.93,16.61,16.88,89079.0
2022-01-04 11:30:00,16.88,16.99,16.82,16.91,77881.0,16.88,16.99,16.82,16.91,77881.0
2022-01-04 12:00:00,16.91,16.95,16.86,16.92,32223.0,16.91,16.95,16.86,16.92,32223.0
2022-01-04 12:30:00,16.91,17.01,16.88,16.98,46810.0,16.91,17.01,16.88,16.98,46810.0
2022-01-04 13:00:00,16.98,17.02,16.97,16.99,49780.0,16.98,17.02,16.97,16.99,49780.0
2022-01-04 13:30:00,17.0,17.0,16.91,16.95,39804.0,17.0,17.0,16.91,16.95,39804.0
2022-01-04 14:00:00,16.96,17.01,16.81,16.84,83454.0,16.96,17.01,16.81,16.84,83454.0
2022-01-04 14:30:00,16.85,16.86,16.79,16.85,40883.0,16.85,16.86,16.79,16.85,40883.0
2022-01-04 15:00:00,16.84,16.86,16.73,16.77,73382.0,16.84,16.86,16.73,16.77,73382.0
2022-01-04 15:30:00,16.77,16.85,16.7,16.77,209797.0,16.77,16.85,16.7,16.77,209797.0
2022-01-05 09:30:00,16.86,17.25,16.78,17.24,92007.0,16.86,17.25,16.78,17.24,92007.0
2022-01-05 10:00:00,17.24,17.52,17.17,17.44,237479.0,17.24,17.52,17.17,17.44,237479.0
2022-01-05 10:30:00,17.44,17.46,17.2,17.26,90460.0,17.44,17.46,17.2,17.26,90460.0
2022-01-05 11:00:00,17.25,17.28,17.15,17.16,44827.0,17.25,17.28,17.15,17.16,44827.0
2022-01-05 11:30:00,17.15,17.19,17.12,17.15,41057.0,17.15,17.19,17.12,17.15,41057.0
2022-01-05 12:00:00,17.15,17.5,17.14,17.5,94775.0,17.15,17.5,17.14,17.5,94775.0
2022-01-05 12:30:00,17.5,17.5,17.26,17.28,57039.0,17.5,17.5,17.26,17.28,57039.0
2022-01-05 13:00:00,17.27,17.39,17.21,17.39,59400.0,17.27,17.39,17.21,17.39,59400.0
2022-01-05 13:30:00,17.39,17.4,17.33,17.36,52547.0,17.39,17.4,17.33,17.36,52547.0
2022-01-05 14:00:00,17.36,17.39,17.11,17.21,81163.0,17.36,17.39,17.11,17.21,81163.0
2022-01-05 14:30:00,17.21,17.28,17.14,17.25,89247.0,17.21,17.28,17.14,17.25,89247.0
2022-01-05 15:00:00,17.24,17.25,17.11,17.15,146427.0,17.24,17.25,17.11,17.15,146427.0
2022-01-05 15:30:00,17.14,17.26,17.12,17.23,553045.0,17.14,17.26,17.12,17.23,553045.0
2022-01-06 09:30:00,17.43,17.63,17.28,17.33,105815.0,17.43,17.63,17.28,17.33,105815.0
2022-01-06 10:00:00,17.34,17.44,17.18,17.31,97125.0,17.34,17.44,17.18,17.31,97125.0
2022-01-06 10:30:00,17.3,17.48,17.3,17.47,74707.0,17.3,17.48,17.3,17.47,74707.0
2022-01-06 11:00:00,17.47,17.71,17.4,17.68,97753.0,17.47,17.71,17.4,17.68,97753.0
2022-01-06 11:30:00,17.67,17.76,17.61,17.72,46135.0,17.67,17.76,17.61,17.72,46135.0
2022-01-06 12:00:00,17.72,17.81,17.68,17.69,93981.0,17.72,17.81,17.68,17.69,93981.0
2022-01-06 12:30:00,17.69,17.69,17.55,17.65,56060.0,17.69,17.69,17.55,17.65,56060.0
2022-01-06 13:00:00,17.65,17.69,17.59,17.6,37761.0,17.65,17.69,17.59,17.6,37761.0
2022-01-06 13:30:00,17.59,17.66,17.56,17.66,42900.0,17.59,17.66,17.56,17.66,42900.0
2022-01-06 14:00:00,17.66,17.68,17.6,17.65,42029.0,17.66,17.68,17.6,17.65,42029.0
2022-01-06 14:30:00,17.64,17.65,17.56,17.61,36120.0,17.64,17.65,17.56,17.61,36120.0
2022-01-06 15:00:00,17.63,17.72,17.58,17.7,111787.0,17.63,17.72,17.58,17.7,111787.0
2022-01-06 15:30:00,17.7,17.81,17.58,17.75,472373.0,17.7,17.81,17.58,17.75,472373.0
2022-01-07 09:30:00,18.47,18.5,18.11,18.49,309551.0,18.47,18.5,18.11,18.49,309551.0
2022-01-07 10:00:00,18.5,18.53,18.29,18.42,298413.0,18.5,18.53,18.29,18.42,298413.0
2022-01-07 10:30:00,18.41,18.46,18.36,18.38,111267.0,18.41,18.46,18.36,18.38,111267.0
2022-01-07 11:00:00,18.38,18.39,18.25,18.29,69029.0,18.38,18.39,18.25,18.29,69029.0
2022-01-07 11:30:00,18.29,18.43,18.28,18.42,52625.0,18.29,18.43,18.28,18.42,52625.0
2022-01-07 12:00:00,18.41,18.57,18.37,18.57,94584.0,18.41,18.57,18.37,18.57,94584.0
2022-01-07 12:30:00,18.57,18.77,18.57,18.65,138948.0,18.57,18.77,18.57,18.65,138948.0
2022-01-07 13:00:00,18.65,18.81,18.62,18.67,115073.0,18.65,18.81,18.62,18.67,115073.0
2022-01-07 13:30:00,18.66,18.66,18.48,18.56,93501.0,18.66,18.66,18.48,18.56,93501.0
2022-01-07 14:00:00,18.58,18.6,18.32,18.35,81134.0,18.58,18.6,18.32,18.35,81134.0
2022-01-07 14:30:00,18.35,18.43,18.32,18.36,91045.0,18.35,18.43,18.32,18.36,91045.0
2022-01-07 15:00:00,18.36,18.46,18.34,18.43,129055.0,18.36,18.46,18.34,18.43,129055.0
2022-01-07 15:30:00,18.42,18.44,18.18,18.27,403962.0,18.42,18.44,18.18,18.27,403962.0
2022-01-10 09:30:00,18.28,18.69,18.27,18.36,131057.0,18.28,18.69,18.27,18.36,131057.0
2022-01-10 10:00:00,18.35,18.62,18.27,18.45,100770.0,18.35,18.62,18.27,18.45,100770.0
2022-01-10 10:30:00,18.45,18.57,18.24,18.38,89628.0,18.45,18.57,18.24,18.38,89628.0
2022-01-10 11:00:00,18.38,18.6,18.35,18.57,85859.0,18.38,18.6,18.35,18.57,85859.0
2022-01-10 11:30:00,18.58,18.7,18.48,18.69,63225.0,18.58,18.7,18.48,18.69,63225.0
2022-01-10 12:00:00,18.69,18.83,18.61,18.77,244080.0,18.69,18.83,18.61,18.77,244080.0
2022-01-10 12:30:00,18.77,18.79,18.51,18.76,117242.0,18.77,18.79,18.51,18.76,117242.0
2022-01-10 13:00:00,18.76,18.88,18.69,18.7,88817.0,18.76,18.88,18.69,18.7,88817.0
2022-01-10 13:30:00,18.7,18.71,18.59,18.64,79402.0,18.7,18.71,18.59,18.64,79402.0
2022-01-10 14:00:00,18.65,18.73,18.62,18.65,65701.0,18.65,18.73,18.62,18.65,65701.0
2022-01-10 14:30:00,18.64,18.65,18.34,18.38,92957.0,18.64,18.65,18.34,18.38,92957.0
2022-01-10 15:00:00,18.39,18.45,18.24,18.28,119442.0,18.39,18.45,18.24,18.28,119442.0
2022-01-10 15:30:00,18.26,18.38,18.23,18.36,277285.0,18.26,18.38,18.23,18.36,277285.0
2022-01-11 09:30:00,19.03,19.21,18.76,18.9,292162.0,19.03,19.21,18.76,18.9,292162.0
2022-01-11 10:00:00,18.91,19.19,18.89,19.08,190962.0,18.91,19.19,18.89,19.08,190962.0
2022-01-11 10:30:00,19.09,19.11,18.84,18.92,102154.0,19.09,19.11,18.84,18.92,102154.0
2022-01-11 11:00:00,18.93,19.2,18.9,19.17,107386.0,18.93,19.2,18.9,19.17,107386.0
2022-01-11 11:30:00,19.17,19.34,19.15,19.31,132124.0,19.17,19.34,19.15,19.31,132124.0
2022-01-11 12:00:00,19.31,19.35,19.16,19.19,62907.0,19.31,19.35,19.16,19.19,62907.0
2022-01-11 12:30:00,19.18,19.38,19.16,19.35,67796.0,19.18,19.38,19.16,19.35,67796.0
2022-01-11 13:00:00,19.34,19.36,19.28,19.34,81590.0,19.34,19.36,19.28,19.34,81590.0
2022-01-11 13:30:00,19.34,19.4,19.28,19.29,62293.0,19.34,19.4,19.28,19.29,62293.0
2022-01-11 14:00:00,19.28,19.35,19.27,19.35,37547.0,19.28,19.35,19.27,19.35,37547.0
2022-01-11 14:30:00,19.34,19.36,19.23,19.31,55834.0,19.34,19.36,19.23,19.31,55834.0
2022-01-11 15:00:00,19.3,19.35,19.24,19.32,88552.0,19.3,19.35,19.24,19.32,88552.0
2022-01-11 15:30:00,19.31,19.41,19.2,19.31,349914.0,19.31,19.41,19.2,19.31,349914.0
2022-01-12 09:30:00,19.67,19.79,19.39,19.74,119705.0,19.67,19.79,19.39,19.74,119705.0
2022-01-12 10:00:00,19.75,19.76,19.44,19.44,63863.0,19.75,19.76,19.44,19.44,63863.0
2022-01-12 10:30:00,19.44,19.46,19.22,19.32,105520.0,19.44,19.46,19.22,19.32,105520.0
2022-01-12 11:00:00,19.31,19.37,19.12,19.23,109801.0,19.31,19.37,19.12,19.23,109801.0
2022-01-12 11:30:00,19.22,19.3,19.21,19.29,40663.0,19.22,19.3,19.21,19.29,40663.0
2022-01-12 12:00:00,19.29,19.33,19.21,19.32,41043.0,19.29,19.33,19.21,19.32,41043.0
2022-01-12 12:30:00,19.32,19.37,19.28,19.3,34370.0,19.32,19.37,19.28,19.3,34370.0
2022-01-12 13:00:00,19.3,19.4,19.29,19.4,36015.0,19.3,19.4,19.29,19.4,36015.0
2022-01-12 13:30:00,19.4,19.4,19.26,19.26,30807.0,19.4,19.4,19.26,19.26,30807.0
2022-01-12 14:00:00,19.26,19.36,19.21,19.34,37442.0,19.26,19.36,19.21,19.34,37442.0
2022-01-12 14:30:00,19.32,19.34,19.21,19.29,79480.0,19.32,19.34,19.21,19.29,79480.0
2022-01-12 15:00:00,19.3,19.32,19.22,19.3,80408.0,19.3,19.32,19.22,19.3,80408.0
2022-01-12 15:30:00,19.29,19.34,19.18,19.27,325524.0,19.29,19.34,19.18,19.27,325524.0
2022-01-13 09:30:00,19.4,20.06,19.4,20.0,152941.0,19.4,20.06,19.4,20.0,152941.0
2022-01-13 10:00:00,20.0,20.09,19.79,19.96,146816.0,20.0,20.09,19.79,19.96,146816.0
2022-01-13 10:30:00,19.95,19.99,19.75,19.82,146106.0,19.95,19.99,19.75,19.82,146106.0
2022-01-13 11:00:00,19.82,20.09,19.81,20.05,61595.0,19.82,20.09,19.81,20.05,61595.0
2022-01-13 11:30:00,20.02,20.14,19.97,20.0,92930.0,20.02,20.14,19.97,20.0,92930.0
2022-01-13 12:00:00,20.0,20.0,19.75,19.86,78443.0,20.0,20.0,19.75,19.86,78443.0
2022-01-13 12:30:00,19.85,19.91,19.78,19.89,105663.0,19.85,19.91,19.78,19.89,105663.0
2022-01-13 13:00:00,19.9,20.25,19.87,20.24,165192.0,19.9,20.25,19.87,20.24,165192.0
2022-01-13 13:30:00,20.24,20.37,20.18,20.34,155608.0,20.24,20.37,20.18,20.34,155608.0
2022-01-13 14:00:00,20.34,20.38,20.21,20.3,133006.0,20.34,20.38,20.21,20.3,133006.0
2022-01-13 14:30:00,20.3,20.32,20.07,20.19,168251.0,20.3,20.32,20.07,20.19,168251.0
2022-01-13 15:00:00,20.18,20.18,20.01,20.08,175450.0,20.18,20.18,20.01,20.08,175450.0
2022-01-13 15:30:00,20.09,20.13,19.96,20.09,519420.0,20.09,20.13,19.96,20.09,519420.0
2022-01-14 09:30:00,19.79,20.2,19.66,20.16,140745.0,19.79,20.2,19.66,20.16,140745.0
2022-01-14 10:00:00,20.18,20.18,19.99,20.13,59017.0,20.18,20.18,19.99,20.13,59017.0
2022-01-14 10:30:00,20.13,20.23,20.07,20.23,52027.0,20.13,20.23,20.07,20.23,52027.0
2022-01-14 11:00:00,20.23,20.29,20.16,20.25,46963.0,20.23,20.29,20.16,20.25,46963.0
2022-01-14 11:30:00,20.26,20.3,20.15,20.22,50929.0,20.26,20.3,20.15,20.22,50929.0
2022-01-14 12:00:00,20.21,20.32,20.2,20.23,41518.0,20.21,20.32,20.2,20.23,41518.0
2022-01-14 12:30:00,20.23,20.23,20.09,20.18,39429.0,20.23,20.23,20.09,20.18,39429.0
2022-01-14 13:00:00,20.17,20.42,20.17,20.39,67920.0,20.17,20.42,20.17,20.39,67920.0
2022-01-14 13:30:00,20.38,20.44,20.26,20.4,93385.0,20.38,20.44,20.26,20.4,93385.0
2022-01-14 14:00:00,20.39,20.43,20.3,20.39,64249.0,20.39,20.43,20.3,20.39,64249.0
2022-01-14 14:30:00,20.39,20.58,20.38,20.53,85557.0,20.39,20.58,20.38,20.53,85557.0
2022-01-14 15:00:00,20.53,20.56,20.41,20.42,86500.0,20.53,20.56,20.41,20.42,86500.0
2022-01-14 15:30:00,20.42,20.45,20.34,20.42,403825.0,20.42,20.45,20.34,20.42,403825.0
2022-01-18 09:30:00,20.12,20.57,20.06,20.47,103906.0,20.12,20.57,20.06,20.47,103906.0
2022-01-18 10:00:00,20.46,20.59,20.33,20.43,99553.0,20.46,20.59,20.33,20.43,99553.0
2022-01-18 10:30:00,20.42,20.45,20.27,20.38,85239.0,20.42,20.45,20.27,20.38,85239.0
2022-01-18 11:00:00,20.38,20.43,20.32,20.36,74286.0,20.38,20.43,20.32,20.36,74286.0
2022-01-18 11:30:00,20.35,20.36,20.17,20.33,108635.0,20.35,20.36,20.17,20.33,108635.0
2022-01-18 12:00:00,20.32,20.41,20.22,20.38,88188.0,20.32,20.41,20.22,20.38,88188.0
2022-01-18 12:30:00,20.38,20.49,20.32,20.38,91189.0,20.38,20.49,20.32,20.38,91189.0
2022-01-18 13:00:00,20.37,20.41,20.23,20.31,100356.0,20.37,20.41,20.23,20.31,100356.0
2022-01-18 13:30:00,20.33,20.45,20.28,20.45,76215.0,20.33,20.45,20.28,20.45,76215.0
2022-01-18 14:00:00,20.45,20.46,20.38,20.44,86190.0,20.45,20.46,20.38,20.44,86190.0
2022-01-18 14:30:00,20.44,20.48,20.37,20.38,165558.0,20.44,20.48,20.37,20.38,165558.0
2022-01-18 15:00:00,20.38,20.45,20.36,20.39,151297.0,20.38,20.45,20.36,20.39,151297.0
2022-01-18 15:30:00,20.39,20.42,20.3,20.39,255359.0,20.39,20.42,20.3,20.39,255359.0
2022-01-19 09:30:00,20.55,20.64,19.91,19.93,180207.0,20.55,20.64,19.91,19.93,180207.0
2022-01-19 10:00:00,19.94,19.99,19.78,19.8,103274.0,19.94,19.99,19.78,19.8,103274.0
2022-01-19 10:30:00,19.82,19.95,19.66,19.94,128103.0,19.82,19.95,19.66,19.94,128103.0
2022-01-19 11:00:00,19.94,20.01,19.85,19.94,77170.0,19.94,20.01,19.85,19.94,77170.0
2022-01-19 11:30:00,19.96,20.07,19.83,20.06,63103.0,19.96,20.07,19.83,20.06,63103.0
2022-01-19 12:00:00,20.08,20.3,20.06,20.26,110752.0,20.08,20.3,20.06,20.26,110752.0
2022-01-19 12:30:00,20.27,20.27,20.05,20.19,59437.0,20.27,20.27,20.05,20.19,59437.0
2022-01-19 13:00:00,20.19,20.23,20.14,20.18,88527.0,20.19,20.23,20.14,20.18,88527.0
2022-01-19 13:30:00,20.15,20.31,20.14,20.28,89158.0,20.15,20.31,20.14,20.28,89158.0
2022-01-19 14:00:00,20.28,20.41,20.19,20.29,140792.0,20.28,20.41,20.19,20.29,140792.0
2022-01-19 14:30:00,20.29,20.51,20.28,20.48,153220.0,20.29,20.51,20.28,20.48,153220.0
2022-01-19 15:00:00,20.48,20.7,20.44,20.48,148676.0,20.48,20.7,20.44,20.48,148676.0
2022-01-19 15:30:00,20.48,20.54,20.42,20.52,282236.0,20.48,20.54,20.42,20.52,282236.0
2022-01-20 09:30:00,20.58,20.58,20.35,20.5,175647.0,20.58,20.58,20.35,20.5,175647.0
2022-01-20 10:00:00,20.49,20.75,20.41,20.62,275056.0,20.49,20.75,20.41,20.62,275056.0
2022-01-20 10:30:00,20.61,21.18,20.61,21.11,294485.0,20.61,21.18,20.61,21.11,294485.0
2022-01-20 11:00:00,21.09,21.24,21.07,21.14,174375.0,21.09,21.24,21.07,21.14,174375.0
2022-01-20 11:30:00,21.14,21.33,21.09,21.3,131862.0,21.14,21.33,21.09,21.3,131862.0
2022-01-20 12:00:00,21.3,21.52,21.26,21.43,163711.0,21.3,21.52,21.26,21.43,163711.0
2022-01-20 12:30:00,21.44,21.47,21.17,21.18,122205.0,21.44,21.47,21.17,21.18,122205.0
2022-01-20 13:00:00,21.19,21.35,21.13,21.34,94768.0,21.19,21.35,21.13,21.34,94768.0
2022-01-20 13:30:00,21.34,21.41,21.3,21.3,87555.0,21.34,21.41,21.3,21.3,87555.0
2022-01-20 14:00:00,21.31,21.36,21.03,21.03,123581.0,21.31,21.36,21.03,21.03,123581.0
2022-01-20 14:30:00,21.02,21.02,20.84,20.85,139204.0,21.02,21.02,20.84,20.85,139204.0
2022-01-20 15:00:00,20.86,20.86,20.56,20.64,190318.0,20.86,20.86,20.56,20.64,190318.0
2022-01-20 15:30:00,20.64,20.65,20.17,20.24,751946.0,20.64,20.65,20.17,20.24,751946.0
2022-01-21 09:30:00,20.07,20.16,19.8,19.98,219906.0,20.07,20.16,19.8,19.98,219906.0
2022-01-21 10:00:00,20.01,20.14,19.68,19.97,154777.0,20.01,20.14,19.68,19.97,154777.0
2022-01-21 10:30:00,19.94,20.2,19.94,20.03,208328.0,19.94,20.2,19.94,20.03,208328.0
2022-01-21 11:00:00,20.03,20.27,19.92,20.14,143896.0,20.03,20.27,19.92,20.14,143896.0
2022-01-21 11:30:00,20.14,20.32,20.11,20.26,98338.0,20.14,20.32,20.11,20.26,98338.0
2022-01-21 12:00:00,20.25,20.25,20.06,20.18,103189.0,20.25,20.25,20.06,20.18,103189.0
2022-01-21 12:30:00,20.17,20.17,20.02,20.04,101935.0,20.17,20.17,20.02,20.04,101935.0
2022-01-21 13:00:00,20.03,20.09,19.93,20.05,75998.0,20.03,20.09,19.93,20.05,75998.0
2022-01-21 13:30:00,20.04,20.18,20.03,20.05,73669.0,20.04,20.18,20.03,20.05,73669.0
2022-01-21 14:00:00,20.07,20.19,20.05,20.08,72486.0,20.07,20.19,20.05,20.08,72486.0
2022-01-21 14:30:00,20.08,20.1,19.94,19.94,54130.0,20.08,20.1,19.94,19.94,54130.0
2022-01-21 15:00:00,19.93,19.99,19.75,19.83,118874.0,19.93,19.99,19.75,19.83,118874.0
2022-01-21 15:30:00,19.82,20.13,19.81,20.0,246245.0,19.82,20.13,19.81,20.0,246245.0
2022-01-24 09:30:00,19.54,19.75,19.26,19.43,196793.0,19.54,19.75,19.26,19.43,196793.0
2022-01-24 10:00:00,19.38,19.54,19.17,19.42,181096.0,19.38,19.54,19.17,19.42,181096.0
2022-01-24 10:30:00,19.42,19.75,19.34,19.67,202419.0,19.42,19.75,19.34,19.67,202419.0
2022-01-24 11:00:00,19.66,19.68,19.25,19.43,127029.0,19.66,19.68,19.25,19.43,127029.0
2022-01-24 11:30:00,19.43,19.56,19.2,19.54,88817.0,19.43,19.56,19.2,19.54,88817.0
2022-01-24 12:00:00,19.51,19.55,19.35,19.38,122234.0,19.51,19.55,19.35,19.38,122234.0
2022-01-24 12:30:00,19.37,19.39,19.21,19.35,78119.0,19.37,19.39,19.21,19.35,78119.0
2022-01-24 13:00:00,19.34,19.63,19.31,19.41,177660.0,19.34,19.63,19.31,19.41,177660.0
2022-01-24 13:30:00,19.41,19.71,19.4,19.71,93525.0,19.41,19.71,19.4,19.71,93525.0
2022-01-24 14:00:00,19.72,19.83,19.55,19.6,77380.0,19.72,19.83,19.55,19.6,77380.0
2022-01-24 14:30:00,19.59,19.71,19.49,19.7,91484.0,19.59,19.71,19.49,19.7,91484.0
2022-01-24 15:00:00,19.7,19.85,19.69,19.76,112316.0,19.7,19.85,19.69,19.76,112316.0
2022-01-24 15:30:00,19.75,19.96,19.72,19.83,339681.0,19.75,19.96,19.72,19.83,339681.0
2022-01-25 09:30:00,19.45,19.5,18.99,19.04,144723.0,19.45,19.5,18.99,19.04,144723.0
2022-01-25 10:00:00,19.04,19.42,19.01,19.42,90131.0,19.04,19.42,19.01,19.42,90131.0
2022-01-25 10:30:00,19.41,19.43,19.15,19.15,86696.0,19.41,19.43,19.15,19.15,86696.0
2022-01-25 11:00:00,19.15,19.23,19.01,19.19,100614.0,19.15,19.23,19.01,19.19,100614.0
2022-01-25 11:30:00,19.19,19.4,19.11,19.24,67810.0,19.19,19.4,19.11,19.24,67810.0
2022-01-25 12:00:00,19.25,19.28,19.09,19.16,59116.0,19.25,19.28,19.09,19.16,59116.0
2022-01-25 12:30:00,19.14,19.14,18.87,18.92,101824.0,19.14,19.14,18.87,18.92,101824.0
2022-01-25 13:00:00,18.92,19.11,18.8,19.09,66565.0,18.92,19.11,18.8,19.09,66565.0
2022-01-25 13:30:00,19.08,19.31,19.06,19.26,88025.0,19.08,19.31,19.06,19.26,88025.0
2022-01-25 14:00:00,19.26,19.4,19.2,19.27,166712.0,19.26,19.4,19.2,19.27,166712.0
2022-01-25 14:30:00,19.28,19.42,19.25,19.42,73952.0,19.28,19.42,19.25,19.42,73952.0
2022-01-25 15:00:00,19.42,19.45,19.17,19.2,85807.0,19.42,19.45,19.17,19.2,85807.0
2022-01-25 15:30:00,19.21,19.37,19.2,19.23,481943.0,19.21,19.37,19.2,19.23,481943.0
2022-01-26 09:30:00,19.39,19.98,19.3,19.8,239341.0,19.39,19.98,19.3,19.8,239341.0
2022-01-26 10:00:00,19.8,19.9,19.4,19.46,71695.0,19.8,19.9,19.4,19.46,71695.0
2022-01-26 10:30:00,19.44,19.54,19.24,19.3,97109.0,19.44,19.54,19.24,19.3,97109.0
2022-01-26 11:00:00,19.3,19.5,19.12,19.47,140877.0,19.3,19.5,19.12,19.47,140877.0
2022-01-26 11:30:00,19.48,19.48,19.04,19.15,147713.0,19.48,19.48,19.04,19.15,147713.0
2022-01-26 12:00:00,19.15,19.31,19.13,19.28,72224.0,19.15,19.31,19.13,19.28,72224.0
2022-01-26 12:30:00,19.29,19.36,19.25,19.35,59745.0,19.29,19.36,19.25,19.35,59745.0
2022-01-26 13:00:00,19.35,19.45,19.29,19.44,60008.0,19.35,19.45,19.29,19.44,60008.0
2022-01-26 13:30:00,19.44,19.59,19.43,19.49,43473.0,19.44,19.59,19.43,19.49,43473.0
2022-01-26 14:00:00,19.51,19.72,19.43,19.71,65024.0,19.51,19.72,19.43,19.71,65024.0
2022-01-26 14:30:00,19.71,19.73,19.17,19.27,241325.0,19.71,19.73,19.17,19.27,241325.0
2022-01-26 15:00:00,19.25,19.26,18.88,19.13,122364.0,19.25,19.26,18.88,19.13,122364.0
2022-01-26 15:30:00,19.16,19.31,19.08,19.15,325776.0,19.16,19.31,19.08,19.15,325776.0
2022-01-27 09:30:00,19.4,19.61,19.24,19.56,123903.0,19.4,19.61,19.24,19.56,123903.0
2022-01-27 10:00:00,19.57,19.64,19.17,19.23,129072.0,19.57,19.64,19.17,19.23,129072.0
2022-01-27 10:30:00,19.22,19.23,19.05,19.15,95939.0,19.22,19.23,19.05,19.15,95939.0
2022-01-27 11:00:00,19.16,19.27,18.96,19.0,71289.0,19.16,19.27,18.96,19.0,71289.0
2022-01-27 11:30:00,19.0,19.13,18.88,18.88,111898.0,19.0,19.13,18.88,18.88,111898.0
2022-01-27 12:00:00,18.87,18.88,18.72,18.76,108342.0,18.87,18.88,18.72,18.76,108342.0
2022-01-27 12:30:00,18.76,18.77,18.47,18.48,99620.0,18.76,18.77,18.47,18.48,99620.0
2022-01-27 13:00:00,18.49,18.56,18.37,18.38,125815.0,18.49,18.56,18.37,18.38,125815.0
2022-01-27 13:30:00,18.39,18.55,18.37,18.51,80116.0,18.39,18.55,18.37,18.51,80116.0
2022-01-27 14:00:00,18.51,18.58,18.41,18.43,94248.0,18.51,18.58,18.41,18.43,94248.0
2022-01-27 14:30:00,18.43,18.58,18.37,18.42,62157.0,18.43,18.58,18.37,18.42,62157.0
2022-01-27 15:00:00,18.43,18.53,18.31,18.48,281244.0,18.43,18.53,18.31,18.48,281244.0
2022-01-27 15:30:00,18.49,18.68,18.47,18.62,400108.0,18.49,18.68,18.47,18.62,400108.0
2022-01-28 09:30:00,18.32,18.54,18.05,18.23,127398.0,18.32,18.54,18.05,18.23,127398.0
2022-01-28 10:00:00,18.24,18.39,18.01,18.06,117473.0,18.24,18.39,18.01,18.06,117473.0
2022-01-28 10:30:00,18.1,18.15,17.8,17.94,238014.0,18.1,18.15,17.8,17.94,238014.0
2022-01-28 11:00:00,17.94,18.11,17.85,18.03,93198.0,17.94,18.11,17.85,18.03,93198.0
2022-01-28 11:30:00,18.03,18.19,17.94,18.18,98066.0,18.03,18.19,17.94,18.18,98066.0
2022-01-28 12:00:00,18.17,18.25,18.03,18.07,71768.0,18.17,18.25,18.03,18.07,71768.0
2022-01-28 12:30:00,18.06,18.08,17.83,17.87,54584.0,18.06,18.08,17.83,17.87,54584.0
2022-01-28 13:00:00,17.88,18.02,17.87,17.98,55987.0,17.88,18.02,17.87,17.98,55987.0
2022-01-28 13:30:00,17.98,18.05,17.94,17.99,62249.0,17.98,18.05,17.94,17.99,62249.0
2022-01-28 14:00:00,18.01,18.05,17.74,17.77,120898.0,18.01,18.05,17.74,17.77,120898.0
2022-01-28 14:30:00,17.77,18.08,17.71,18.07,77116.0,17.77,18.08,17.71,18.07,77116.0
2022-01-28 15:00:00,18.07,18.32,18.03,18.22,163469.0,18.07,18.32,18.03,18.22,163469.0
2022-01-28 15:30:00,18.22,18.42,18.11,18.42,332448.0,18.22,18.42,18.11,18.42,332448.0
2022-01-31 09:30:00,18.25,18.38,18.0,18.22,119657.0,18.25,18.38,18.0,18.22,119657.0
2022-01-31 10:00:00,18.22,18.64,18.21,18.56,141574.0,18.22,18.64,18.21,18.56,141574.0
2022-01-31 10:30:00,18.57,18.61,18.24,18.28,142504.0,18.57,18.61,18.24,18.28,142504.0
2022-01-31 11:00:00,18.29,18.43,18.18,18.2,105366.0,18.29,18.43,18.18,18.2,105366.0
2022-01-31 11:30:00,18.22,18.22,18.04,18.09,56770.0,18.22,18.22,18.04,18.09,56770.0
2022-01-31 12:00:00,18.1,18.31,18.05,18.31,54438.0,18.1,18.31,18.05,18.31,54438.0
2022-01-31 12:30:00,18.3,18.39,18.23,18.35,47339.0,18.3,18.39,18.23,18.35,47339.0
2022-01-31 13:00:00,18.36,18.41,18.28,18.28,49400.0,18.36,18.41,18.28,18.28,49400.0
2022-01-31 13:30:00,18.3,18.31,18.17,18.28,80919.0,18.3,18.31,18.17,18.28,80919.0
2022-01-31 14:00:00,18.29,18.32,18.22,18.26,80316.0,18.29,18.32,18.22,18.26,80316.0
2022-01-31 14:30:00,18.26,18.27,18.2,18.25,86939.0,18.26,18.27,18.2,18.25,86939.0
2022-01-31 15:00:00,18.24,18.37,18.13,18.22,162809.0,18.24,18.37,18.13,18.22,162809.0
2022-01-31 15:30:00,18.23,18.34,18.19,18.29,381179.0,18.23,18.34,18.19,18.29,381179.0
2022-02-01 09:30:00,18.6,18.72,18.37,18.61,102344.0,18.6,18.72,18.37,18.61,102344.0
2022-02-01 10:00:00,18.58,18.58,18.32,18.56,233646.0,18.58,18.58,18.32,18.56,233646.0
2022-02-01 10:30:00,18.58,18.88,18.58,18.84,180829.0,18.58,18.88,18.58,18.84,180829.0
2022-02-01 11:00:00,18.84,18.92,18.66,18.67,127119.0,18.84,18.92,18.66,18.67,127119.0
2022-02-01 11:30:00,18.67,18.79,18.6,18.68,112565.0,18.67,18.79,18.6,18.68,112565.0
2022-02-01 12:00:00,18.67,18.71,18.57,18.64,77767.0,18.67,18.71,18.57,18.64,77767.0
2022-02-01 12:30:00,18.65,18.72,18.58,18.69,73451.0,18.65,18.72,18.58,18.69,73451.0
2022-02-01 13:00:00,18.69,18.84,18.65,18.83,119223.0,18.69,18.84,18.65,18.83,119223.0
2022-02-01 13:30:00,18.83,18.87,18.77,18.8,73509.0,18.83,18.87,18.77,18.8,73509.0
2022-02-01 14:00:00,18.82,18.91,18.78,18.81,108466.0,18.82,18.91,18.78,18.81,108466.0
2022-02-01 14:30:00,18.82,18.84,18.76,18.79,117018.0,18.82,18.84,18.76,18.79,117018.0
2022-02-01 15:00:00,18.79,18.82,18.66,18.71,128065.0,18.79,18.82,18.66,18.71,128065.0
2022-02-01 15:30:00,18.71,18.87,18.62,18.81,488274.0,18.71,18.87,18.62,18.81,488274.0
2022-02-02 09:30:00,21.22,22.39,20.66,20.98,1446817.0,21.22,22.39,20.66,20.98,1446817.0
2022-02-02 10:00:00,20.95,21.85,20.95,21.54,662215.0,20.95,21.85,20.95,21.54,662215.0
2022-02-02 10:30:00,21.54,22.09,21.3,22.02,877951.0,21.54,22.09,21.3,22.02,877951.0
2022-02-02 11:00:00,22.02,22.3,21.76,21.9,956652.0,22.02,22.3,21.76,21.9,956652.0
2022-02-02 11:30:00,21.91,22.22,21.87,22.09,552013.0,21.91,22.22,21.87,22.09,552013.0
2022-02-02 12:00:00,22.1,22.68,22.1,22.5,800325.0,22.1,22.68,22.1,22.5,800325.0
2022-02-02 12:30:00,22.51,22.52,21.98,22.16,626851.0,22.51,22.52,21.98,22.16,626851.0
2022-02-02 13:00:00,22.17,22.19,21.95,21.99,322033.0,22.17,22.19,21.95,21.99,322033.0
2022-02-02 13:30:00,21.98,22.06,21.81,21.88,229016.0,21.98,22.06,21.81,21.88,229016.0
2022-02-02 14:00:00,21.87,22.01,21.78,21.85,291618.0,21.87,22.01,21.78,21.85,291618.0
2022-02-02 14:30:00,21.84,22.31,21.84,22.25,597242.0,21.84,22.31,21.84,22.25,597242.0
2022-02-02 15:00:00,22.25,22.35,21.97,21.98,526786.0,22.25,22.35,21.97,21.98,526786.0
2022-02-02 15:30:00,22.0,22.1,21.89,22.02,992511.0,22.0,22.1,21.89,22.02,992511.0
2022-02-03 09:30:00,22.18,22.92,21.91,22.76,480208.0,22.18,22.92,21.91,22.76,480208.0
2022-02-03 10:00:00,22.76,23.07,22.57,22.96,418454.0,22.76,23.07,22.57,22.96,418454.0
2022-02-03 10:30:00,22.96,22.97,22.35,22.35,236290.0,22.96,22.97,22.35,22.35,236290.0
2022-02-03 11:00:00,22.36,22.37,22.06,22.2,178352.0,22.36,22.37,22.06,22.2,178352.0
2022-02-03 11:30:00,22.21,22.23,21.88,21.92,191890.0,22.21,22.23,21.88,21.92,191890.0
2022-02-03 12:00:00,21.93,22.19,21.9,22.13,188134.0,21.93,22.19,21.9,22.13,188134.0
2022-02-03 12:30:00,22.12,22.25,22.0,22.05,138563.0,22.12,22.25,22.0,22.05,138563.0
2022-02-03 13:00:00,22.05,22.1,21.78,22.09,273259.0,22.05,22.1,21.78,22.09,273259.0
2022-02-03 13:30:00,22.1,22.34,22.09,22.25,166698.0,22.1,22.34,22.09,22.25,166698.0
2022-02-03 14:00:00,22.25,22.51,22.21,22.5,146881.0,22.25,22.51,22.21,22.5,146881.0
2022-02-03 14:30:00,22.51,22.55,22.28,22.5,300191.0,22.51,22.55,22.28,22.5,300191.0
2022-02-03 15:00:00,22.49,22.65,22.43,22.55,328682.0,22.49,22.65,22.43,22.55,328682.0
2022-02-03 15:30:00,22.56,22.64,22.34,22.46,1050499.0,22.56,22.64,22.34,22.46,1050499.0
2022-02-04 09:30:00,22.39,22.91,22.13,22.89,323906.0,22.39,22.91,22.13,22.89,323906.0
2022-02-04 10:00:00,22.88,23.01,22.81,22.81,252680.0,22.88,23.01,22.81,22.81,252680.0
2022-02-04 10:30:00,22.81,22.88,22.6,22.86,168869.0,22.81,22.88,22.6,22.86,168869.0
2022-02-04 11:00:00,22.86,23.01,22.71,22.82,236050.0,22.86,23.01,22.71,22.82,236050.0
2022-02-04 11:30:00,22.82,22.82,22.64,22.73,171943.0,22.82,22.82,22.64,22.73,171943.0
2022-02-04 12:00:00,22.72,22.76,22.53,22.75,125105.0,22.72,22.76,22.53,22.75,125105.0
2022-02-04 12:30:00,22.76,22.77,22.36,22.41,107937.0,22.76,22.77,22.36,22.41,107937.0
2022-02-04 13:00:00,22.41,22.64,22.41,22.62,68399.0,22.41,22.64,22.41,22.62,68399.0
2022-02-04 13:30:00,22.62,22.64,22.54,22.61,82491.0,22.62,22.64,22.54,22.61,82491.0
2022-02-04 14:00:00,22.61,22.66,22.5,22.66,93219.0,22.61,22.66,22.5,22.66,93219.0
2022-02-04 14:30:00,22.65,22.85,22.56,22.8,108906.0,22.65,22.85,22.56,22.8,108906.0
2022-02-04 15:00:00,22.81,22.93,22.76,22.88,99971.0,22.81,22.93,22.76,22.88,99971.0
2022-02-04 15:30:00,22.89,23.0,22.71,22.71,598920.0,22.89,23.0,22.71,22.71,598920.0
2022-02-07 09:30:00,23.1,23.26,22.76,22.96,293994.0,23.1,23.26,22.76,22.96,293994.0
2022-02-07 10:00:00,22.96,23.0,22.72,22.73,103089.0,22.96,23.0,22.72,22.73,103089.0
2022-02-07 10:30:00,22.71,22.79,22.61,22.76,90710.0,22.71,22.79,22.61,22.76,90710.0
2022-02-07 11:00:00,22.75,22.77,22.65,22.69,75278.0,22.75,22.77,22.65,22.69,75278.0
2022-02-07 11:30:00,22.69,22.82,22.52,22.78,111111.0,22.69,22.82,22.52,22.78,111111.0
2022-02-07 12:00:00,22.76,22.94,22.72,22.83,84268.0,22.76,22.94,22.72,22.83,84268.0
2022-02-07 12:30:00,22.82,23.02,22.8,22.93,84735.0,22.82,23.02,22.8,22.93,84735.0
2022-02-07 13:00:00,22.93,23.11,22.93,23.09,55972.0,22.93,23.11,22.93,23.09,55972.0
2022-02-07 13:30:00,23.08,23.2,23.05,23.18,55616.0,23.08,23.2,23.05,23.18,55616.0
2022-02-07 14:00:00,23.17,23.17,23.0,23.05,71447.0,23.17,23.17,23.0,23.05,71447.0
2022-02-07 14:30:00,23.05,23.17,23.02,23.05,78215.0,23.05,23.17,23.02,23.05,78215.0
2022-02-07 15:00:00,23.05,23.16,22.95,23.0,91854.0,23.05,23.16,22.95,23.0,91854.0
2022-02-07 15:30:00,23.0,23.1,22.89,22.96,318335.0,23.0,23.1,22.89,22.96,318335.0
2022-02-08 09:30:00,23.18,23.35,22.86,23.08,127161.0,23.18,23.35,22.86,23.08,127161.0
2022-02-08 10:00:00,23.06,23.29,22.91,23.2,83122.0,23.06,23.29,22.91,23.2,83122.0
2022-02-08 10:30:00,23.22,23.29,23.05,23.21,122204.0,23.22,23.29,23.05,23.21,122204.0
2022-02-08 11:00:00,23.21,23.32,23.12,23.14,88026.0,23.21,23.32,23.12,23.14,88026.0
2022-02-08 11:30:00,23.14,23.19,22.98,23.09,153273.0,23.14,23.19,22.98,23.09,153273.0
2022-02-08 12:00:00,23.09,23.2,23.04,23.09,90344.0,23.09,23.2,23.04,23.09,90344.0
2022-02-08 12:30:00,23.1,23.2,23.1,23.15,39728.0,23.1,23.2,23.1,23.15,39728.0
2022-02-08 13:00:00,23.14,23.3,23.14,23.27,61067.0,23.14,23.3,23.14,23.27,61067.0
2022-02-08 13:30:00,23.27,23.31,23.2,23.28,37231.0,23.27,23.31,23.2,23.28,37231.0
2022-02-08 14:00:00,23.28,23.31,23.18,23.19,52538.0,23.28,23.31,23.18,23.19,52538.0
2022-02-08 14:30:00,23.18,23.28,23.09,23.23,48178.0,23.18,23.28,23.09,23.23,48178.0
2022-02-08 15:00:00,23.21,23.4,23.19,23.38,211132.0,23.21,23.4,23.19,23.38,211132.0
2022-02-08 15:30:00,23.39,23.62,23.31,23.54,306456.0,23.39,23.62,23.31,23.54,306456.0
2022-02-09 09:30:00,23.74,24.05,23.44,24.02,180910.0,23.74,24.05,23.44,24.02,180910.0
2022-02-09 10:00:00,24.03,24.39,24.02,24.23,166758.0,24.03,24.39,24.02,24.23,166758.0
2022-02-09 10:30:00,24.24,24.4,24.24,24.28,105540.0,24.24,24.4,24.24,24.28,105540.0
2022-02-09 11:00:00,24.27,24.27,23.94,23.99,93103.0,24.27,24.27,23.94,23.99,93103.0
2022-02-09 11:30:00,23.99,24.19,23.98,24.12,48758.0,23.99,24.19,23.98,24.12,48758.0
2022-02-09 12:00:00,24.1,24.15,23.97,24.07,57306.0,24.1,24.15,23.97,24.07,57306.0
2022-02-09 12:30:00,24.07,24.12,23.97,24.04,57523.0,24.07,24.12,23.97,24.04,57523.0
2022-02-09 13:00:00,24.03,24.06,23.87,23.93,66651.0,24.03,24.06,23.87,23.93,66651.0
2022-02-09 13:30:00,23.92,24.02,23.9,24.01,60529.0,23.92,24.02,23.9,24.01,60529.0
2022-02-09 14:00:00,24.01,24.16,24.01,24.13,78533.0,24.01,24.16,24.01,24.13,78533.0
2022-02-09 14:30:00,24.14,24.24,24.11,24.18,95191.0,24.14,24.24,24.11,24.18,95191.0
2022-02-09 15:00:00,24.18,24.2,24.04,24.1,89482.0,24.18,24.2,24.04,24.1,89482.0
2022-02-09 15:30:00,24.09,24.14,23.84,23.86,301525.0,24.09,24.14,23.84,23.86,301525.0
2022-02-10 09:30:00,23.4,24.31,23.32,24.29,190026.0,23.4,24.31,23.32,24.29,190026.0
2022-02-10 10:00:00,24.3,24.6,24.26,24.55,153830.0,24.3,24.6,24.26,24.55,153830.0
2022-02-10 10:30:00,24.56,24.59,24.28,24.31,131516.0,24.56,24.59,24.28,24.31,131516.0
2022-02-10 11:00:00,24.3,24.51,24.29,24.48,80058.0,24.3,24.51,24.29,24.48,80058.0
2022-02-10 11:30:00,24.48,24.53,24.41,24.52,71395.0,24.48,24.53,24.41,24.52,71395.0
2022-02-10 12:00:00,24.51,24.51,24.37,24.42,94528.0,24.51,24.51,24.37,24.42,94528.0
2022-02-10 12:30:00,24.42,24.52,24.16,24.27,84112.0,24.42,24.52,24.16,24.27,84112.0
2022-02-10 13:00:00,24.26,24.3,23.93,24.04,70033.0,24.26,24.3,23.93,24.04,70033.0
2022-02-10 13:30:00,24.04,24.05,23.78,23.84,92331.0,24.04,24.05,23.78,23.84,92331.0
2022-02-10 14:00:00,23.85,23.93,23.7,23.8,130930.0,23.85,23.93,23.7,23.8,130930.0
2022-02-10 14:30:00,23.81,23.85,23.59,23.61,102026.0,23.81,23.85,23.59,23.61,102026.0
2022-02-10 15:00:00,23.62,23.72,23.51,23.55,266715.0,23.62,23.72,23.51,23.55,266715.0
2022-02-10 15:30:00,23.54,23.61,23.37,23.55,466974.0,23.54,23.61,23.37,23.55,466974.0
2022-02-11 09:30:00,23.31,23.74,22.97,23.65,139348.0,23.31,23.74,22.97,23.65,139348.0
2022-02-11 10:00:00,23.66,23.93,23.64,23.84,133838.0,23.66,23.93,23.64,23.84,133838.0
2022-02-11 10:30:00,23.83,24.23,23.82,24.21,112528.0,23.83,24.23,23.82,24.21,112528.0
2022-02-11 11:00:00,24.21,24.37,24.18,24.21,109427.0,24.21,24.37,24.18,24.21,109427.0
2022-02-11 11:30:00,24.22,24.27,24.02,24.23,55262.0,24.22,24.27,24.02,24.23,55262.0
2022-02-11 12:00:00,24.22,24.4,24.22,24.33,90406.0,24.22,24.4,24.22,24.33,90406.0
2022-02-11 12:30:00,24.32,24.4,24.27,24.29,78527.0,24.32,24.4,24.27,24.29,78527.0
2022-02-11 13:00:00,24.29,24.33,24.11,24.11,52944.0,24.29,24.33,24.11,24.11,52944.0
2022-02-11 13:30:00,24.1,24.1,23.57,23.75,152365.0,24.1,24.1,23.57,23.75,152365.0
2022-02-11 14:00:00,23.74,23.82,23.52,23.61,161200.0,23.74,23.82,23.52,23.61,161200.0
2022-02-11 14:30:00,23.62,23.85,23.58,23.71,113227.0,23.62,23.85,23.58,23.71,113227.0
2022-02-11 15:00:00,23.72,23.86,23.61,23.86,109703.0,23.72,23.86,23.61,23.86,109703.0
2022-02-11 15:30:00,23.86,24.1,23.79,24.0,289920.0,23.86,24.1,23.79,24.0,289920.0
2022-02-14 09:30:00,23.89,24.08,23.63,23.9,89889.0,23.89,24.08,23.63,23.9,89889.0
2022-02-14 10:00:00,23.89,24.28,23.74,23.82,124065.0,23.89,24.28,23.74,23.82,124065.0
2022-02-14 10:30:00,23.8,23.82,23.53,23.7,89730.0,23.8,23.82,23.53,23.7,89730.0
2022-02-14 11:00:00,23.68,24.11,23.67,24.09,78928.0,23.68,24.11,23.67,24.09,78928.0
2022-02-14 11:30:00,24.1,24.18,24.04,24.07,59731.0,24.1,24.18,24.04,24.07,59731.0
2022-02-14 12:00:00,24.08,24.13,23.97,24.08,59911.0,24.08,24.13,23.97,24.08,59911.0
2022-02-14 12:30:00,24.08,24.23,24.07,24.21,107877.0,24.08,24.23,24.07,24.21,107877.0
2022-02-14 13:00:00,24.21,24.26,24.1,24.11,63255.0,24.21,24.26,24.1,24.11,63255.0
2022-02-14 13:30:00,24.12,24.13,23.9,23.94,69173.0,24.12,24.13,23.9,23.94,69173.0
2022-02-14 14:00:00,23.92,24.04,23.85,23.99,65157.0,23.92,24.04,23.85,23.99,65157.0
2022-02-14 14:30:00,23.99,24.16,23.93,24.15,58191.0,23.99,24.16,23.93,24.15,58191.0
2022-02-14 15:00:00,24.15,24.18,23.98,24.04,84429.0,24.15,24.18,23.98,24.04,84429.0
2022-02-14 15:30:00,24.03,24.05,23.83,23.89,281453.0,24.03,24.05,23.83,23.89,281453.0
2022-02-15 09:30:00,23.92,24.39,23.85,23.99,152534.0,23.92,24.39,23.85,23.99,152534.0
2022-02-15 10:00:00,23.97,23.99,23.76,23.86,56115.0,23.97,23.99,23.76,23.86,56115.0
2022-02-15 10:30:00,23.86,23.98,23.82,23.94,72214.0,23.86,23.98,23.82,23.94,72214.0
2022-02-15 11:00:00,23.93,24.0,23.8,23.82,31114.0,23.93,24.0,23.8,23.82,31114.0
2022-02-15 11:30:00,23.83,23.99,23.83,23.93,40344.0,23.83,23.99,23.83,23.93,40344.0
2022-02-15 12:00:00,23.94,23.99,23.83,23.88,42423.0,23.94,23.99,23.83,23.88,42423.0
2022-02-15 12:30:00,23.89,23.96,23.86,23.91,40521.0,23.89,23.96,23.86,23.91,40521.0
2022-02-15 13:00:00,23.92,24.07,23.9,24.03,80738.0,23.92,24.07,23.9,24.03,80738.0
2022-02-15 13:30:00,24.02,24.07,23.91,23.95,63819.0,24.02,24.07,23.91,23.95,63819.0
2022-02-15 14:00:00,23.94,24.0,23.92,23.93,44490.0,23.94,24.0,23.92,23.93,44490.0
2022-02-15 14:30:00,23.93,24.0,23.64,23.77,79338.0,23.93,24.0,23.64,23.77,79338.0
2022-02-15 15:00:00,23.76,23.8,23.69,23.71,69678.0,23.76,23.8,23.69,23.71,69678.0
2022-02-15 15:30:00,23.71,23.97,23.7,23.92,188546.0,23.71,23.97,23.7,23.92,188546.0
2022-02-16 09:30:00,24.11,24.51,24.04,24.33,108921.0,24.11,24.51,24.04,24.33,108921.0
2022-02-16 10:00:00,24.33,24.6,24.24,24.56,129219.0,24.33,24.6,24.24,24.56,129219.0
2022-02-16 10:30:00,24.58,24.62,24.33,24.43,65723.0,24.58,24.62,24.33,24.43,65723.0
2022-02-16 11:00:00,24.43,24.5,24.4,24.45,41446.0,24.43,24.5,24.4,24.45,41446.0
2022-02-16 11:30:00,24.45,24.47,24.39,24.44,31636.0,24.45,24.47,24.39,24.44,31636.0
2022-02-16 12:00:00,24.44,24.52,24.39,24.41,61721.0,24.44,24.52,24.39,24.41,61721.0
2022-02-16 12:30:00,24.41,24.41,24.27,24.28,49947.0,24.41,24.41,24.27,24.28,49947.0
2022-02-16 13:00:00,24.28,24.42,24.27,24.32,25093.0,24.28,24.42,24.27,24.32,25093.0
2022-02-16 13:30:00,24.31,24.35,24.24,24.32,52132.0,24.31,24.35,24.24,24.32,52132.0
2022-02-16 14:00:00,24.32,24.6,24.19,24.54,630867.0,24.32,24.6,24.19,24.54,630867.0
2022-02-16 14:30:00,24.54,24.55,24.29,24.38,154122.0,24.54,24.55,24.29,24.38,154122.0
2022-02-16 15:00:00,24.39,24.46,24.31,24.39,98421.0,24.39,24.46,24.31,24.39,98421.0
2022-02-16 15:30:00,24.39,24.39,24.19,24.19,278182.0,24.39,24.39,24.19,24.19,278182.0
2022-02-17 09:30:00,23.8,24.03,23.71,23.77,64194.0,23.8,24.03,23.71,23.77,64194.0
2022-02-17 10:00:00,23.76,24.13,23.72,23.98,74390.0,23.76,24.13,23.72,23.98,74390.0
2022-02-17 10:30:00,23.96,24.42,23.91,24.37,144268.0,23.96,24.42,23.91,24.37,144268.0
2022-02-17 11:00:00,24.36,25.2,24.27,25.03,684206.0,24.36,25.2,24.27,25.03,684206.0
2022-02-17 11:30:00,25.04,25.15,24.72,25.14,187357.0,25.04,25.15,24.72,25.14,187357.0
2022-02-17 12:00:00,25.14,25.25,24.8,24.83,132401.0,25.14,25.25,24.8,24.83,132401.0
2022-02-17 12:30:00,24.84,24.86,24.64,24.67,69969.0,24.84,24.86,24.64,24.67,69969.0
2022-02-17 13:00:00,24.67,24.89,24.65,24.82,90893.0,24.67,24.89,24.65,24.82,90893.0
2022-02-17 13:30:00,24.82,25.29,24.82,25.13,170001.0,24.82,25.29,24.82,25.13,170001.0
2022-02-17 14:00:00,25.12,25.14,24.76,24.8,161339.0,25.12,25.14,24.76,24.8,161339.0
2022-02-17 14:30:00,24.8,24.86,24.7,24.73,107048.0,24.8,24.86,24.7,24.73,107048.0
2022-02-17 15:00:00,24.74,24.8,24.64,24.66,88548.0,24.74,24.8,24.64,24.66,88548.0
2022-02-17 15:30:00,24.68,24.88,24.68,24.71,474697.0,24.68,24.88,24.68,24.71,474697.0
2022-02-18 09:30:00,24.49,24.69,24.06,24.2,152652.0,24.49,24.69,24.06,24.2,152652.0
2022-02-18 10:00:00,24.17,24.2,23.86,23.93,127119.0,24.17,24.2,23.86,23.93,127119.0
2022-02-18 10:30:00,23.93,23.93,23.54,23.65,125499.0,23.93,23.93,23.54,23.65,125499.0
2022-02-18 11:00:00,23.64,23.91,23.64,23.86,88029.0,23.64,23.91,23.64,23.86,88029.0
2022-02-18 11:30:00,23.86,24.01,23.81,23.85,61573.0,23.86,24.01,23.81,23.85,61573.0
2022-02-18 12:00:00,23.86,23.97,23.84,23.93,32803.0,23.86,23.97,23.84,23.93,32803.0
2022-02-18 12:30:00,23.9,23.95,23.79,23.8,40562.0,23.9,23.95,23.79,23.8,40562.0
2022-02-18 13:00:00,23.79,23.91,23.69,23.77,43530.0,23.79,23.91,23.69,23.77,43530.0
2022-02-18 13:30:00,23.77,23.87,23.72,23.73,59746.0,23.77,23.87,23.72,23.73,59746.0
2022-02-18 14:00:00,23.73,23.88,23.71,23.86,61767.0,23.73,23.88,23.71,23.86,61767.0
2022-02-18 14:30:00,23.87,23.92,23.73,23.91,61974.0,23.87,23.92,23.73,23.91,61974.0
2022-02-18 15:00:00,23.91,24.08,23.91,24.06,113180.0,23.91,24.08,23.91,24.06,113180.0
2022-02-18 15:30:00,24.05,24.1,23.9,23.97,205738.0,24.05,24.1,23.9,23.97,205738.0
2022-02-22 09:30:00,23.87,24.11,23.74,23.96,94307.0,23.87,24.11,23.74,23.96,94307.0
2022-02-22 10:00:00,23.96,24.29,23.76,24.07,108165.0,23.96,24.29,23.76,24.07,108165.0
2022-02-22 10:30:00,24.08,24.14,23.84,23.84,72193.0,24.08,24.14,23.84,23.84,72193.0
2022-02-22 11:00:00,23.85,24.03,23.85,23.97,53447.0,23.85,24.03,23.85,23.97,53447.0
2022-02-22 11:30:00,23.98,24.03,23.92,23.99,47651.0,23.98,24.03,23.92,23.99,47651.0
2022-02-22 12:00:00,23.99,24.1,23.96,24.03,48508.0,23.99,24.1,23.96,24.03,48508.0
2022-02-22 12:30:00,24.04,24.04,23.93,23.96,40664.0,24.04,24.04,23.93,23.96,40664.0
2022-02-22 13:00:00,23.97,24.04,23.89,23.99,44288.0,23.97,24.04,23.89,23.99,44288.0
2022-02-22 13:30:00,23.99,24.02,23.78,23.89,74085.0,23.99,24.02,23.78,23.89,74085.0
2022-02-22 14:00:00,23.89,24.02,23.78,23.97,69397.0,23.89,24.02,23.78,23.97,69397.0
2022-02-22 14:30:00,23.97,24.15,23.94,24.12,59305.0,23.97,24.15,23.94,24.12,59305.0
2022-02-22 15:00:00,24.12,24.17,23.98,24.04,61707.0,24.12,24.17,23.98,24.04,61707.0
2022-02-22 15:30:00,24.04,24.17,23.86,23.88,211528.0,24.04,24.17,23.86,23.88,211528.0
2022-02-23 09:30:00,24.07,24.13,23.94,23.96,67137.0,24.07,24.13,23.94,23.96,67137.0
2022-02-23 10:00:00,23.96,23.99,23.66,23.68,82464.0,23.96,23.99,23.66,23.68,82464.0
2022-02-23 10:30:00,23.67,23.79,23.59,23.68,88421.0,23.67,23.79,23.59,23.68,88421.0
2022-02-23 11:00:00,23.66,23.8,23.61,23.73,69541.0,23.66,23.8,23.61,23.73,69541.0
2022-02-23 11:30:00,23.74,23.81,23.59,23.8,36104.0,23.74,23.81,23.59,23.8,36104.0
2022-02-23 12:00:00,23.81,24.01,23.74,23.98,54506.0,23.81,24.01,23.74,23.98,54506.0
2022-02-23 12:30:00,23.97,23.97,23.83,23.86,37135.0,23.97,23.97,23.83,23.86,37135.0
2022-02-23 13:00:00,23.86,23.87,23.73,23.79,45941.0,23.86,23.87,23.73,23.79,45941.0
2022-02-23 13:30:00,23.8,23.91,23.75,23.82,36759.0,23.8,23.91,23.75,23.82,36759.0
2022-02-23 14:00:00,23.83,23.85,23.74,23.74,53071.0,23.83,23.85,23.74,23.74,53071.0
2022-02-23 14:30:00,23.75,23.89,23.69,23.87,55386.0,23.75,23.89,23.69,23.87,55386.0
2022-02-23 15:00:00,23.86,23.87,23.74,23.82,66717.0,23.86,23.87,23.74,23.82,66717.0
2022-02-23 15:30:00,23.82,23.83,23.67,23.68,209774.0,23.82,23.83,23.67,23.68,209774.0
2022-02-24 09:30:00,23.25,23.49,23.12,23.44,182154.0,23.25,23.49,23.12,23.44,182154.0
2022-02-24 10:00:00,23.44,23.6,23.19,23.4,146724.0,23.44,23.6,23.19,23.4,146724.0
2022-02-24 10:30:00,23.4,23.56,23.3,23.48,71374.0,23.4,23.56,23.3,23.48,71374.0
2022-02-24 11:00:00,23.47,23.56,23.38,23.39,51700.0,23.47,23.56,23.38,23.39,51700.0
2022-02-24 11:30:00,23.39,23.5,23.3,23.47,74314.0,23.39,23.5,23.3,23.47,74314.0
2022-02-24 12:00:00,23.47,23.58,23.35,23.58,54544.0,23.47,23.58,23.35,23.58,54544.0
2022-02-24 12:30:00,23.59,23.62,23.4,23.41,61040.0,23.59,23.62,23.4,23.41,61040.0
2022-02-24 13:00:00,23.41,23.45,23.28,23.29,68087.0,23.41,23.45,23.28,23.29,68087.0
2022-02-24 13:30:00,23.28,23.5,23.22,23.46,66733.0,23.28,23.5,23.22,23.46,66733.0
2022-02-24 14:00:00,23.45,23.6,23.36,23.51,89066.0,23.45,23.6,23.36,23.51,89066.0
2022-02-24 14:30:00,23.51,23.69,23.48,23.69,121025.0,23.51,23.69,23.48,23.69,121025.0
2022-02-24 15:00:00,23.7,23.89,23.67,23.76,160740.0,23.7,23.89,23.67,23.76,160740.0
2022-02-24 15:30:00,23.76,23.96,23.74,23.76,535601.0,23.76,23.96,23.74,23.76,535601.0
2022-02-25 09:30:00,23.97,24.63,23.92,24.39,124669.0,23.97,24.63,23.92,24.39,124669.0
2022-02-25 10:00:00,24.39,24.4,24.16,24.33,119707.0,24.39,24.4,24.16,24.33,119707.0
2022-02-25 10:30:00,24.34,24.66,24.29,24.55,84324.0,24.34,24.66,24.29,24.55,84324.0
2022-02-25 11:00:00,24.55,24.72,24.51,24.71,69017.0,24.55,24.72,24.51,24.71,69017.0
2022-02-25 11:30:00,24.71,24.99,24.68,24.96,107698.0,24.71,24.99,24.68,24.96,107698.0
2022-02-25 12:00:00,24.96,25.0,24.86,24.93,120589.0,24.96,25.0,24.86,24.93,120589.0
2022-02-25 12:30:00,24.93,25.17,24.92,25.06,88654.0,24.93,25.17,24.92,25.06,88654.0
2022-02-25 13:00:00,25.07,25.18,25.0,25.18,57166.0,25.07,25.18,25.0,25.18,57166.0
2022-02-25 13:30:00,25.18,25.49,25.17,25.49,120662.0,25.18,25.49,25.17,25.49,120662.0
2022-02-25 14:00:00,25.49,25.72,25.45,25.65,198114.0,25.49,25.72,25.45,25.65,198114.0
2022-02-25 14:30:00,25.65,25.68,25.49,25.52,119749.0,25.65,25.68,25.49,25.52,119749.0
2022-02-25 15:00:00,25.52,25.79,25.49,25.66,186228.0,25.52,25.79,25.49,25.66,186228.0
2022-02-25 15:30:00,25.66,25.7,25.42,25.47,559384.0,25.66,25.7,25.42,25.47,559384.0
2022-02-28 09:30:00,25.11,25.68,25.05,25.56,178716.0,25.11,25.68,25.05,25.56,178716.0
2022-02-28 10:00:00,25.58,25.66,25.41,25.66,146913.0,25.58,25.66,25.41,25.66,146913.0
2022-02-28 10:30:00,25.66,26.1,25.66,26.01,294941.0,25.66,26.1,25.66,26.01,294941.0
2022-02-28 11:00:00,26.01,26.34,25.98,26.31,191573.0,26.01,26.34,25.98,26.31,191573.0
2022-02-28 11:30:00,26.3,26.34,26.07,26.27,79579.0,26.3,26.34,26.07,26.27,79579.0
2022-02-28 12:00:00,26.28,26.31,26.09,26.14,68141.0,26.28,26.31,26.09,26.14,68141.0
2022-02-28 12:30:00,26.14,26.16,25.97,26.07,126154.0,26.14,26.16,25.97,26.07,126154.0
2022-02-28 13:00:00,26.07,26.26,26.05,26.22,92490.0,26.07,26.26,26.05,26.22,92490.0
2022-02-28 13:30:00,26.22,26.24,25.89,26.07,101714.0,26.22,26.24,25.89,26.07,101714.0
2022-02-28 14:00:00,26.06,26.1,25.68,25.84,174768.0,26.06,26.1,25.68,25.84,174768.0
2022-02-28 14:30:00,25.85,25.94,25.75,25.9,77676.0,25.85,25.94,25.75,25.9,77676.0
2022-02-28 15:00:00,25.91,25.93,25.67,25.68,139339.0,25.91,25.93,25.67,25.68,139339.0
2022-02-28 15:30:00,25.68,25.82,25.48,25.76,355730.0,25.68,25.82,25.48,25.76,355730.0
2022-03-01 09:30:00,25.71,26.36,25.49,26.31,133467.0,25.71,26.36,25.49,26.31,133467.0
2022-03-01 10:00:00,26.36,26.4,25.79,25.94,122643.0,26.36,26.4,25.79,25.94,122643.0
2022-03-01 10:30:00,25.94,25.98,25.56,25.57,81168.0,25.94,25.98,25.56,25.57,81168.0
2022-03-01 11:00:00,25.57,25.75,25.51,25.58,91158.0,25.57,25.75,25.51,25.58,91158.0
2022-03-01 11:30:00,25.58,25.59,25.19,25.35,162558.0,25.58,25.59,25.19,25.35,162558.0
2022-03-01 12:00:00,25.33,25.51,25.16,25.5,109362.0,25.33,25.51,25.16,25.5,109362.0
2022-03-01 12:30:00,25.51,25.87,25.44,25.85,106823.0,25.51,25.87,25.44,25.85,106823.0
2022-03-01 13:00:00,25.84,25.89,25.55,25.55,85379.0,25.84,25.89,25.55,25.55,85379.0
2022-03-01 13:30:00,25.58,25.71,25.54,25.63,57772.0,25.58,25.71,25.54,25.63,57772.0
2022-03-01 14:00:00,25.63,25.74,25.49,25.71,83377.0,25.63,25.74,25.49,25.71,83377.0
2022-03-01 14:30:00,25.71,25.73,25.59,25.63,77863.0,25.71,25.73,25.59,25.63,77863.0
2022-03-01 15:00:00,25.63,25.84,25.59,25.61,97716.0,25.63,25.84,25.59,25.61,97716.0
2022-03-01 15:30:00,25.62,25.75,25.36,25.46,336181.0,25.62,25.75,25.36,25.46,336181.0
2022-03-02 09:30:00,25.65,25.98,25.3,25.91,136254.0,25.65,25.98,25.3,25.91,136254.0
2022-03-02 10:00:00,25.89,26.2,25.79,26.19,71159.0,25.89,26.2,25.79,26.19,71159.0
2022-03-02 10:30:00,26.17,26.18,25.95,26.16,66302.0,26.17,26.18,25.95,26.16,66302.0
2022-03-02 11:00:00,26.16,26.32,26.11,26.22,113739.0,26.16,26.32,26.11,26.22,113739.0
2022-03-02 11:30:00,26.22,26.52,26.14,26.43,107205.0,26.22,26.52,26.14,26.43,107205.0
2022-03-02 12:00:00,26.42,26.55,26.28,26.41,83359.0,26.42,26.55,26.28,26.41,83359.0
2022-03-02 12:30:00,26.42,26.49,26.3,26.45,91218.0,26.42,26.49,26.3,26.45,91218.0
2022-03-02 13:00:00,26.45,26.61,26.44,26.55,79471.0,26.45,26.61,26.44,26.55,79471.0
2022-03-02 13:30:00,26.55,26.87,26.54,26.85,158533.0,26.55,26.87,26.54,26.85,158533.0
2022-03-02 14:00:00,26.86,26.95,26.62,26.64,137275.0,26.86,26.95,26.62,26.64,137275.0
2022-03-02 14:30:00,26.64,26.8,26.58,26.69,102750.0,26.64,26.8,26.58,26.69,102750.0
2022-03-02 15:00:00,26.68,26.85,26.67,26.84,131099.0,26.68,26.85,26.67,26.84,131099.0
2022-03-02 15:30:00,26.84,26.87,26.49,26.5,408751.0,26.84,26.87,26.49,26.5,408751.0
2022-03-03 09:30:00,26.57,26.79,26.06,26.17,119339.0,26.57,26.79,26.06,26.17,119339.0
2022-03-03 10:00:00,26.17,26.2,25.97,26.05,97653.0,26.17,26.2,25.97,26.05,97653.0
2022-03-03 10:30:00,26.04,26.06,25.76,25.77,78623.0,26.04,26.06,25.76,25.77,78623.0
2022-03-03 11:00:00,25.8,25.92,25.73,25.91,59652.0,25.8,25.92,25.73,25.91,59652.0
2022-03-03 11:30:00,25.9,26.19,25.87,26.1,77542.0,25.9,26.19,25.87,26.1,77542.0
2022-03-03 12:00:00,26.1,26.22,26.01,26.03,72239.0,26.1,26.22,26.01,26.03,72239.0
2022-03-03 12:30:00,26.02,26.31,25.98,26.23,96930.0,26.02,26.31,25.98,26.23,96930.0
2022-03-03 13:00:00,26.23,26.38,26.11,26.21,100032.0,26.23,26.38,26.11,26.21,100032.0
2022-03-03 13:30:00,26.21,26.24,26.07,26.14,84387.0,26.21,26.24,26.07,26.14,84387.0
2022-03-03 14:00:00,26.16,26.3,26.13,26.17,113951.0,26.16,26.3,26.13,26.17,113951.0
2022-03-03 14:30:00,26.18,26.18,25.83,25.9,95919.0,26.18,26.18,25.83,25.9,95919.0
2022-03-03 15:00:00,25.9,26.32,25.82,26.31,214759.0,25.9,26.32,25.82,26.31,214759.0
2022-03-03 15:30:00,26.31,26.31,26.06,26.16,316263.0,26.31,26.31,26.06,26.16,316263.0
2022-03-04 09:30:00,25.84,26.13,25.8,26.01,119293.0,25.84,26.13,25.8,26.01,119293.0
2022-03-04 10:00:00,26.02,26.05,25.81,25.85,115265.0,26.02,26.05,25.81,25.85,115265.0
2022-03-04 10:30:00,25.87,25.88,25.63,25.67,87477.0,25.87,25.88,25.63,25.67,87477.0
2022-03-04 11:00:00,25.66,25.7,25.45,25.66,122780.0,25.66,25.7,25.45,25.66,122780.0
2022-03-04 11:30:00,25.66,25.85,25.58,25.66,67431.0,25.66,25.85,25.58,25.66,67431.0
2022-03-04 12:00:00,25.69,25.96,25.64,25.79,70531.0,25.69,25.96,25.64,25.79,70531.0
2022-03-04 12:30:00,25.78,26.0,25.76,25.98,36242.0,25.78,26.0,25.76,25.98,36242.0
2022-03-04 13:00:00,25.98,26.09,25.98,26.03,54582.0,25.98,26.09,25.98,26.03,54582.0
2022-03-04 13:30:00,26.06,26.09,25.86,25.94,50919.0,26.06,26.09,25.86,25.94,50919.0
2022-03-04 14:00:00,25.95,26.13,25.86,26.12,103494.0,25.95,26.13,25.86,26.12,103494.0
2022-03-04 14:30:00,26.13,26.23,25.94,25.96,118785.0,26.13,26.23,25.94,25.96,118785.0
2022-03-04 15:00:00,25.96,26.1,25.91,25.99,138320.0,25.96,26.1,25.91,25.99,138320.0
2022-03-04 15:30:00,25.98,26.06,25.86,26.05,332621.0,25.98,26.06,25.86,26.05,332621.0
2022-03-07 09:30:00,26.27,27.48,25.96,27.02,347489.0,26.27,27.48,25.96,27.02,347489.0
2022-03-07 10:00:00,27.07,27.47,26.99,27.15,241876.0,27.07,27.47,26.99,27.15,241876.0
2022-03-07 10:30:00,27.16,28.1,27.13,28.03,314479.0,27.16,28.1,27.13,28.03,314479.0
2022-03-07 11:00:00,28.04,28.4,27.99,28.09,233153.0,28.04,28.4,27.99,28.09,233153.0
2022-03-07 11:30:00,28.09,28.09,27.4,27.4,589602.0,28.09,28.09,27.4,27.4,589602.0
2022-03-07 12:00:00,27.4,27.46,26.98,27.05,146396.0,27.4,27.46,26.98,27.05,146396.0
2022-03-07 12:30:00,27.05,27.1,26.58,26.7,117361.0,27.05,27.1,26.58,26.7,117361.0
2022-03-07 13:00:00,26.7,26.84,26.61,26.77,91688.0,26.7,26.84,26.61,26.77,91688.0
2022-03-07 13:30:00,26.77,26.81,26.3,26.35,91918.0,26.77,26.81,26.3,26.35,91918.0
2022-03-07 14:00:00,26.35,26.44,26.19,26.24,100855.0,26.35,26.44,26.19,26.24,100855.0
2022-03-07 14:30:00,26.24,26.51,26.15,26.4,123406.0,26.24,26.51,26.15,26.4,123406.0
2022-03-07 15:00:00,26.39,26.53,26.2,26.42,162590.0,26.39,26.53,26.2,26.42,162590.0
2022-03-07 15:30:00,26.42,26.58,26.28,26.48,429409.0,26.42,26.58,26.28,26.48,429409.0
2022-03-08 09:30:00,26.26,26.57,25.78,26.03,196105.0,26.26,26.57,25.78,26.03,196105.0
2022-03-08 10:00:00,26.06,26.39,25.92,26.01,156244.0,26.06,26.39,25.92,26.01,156244.0
2022-03-08 10:30:00,26.01,26.12,25.86,26.04,192200.0,26.01,26.12,25.86,26.04,192200.0
2022-03-08 11:00:00,26.05,26.25,25.98,26.0,180615.0,26.05,26.25,25.98,26.0,180615.0
2022-03-08 11:30:00,25.99,26.32,25.93,26.3,102522.0,25.99,26.32,25.93,26.3,102522.0
2022-03-08 12:00:00,26.3,26.66,26.18,26.25,118468.0,26.3,26.66,26.18,26.25,118468.0
2022-03-08 12:30:00,26.25,26.27,25.94,26.14,186244.0,26.25,26.27,25.94,26.14,186244.0
2022-03-08 13:00:00,26.19,26.5,26.09,26.12,132842.0,26.19,26.5,26.09,26.12,132842.0
2022-03-08 13:30:00,26.13,26.2,25.93,26.12,163165.0,26.13,26.2,25.93,26.12,163165.0
2022-03-08 14:00:00,26.12,26.2,25.78,26.2,102185.0,26.12,26.2,25.78,26.2,102185.0
2022-03-08 14:30:00,26.2,26.58,26.18,26.4,105672.0,26.2,26.58,26.18,26.4,105672.0
2022-03-08 15:00:00,26.42,26.44,26.15,26.18,124271.0,26.42,26.44,26.15,26.18,124271.0
2022-03-08 15:30:00,26.18,26.2,25.88,26.0,358939.0,26.18,26.2,25.88,26.0,358939.0
2022-03-09 09:30:00,25.99,26.6,24.64,25.34,409607.0,25.99,26.6,24.64,25.34,409607.0
2022-03-09 10:00:00,25.31,25.81,25.27,25.62,133700.0,25.31,25.81,25.27,25.62,133700.0
2022-03-09 10:30:00,25.62,25.95,25.56,25.95,72192.0,25.62,25.95,25.56,25.95,72192.0
2022-03-09 11:00:00,25.96,26.0,25.71,25.81,49252.0,25.96,26.0,25.71,25.81,49252.0
2022-03-09 11:30:00,25.77,25.83,25.48,25.57,69166.0,25.77,25.83,25.48,25.57,69166.0
2022-03-09 12:00:00,25.58,25.72,25.47,25.67,64387.0,25.58,25.72,25.47,25.67,64387.0
2022-03-09 12:30:00,25.68,25.71,25.23,25.3,136387.0,25.68,25.71,25.23,25.3,136387.0
2022-03-09 13:00:00,25.29,25.54,25.17,25.5,136265.0,25.29,25.54,25.17,25.5,136265.0
2022-03-09 13:30:00,25.49,25.66,25.46,25.52,57518.0,25.49,25.66,25.46,25.52,57518.0
2022-03-09 14:00:00,25.52,25.61,25.41,25.58,66249.0,25.52,25.61,25.41,25.58,66249.0
2022-03-09 14:30:00,25.57,25.65,25.44,25.53,75550.0,25.57,25.65,25.44,25.53,75550.0
2022-03-09 15:00:00,25.54,25.72,25.48,25.64,77252.0,25.54,25.72,25.48,25.64,77252.0
2022-03-09 15:30:00,25.64,25.79,25.59,25.68,246803.0,25.64,25.79,25.59,25.68,246803.0
2022-03-10 09:30:00,25.75,26.93,25.75,26.67,204299.0,25.75,26.93,25.75,26.67,204299.0
2022-03-10 10:00:00,26.69,26.73,26.2,26.24,172556.0,26.69,26.73,26.2,26.24,172556.0
2022-03-10 10:30:00,26.24,26.39,26.1,26.34,93655.0,26.24,26.39,26.1,26.34,93655.0
2022-03-10 11:00:00,26.35,26.54,26.31,26.47,76303.0,26.35,26.54,26.31,26.47,76303.0
2022-03-10 11:30:00,26.48,26.54,26.45,26.49,63910.0,26.48,26.54,26.45,26.49,63910.0
2022-03-10 12:00:00,26.49,26.55,26.4,26.52,73834.0,26.49,26.55,26.4,26.52,73834.0
2022-03-10 12:30:00,26.52,26.54,26.38,26.5,80728.0,26.52,26.54,26.38,26.5,80728.0
2022-03-10 13:00:00,26.52,26.54,26.41,26.46,49225.0,26.52,26.54,26.41,26.46,49225.0
2022-03-10 13:30:00,26.45,26.7,26.43,26.7,125637.0,26.45,26.7,26.43,26.7,125637.0
2022-03-10 14:00:00,26.7,26.9,26.67,26.81,117342.0,26.7,26.9,26.67,26.81,117342.0
2022-03-10 14:30:00,26.8,26.97,26.78,26.9,76420.0,26.8,26.97,26.78,26.9,76420.0
2022-03-10 15:00:00,26.9,26.95,26.77,26.91,93787.0,26.9,26.95,26.77,26.91,93787.0
2022-03-10 15:30:00,26.91,26.99,26.78,26.98,310869.0,26.91,26.99,26.78,26.98,310869.0
2022-03-11 09:30:00,26.7,27.49,26.57,27.15,112320.0,26.7,27.49,26.57,27.15,112320.0
2022-03-11 10:00:00,27.19,27.19,26.68,26.72,87266.0,27.19,27.19,26.68,26.72,87266.0
2022-03-11 10:30:00,26.73,26.82,26.4,26.42,79467.0,26.73,26.82,26.4,26.42,79467.0
2022-03-11 11:00:00,26.44,26.74,26.43,26.69,131061.0,26.44,26.74,26.43,26.69,131061.0
2022-03-11 11:30:00,26.7,26.76,26.6,26.72,53329.0,26.7,26.76,26.6,26.72,53329.0
2022-03-11 12:00:00,26.72,26.78,26.64,26.69,28030.0,26.72,26.78,26.64,26.69,28030.0
2022-03-11 12:30:00,26.68,26.76,26.6,26.73,27100.0,26.68,26.76,26.6,26.73,27100.0
2022-03-11 13:00:00,26.74,26.76,26.69,26.74,37994.0,26.74,26.76,26.69,26.74,37994.0
2022-03-11 13:30:00,26.74,26.81,26.65,26.7,32040.0,26.74,26.81,26.65,26.7,32040.0
2022-03-11 14:00:00,26.7,26.91,26.69,26.91,55169.0,26.7,26.91,26.69,26.91,55169.0
2022-03-11 14:30:00,26.9,26.9,26.73,26.89,77050.0,26.9,26.9,26.73,26.89,77050.0
2022-03-11 15:00:00,26.9,26.9,26.63,26.63,85308.0,26.9,26.9,26.63,26.63,85308.0
2022-03-11 15:30:00,26.62,26.65,26.5,26.5,268422.0,26.62,26.65,26.5,26.5,268422.0
2022-03-14 09:30:00,26.17,26.32,25.33,26.06,1060079.0,26.17,26.32,25.33,26.06,1060079.0
2022-03-14 10:00:00,26.09,26.56,25.91,26.49,104440.0,26.09,26.56,25.91,26.49,104440.0
2022-03-14 10:30:00,26.48,26.5,26.2,26.38,319928.0,26.48,26.5,26.2,26.38,319928.0
2022-03-14 11:00:00,26.38,26.4,26.12,26.14,52226.0,26.38,26.4,26.12,26.14,52226.0
2022-03-14 11:30:00,26.14,26.23,25.94,26.04,53241.0,26.14,26.23,25.94,26.04,53241.0
2022-03-14 12:00:00,26.03,26.05,25.88,26.04,52693.0,26.03,26.05,25.88,26.04,52693.0
2022-03-14 12:30:00,26.02,26.14,26.0,26.0,48224.0,26.02,26.14,26.0,26.0,48224.0
2022-03-14 13:00:00,25.98,26.0,25.77,25.77,50800.0,25.98,26.0,25.77,25.77,50800.0
2022-03-14 13:30:00,25.77,25.79,25.66,25.74,64841.0,25.77,25.79,25.66,25.74,64841.0
2022-03-14 14:00:00,25.74,25.84,25.69,25.83,59595.0,25.74,25.84,25.69,25.83,59595.0
2022-03-14 14:30:00,25.82,25.9,25.71,25.82,49179.0,25.82,25.9,25.71,25.82,49179.0
2022-03-14 15:00:00,25.83,25.93,25.75,25.75,66975.0,25.83,25.93,25.75,25.75,66975.0
2022-03-14 15:30:00,25.74,25.79,25.64,25.74,194970.0,25.74,25.79,25.64,25.74,194970.0
2022-03-15 09:30:00,25.28,25.92,25.13,25.77,307722.0,25.28,25.92,25.13,25.77,307722.0
2022-03-15 10:00:00,25.76,25.98,25.59,25.94,46613.0,25.76,25.98,25.59,25.94,46613.0
2022-03-15 10:30:00,25.94,25.97,25.6,25.63,51507.0,25.94,25.97,25.6,25.63,51507.0
2022-03-15 11:00:00,25.64,25.82,25.6,25.79,38066.0,25.64,25.82,25.6,25.79,38066.0
2022-03-15 11:30:00,25.78,25.89,25.64,25.71,52878.0,25.78,25.89,25.64,25.71,52878.0
2022-03-15 12:00:00,25.71,26.16,25.69,26.16,49601.0,25.71,26.16,25.69,26.16,49601.0
2022-03-15 12:30:00,26.14,26.2,26.0,26.06,62817.0,26.14,26.2,26.0,26.06,62817.0
2022-03-15 13:00:00,26.09,26.4,26.08,26.28,93441.0,26.09,26.4,26.08,26.28,93441.0
2022-03-15 13:30:00,26.25,26.26,26.05,26.05,82317.0,26.25,26.26,26.05,26.05,82317.0
2022-03-15 14:00:00,26.06,26.06,25.86,26.05,110324.0,26.06,26.06,25.86,26.05,110324.0
2022-03-15 14:30:00,26.05,26.33,26.03,26.32,109388.0,26.05,26.33,26.03,26.32,109388.0
2022-03-15 15:00:00,26.31,26.32,26.15,26.27,90249.0,26.31,26.32,26.15,26.27,90249.0
2022-03-15 15:30:00,26.28,26.4,26.18,26.37,303952.0,26.28,26.4,26.18,26.37,303952.0
2022-03-16 09:30:00,26.6,27.0,26.42,26.91,86877.0,26.6,27.0,26.42,26.91,86877.0
2022-03-16 10:00:00,26.92,26.95,26.58,26.64,97680.0,26.92,26.95,26.58,26.64,97680.0
2022-03-16 10:30:00,26.62,26.67,26.37,26.48,108859.0,26.62,26.67,26.37,26.48,108859.0
2022-03-16 11:00:00,26.48,26.49,26.02,26.38,210612.0,26.48,26.49,26.02,26.38,210612.0
2022-03-16 11:30:00,26.37,26.42,26.24,26.3,44278.0,26.37,26.42,26.24,26.3,44278.0
2022-03-16 12:00:00,26.28,26.36,26.24,26.26,37566.0,26.28,26.36,26.24,26.26,37566.0
2022-03-16 12:30:00,26.27,26.32,26.14,26.32,27673.0,26.27,26.32,26.14,26.32,27673.0
2022-03-16 13:00:00,26.32,26.32,26.13,26.23,67830.0,26.32,26.32,26.13,26.23,67830.0
2022-03-16 13:30:00,26.24,26.29,26.11,26.18,39510.0,26.24,26.29,26.11,26.18,39510.0
2022-03-16 14:00:00,26.11,26.26,25.86,25.86,77041.0,26.11,26.26,25.86,25.86,77041.0
2022-03-16 14:30:00,25.86,26.25,25.72,26.1,197699.0,25.86,26.25,25.72,26.1,197699.0
2022-03-16 15:00:00,26.1,26.25,26.06,26.09,110112.0,26.1,26.25,26.06,26.09,110112.0
2022-03-16 15:30:00,26.09,26.37,26.0,26.36,235515.0,26.09,26.37,26.0,26.36,235515.0
2022-03-17 09:30:00,26.16,26.31,25.74,25.85,70307.0,26.16,26.31,25.74,25.85,70307.0
2022-03-17 10:00:00,25.88,26.07,25.77,25.9,39146.0,25.88,26.07,25.77,25.9,39146.0
2022-03-17 10:30:00,25.9,26.01,25.67,25.86,65294.0,25.9,26.01,25.67,25.86,65294.0
2022-03-17 11:00:00,25.86,25.97,25.7,25.74,44305.0,25.86,25.97,25.7,25.74,44305.0
2022-03-17 11:30:00,25.71,25.77,25.59,25.6,102335.0,25.71,25.77,25.59,25.6,102335.0
2022-03-17 12:00:00,25.62,25.9,25.48,25.9,105388.0,25.62,25.9,25.48,25.9,105388.0
2022-03-17 12:30:00,25.89,25.89,25.6,25.78,246862.0,25.89,25.89,25.6,25.78,246862.0
2022-03-17 13:00:00,25.77,25.89,25.76,25.89,40411.0,25.77,25.89,25.76,25.89,40411.0
2022-03-17 13:30:00,25.89,26.1,25.86,26.08,70533.0,25.89,26.1,25.86,26.08,70533.0
2022-03-17 14:00:00,26.09,26.1,25.86,25.87,49925.0,26.09,26.1,25.86,25.87,49925.0
2022-03-17 14:30:00,25.85,25.87,25.79,25.83,43343.0,25.85,25.87,25.79,25.83,43343.0
2022-03-17 15:00:00,25.82,25.89,25.71,25.75,78685.0,25.82,25.89,25.71,25.75,78685.0
2022-03-17 15:30:00,25.75,25.99,25.74,25.82,293361.0,25.75,25.99,25.74,25.82,293361.0
2022-03-18 09:30:00,26.05,26.19,25.76,25.85,273414.0,26.05,26.19,25.76,25.85,273414.0
2022-03-18 10:00:00,25.83,25.96,25.64,25.64,131025.0,25.83,25.96,25.64,25.64,131025.0
2022-03-18 10:30:00,25.64,25.66,25.41,25.6,81639.0,25.64,25.66,25.41,25.6,81639.0
2022-03-18 11:00:00,25.59,25.74,25.49,25.53,64937.0,25.59,25.74,25.49,25.53,64937.0
2022-03-18 11:30:00,25.54,25.59,25.43,25.46,64666.0,25.54,25.59,25.43,25.46,64666.0
2022-03-18 12:00:00,25.46,25.53,25.34,25.35,53877.0,25.46,25.53,25.34,25.35,53877.0
2022-03-18 12:30:00,25.34,25.55,25.3,25.54,61282.0,25.34,25.55,25.3,25.54,61282.0
2022-03-18 13:00:00,25.56,25.67,25.5,25.61,48300.0,25.56,25.67,25.5,25.61,48300.0
2022-03-18 13:30:00,25.6,25.65,25.52,25.63,52843.0,25.6,25.65,25.52,25.63,52843.0
2022-03-18 14:00:00,25.63,25.72,25.56,25.6,90976.0,25.63,25.72,25.56,25.6,90976.0
2022-03-18 14:30:00,25.6,25.72,25.51,25.71,84675.0,25.6,25.72,25.51,25.71,84675.0
2022-03-18 15:00:00,25.71,25.95,25.7,25.88,104776.0,25.71,25.95,25.7,25.88,104776.0
2022-03-18 15:30:00,25.87,26.13,25.81,26.05,458404.0,25.87,26.13,25.81,26.05,458404.0
2022-03-21 09:30:00,26.47,27.24,26.26,26.73,191136.0,26.47,27.24,26.26,26.73,191136.0
2022-03-21 10:00:00,26.69,26.96,26.64,26.67,54272.0,26.69,26.96,26.64,26.67,54272.0
2022-03-21 10:30:00,26.69,26.71,26.5,26.63,62429.0,26.69,26.71,26.5,26.63,62429.0
2022-03-21 11:00:00,26.61,26.66,26.16,26.18,116181.0,26.61,26.66,26.16,26.18,116181.0
2022-03-21 11:30:00,26.17,26.24,26.13,26.2,35768.0,26.17,26.24,26.13,26.2,35768.0
2022-03-21 12:00:00,26.2,26.54,26.17,26.52,36903.0,26.2,26.54,26.17,26.52,36903.0
2022-03-21 12:30:00,26.53,26.54,26.18,26.23,45745.0,26.53,26.54,26.18,26.23,45745.0
2022-03-21 13:00:00,26.21,26.35,26.16,26.28,24105.0,26.21,26.35,26.16,26.28,24105.0
2022-03-21 13:30:00,26.28,26.4,26.27,26.37,33170.0,26.28,26.4,26.27,26.37,33170.0
2022-03-21 14:00:00,26.36,26.36,26.23,26.27,17679.0,26.36,26.36,26.23,26.27,17679.0
2022-03-21 14:30:00,26.25,26.44,26.23,26.26,102369.0,26.25,26.44,26.23,26.26,102369.0
2022-03-21 15:00:00,26.24,26.46,26.24,26.41,51979.0,26.24,26.46,26.24,26.41,51979.0
2022-03-21 15:30:00,26.41,26.47,26.23,26.44,182122.0,26.41,26.47,26.23,26.44,182122.0
2022-03-22 09:30:00,26.66,27.44,26.26,27.42,200169.0,26.66,27.44,26.26,27.42,200169.0
2022-03-22 10:00:00,27.41,27.43,26.96,27.11,67822.0,27.41,27.43,26.96,27.11,67822.0
2022-03-22 10:30:00,27.12,27.17,26.86,27.06,81519.0,27.12,27.17,26.86,27.06,81519.0
2022-03-22 11:00:00,27.04,27.11,26.95,27.0,61053.0,27.04,27.11,26.95,27.0,61053.0
2022-03-22 11:30:00,27.0,27.05,26.86,26.97,58339.0,27.0,27.05,26.86,26.97,58339.0
2022-03-22 12:00:00,27.01,27.11,26.94,27.07,34523.0,27.01,27.11,26.94,27.07,34523.0
2022-03-22 12:30:00,27.05,27.13,27.0,27.06,22386.0,27.05,27.13,27.0,27.06,22386.0
2022-03-22 13:00:00,27.09,27.22,27.05,27.18,35738.0,27.09,27.22,27.05,27.18,35738.0
2022-03-22 13:30:00,27.19,27.25,27.05,27.16,58370.0,27.19,27.25,27.05,27.16,58370.0
2022-03-22 14:00:00,27.16,27.26,27.14,27.17,43407.0,27.16,27.26,27.14,27.17,43407.0
2022-03-22 14:30:00,27.17,27.24,27.05,27.05,45050.0,27.17,27.24,27.05,27.05,45050.0
2022-03-22 15:00:00,27.05,27.09,26.95,27.01,100224.0,27.05,27.09,26.95,27.01,100224.0
2022-03-22 15:30:00,27.0,27.21,26.96,27.06,283468.0,27.0,27.21,26.96,27.06,283468.0
2022-03-23 09:30:00,27.06,27.67,26.98,27.63,142625.0,27.06,27.67,26.98,27.63,142625.0
2022-03-23 10:00:00,27.65,28.05,27.63,27.89,195880.0,27.65,28.05,27.63,27.89,195880.0
2022-03-23 10:30:00,27.89,28.24,27.87,28.02,145082.0,27.89,28.24,27.87,28.02,145082.0
2022-03-23 11:00:00,28.03,28.35,28.01,28.25,161926.0,28.03,28.35,28.01,28.25,161926.0
2022-03-23 11:30:00,28.24,28.33,28.06,28.32,128803.0,28.24,28.33,28.06,28.32,128803.0
2022-03-23 12:00:00,28.32,28.45,28.1,28.13,195237.0,28.32,28.45,28.1,28.13,195237.0
2022-03-23 12:30:00,28.13,28.17,27.96,28.1,117311.0,28.13,28.17,27.96,28.1,117311.0
2022-03-23 13:00:00,28.09,28.19,27.92,27.99,107697.0,28.09,28.19,27.92,27.99,107697.0
2022-03-23 13:30:00,27.99,28.01,27.87,27.96,79688.0,27.99,28.01,27.87,27.96,79688.0
2022-03-23 14:00:00,27.97,28.15,27.92,28.0,125277.0,27.97,28.15,27.92,28.0,125277.0
2022-03-23 14:30:00,27.99,27.99,27.81,27.91,77470.0,27.99,27.99,27.81,27.91,77470.0
2022-03-23 15:00:00,27.91,28.11,27.91,28.01,148338.0,27.91,28.11,27.91,28.01,148338.0
2022-03-23 15:30:00,28.0,28.02,27.86,27.97,386580.0,28.0,28.02,27.86,27.97,386580.0
2022-03-24 09:30:00,27.96,28.16,27.51,27.63,69313.0,27.96,28.16,27.51,27.63,69313.0
2022-03-24 10:00:00,27.64,27.85,27.53,27.78,38930.0,27.64,27.85,27.53,27.78,38930.0
2022-03-24 10:30:00,27.81,27.92,27.67,27.92,48882.0,27.81,27.92,27.67,27.92,48882.0
2022-03-24 11:00:00,27.92,28.09,27.9,27.97,60396.0,27.92,28.09,27.9,27.97,60396.0
2022-03-24 11:30:00,27.97,28.0,27.8,27.85,34643.0,27.97,28.0,27.8,27.85,34643.0
2022-03-24 12:00:00,27.85,27.87,27.64,27.7,43274.0,27.85,27.87,27.64,27.7,43274.0
2022-03-24 12:30:00,27.73,27.85,27.7,27.8,32047.0,27.73,27.85,27.7,27.8,32047.0
2022-03-24 13:00:00,27.82,27.91,27.81,27.87,29624.0,27.82,27.91,27.81,27.87,29624.0
2022-03-24 13:30:00,27.89,27.95,27.83,27.85,41451.0,27.89,27.95,27.83,27.85,41451.0
2022-03-24 14:00:00,27.85,27.88,27.78,27.86,35559.0,27.85,27.88,27.78,27.86,35559.0
2022-03-24 14:30:00,27.87,27.87,27.78,27.83,28031.0,27.87,27.87,27.78,27.83,28031.0
2022-03-24 15:00:00,27.82,28.0,27.74,27.99,79651.0,27.82,28.0,27.74,27.99,79651.0
2022-03-24 15:30:00,27.98,28.01,27.87,27.93,189930.0,27.98,28.01,27.87,27.93,189930.0
2022-03-25 09:30:00,27.94,28.37,27.79,28.2,89527.0,27.94,28.37,27.79,28.2,89527.0
2022-03-25 10:00:00,28.2,28.38,28.08,28.21,65813.0,28.2,28.38,28.08,28.21,65813.0
2022-03-25 10:30:00,28.21,28.24,28.05,28.17,36150.0,28.21,28.24,28.05,28.17,36150.0
2022-03-25 11:00:00,28.17,28.19,27.84,27.88,89299.0,28.17,28.19,27.84,27.88,89299.0
2022-03-25 11:30:00,27.9,27.94,27.82,27.84,26915.0,27.9,27.94,27.82,27.84,26915.0
2022-03-25 12:00:00,27.85,27.99,27.84,27.99,44317.0,27.85,27.99,27.84,27.99,44317.0
2022-03-25 12:30:00,27.98,27.98,27.82,27.84,41117.0,27.98,27.98,27.82,27.84,41117.0
2022-03-25 13:00:00,27.84,27.87,27.8,27.84,32246.0,27.84,27.87,27.8,27.84,32246.0
2022-03-25 13:30:00,27.84,27.92,27.81,27.91,19764.0,27.84,27.92,27.81,27.91,19764.0
2022-03-25 14:00:00,27.91,27.95,27.85,27.91,61340.0,27.91,27.95,27.85,27.91,61340.0
2022-03-25 14:30:00,27.91,27.94,27.85,27.87,44040.0,27.91,27.94,27.85,27.87,44040.0
2022-03-25 15:00:00,27.87,27.89,27.72,27.75,50005.0,27.87,27.89,27.72,27.75,50005.0
2022-03-25 15:30:00,27.74,27.91,27.64,27.91,135108.0,27.74,27.91,27.64,27.91,135108.0
2022-03-28 09:30:00,27.55,27.66,26.94,27.11,82484.0,27.55,27.66,26.94,27.11,82484.0
2022-03-28 10:00:00,27.11,27.33,27.0,27.31,51041.0,27.11,27.33,27.0,27.31,51041.0
2022-03-28 10:30:00,27.33,27.34,27.06,27.07,31271.0,27.33,27.34,27.06,27.07,31271.0
2022-03-28 11:00:00,27.07,27.16,26.95,27.03,36709.0,27.07,27.16,26.95,27.03,36709.0
2022-03-28 11:30:00,27.03,27.1,26.95,26.97,33767.0,27.03,27.1,26.95,26.97,33767.0
2022-03-28 12:00:00,27.0,27.09,26.93,27.08,22007.0,27.0,27.09,26.93,27.08,22007.0
2022-03-28 12:30:00,27.07,27.18,27.06,27.08,28619.0,27.07,27.18,27.06,27.08,28619.0
2022-03-28 13:00:00,27.08,27.13,26.93,26.98,22311.0,27.08,27.13,26.93,26.98,22311.0
2022-03-28 13:30:00,26.98,27.02,26.92,26.97,21393.0,26.98,27.02,26.92,26.97,21393.0
2022-03-28 14:00:00,26.96,26.96,26.85,26.93,48724.0,26.96,26.96,26.85,26.93,48724.0
2022-03-28 14:30:00,26.94,27.04,26.92,27.0,38478.0,26.94,27.04,26.92,27.0,38478.0
2022-03-28 15:00:00,26.98,26.99,26.77,26.79,71108.0,26.98,26.99,26.77,26.79,71108.0
2022-03-28 15:30:00,26.8,27.12,26.77,27.1,245304.0,26.8,27.12,26.77,27.1,245304.0
2022-03-29 09:30:00,26.32,26.54,25.57,26.03,312989.0,26.32,26.54,25.57,26.03,312989.0
2022-03-29 10:00:00,26.01,26.54,25.84,26.46,56863.0,26.01,26.54,25.84,26.46,56863.0
2022-03-29 10:30:00,26.44,26.66,26.25,26.31,86033.0,26.44,26.66,26.25,26.31,86033.0
2022-03-29 11:00:00,26.31,26.4,26.16,26.23,46942.0,26.31,26.4,26.16,26.23,46942.0
2022-03-29 11:30:00,26.24,26.37,26.21,26.23,34900.0,26.24,26.37,26.21,26.23,34900.0
2022-03-29 12:00:00,26.23,26.26,25.99,26.11,36842.0,26.23,26.26,25.99,26.11,36842.0
2022-03-29 12:30:00,26.13,26.22,25.98,26.11,70646.0,26.13,26.22,25.98,26.11,70646.0
2022-03-29 13:00:00,26.1,26.18,26.02,26.15,28783.0,26.1,26.18,26.02,26.15,28783.0
2022-03-29 13:30:00,26.14,26.14,25.88,26.07,96937.0,26.14,26.14,25.88,26.07,96937.0
2022-03-29 14:00:00,26.08,26.36,26.01,26.24,83940.0,26.08,26.36,26.01,26.24,83940.0
2022-03-29 14:30:00,26.24,26.38,26.22,26.29,111276.0,26.24,26.38,26.22,26.29,111276.0
2022-03-29 15:00:00,26.29,26.57,26.28,26.56,83718.0,26.29,26.57,26.28,26.56,83718.0
2022-03-29 15:30:00,26.55,26.7,26.47,26.5,383977.0,26.55,26.7,26.47,26.5,383977.0
2022-03-30 09:30:00,26.46,27.09,26.46,27.04,122469.0,26.46,27.09,26.46,27.04,122469.0
2022-03-30 10:00:00,27.05,27.18,26.67,26.8,344557.0,27.05,27.18,26.67,26.8,344557.0
2022-03-30 10:30:00,26.77,27.12,26.75,26.96,210963.0,26.77,27.12,26.75,26.96,210963.0
2022-03-30 11:00:00,26.96,27.01,26.67,26.69,74204.0,26.96,27.01,26.67,26.69,74204.0
2022-03-30 11:30:00,26.71,27.01,26.7,26.96,65766.0,26.71,27.01,26.7,26.96,65766.0
2022-03-30 12:00:00,26.97,27.19,26.97,27.14,58829.0,26.97,27.19,26.97,27.14,58829.0
2022-03-30 12:30:00,27.13,27.17,27.05,27.17,45515.0,27.13,27.17,27.05,27.17,45515.0
2022-03-30 13:00:00,27.17,27.19,26.99,27.17,93458.0,27.17,27.19,26.99,27.17,93458.0
2022-03-30 13:30:00,27.17,27.21,26.94,27.14,92014.0,27.17,27.21,26.94,27.14,92014.0
2022-03-30 14:00:00,27.14,27.15,26.97,27.04,109327.0,27.14,27.15,26.97,27.04,109327.0
2022-03-30 14:30:00,27.02,27.04,26.9,26.93,54744.0,27.02,27.04,26.9,26.93,54744.0
2022-03-30 15:00:00,26.92,26.93,26.75,26.8,175982.0,26.92,26.93,26.75,26.8,175982.0
2022-03-30 15:30:00,26.8,27.55,26.8,27.55,642399.0,26.8,27.55,26.8,27.55,642399.0
2022-03-31 09:30:00,27.53,27.76,27.28,27.64,75803.0,27.53,27.76,27.28,27.64,75803.0
2022-03-31 10:00:00,27.59,27.63,27.32,27.37,46972.0,27.59,27.63,27.32,27.37,46972.0
2022-03-31 10:30:00,27.34,27.45,27.29,27.42,22928.0,27.34,27.45,27.29,27.42,22928.0
2022-03-31 11:00:00,27.41,27.54,27.38,27.44,18486.0,27.41,27.54,27.38,27.44,18486.0
2022-03-31 11:30:00,27.45,27.53,27.37,27.41,17806.0,27.45,27.53,27.37,27.41,17806.0
2022-03-31 12:00:00,27.41,27.49,27.32,27.33,15213.0,27.41,27.49,27.32,27.33,15213.0
2022-03-31 12:30:00,27.33,27.34,27.23,27.28,30024.0,27.33,27.34,27.23,27.28,30024.0
2022-03-31 13:00:00,27.3,27.32,27.19,27.28,48024.0,27.3,27.32,27.19,27.28,48024.0
2022-03-31 13:30:00,27.28,27.28,27.16,27.2,45429.0,27.28,27.28,27.16,27.2,45429.0
2022-03-31 14:00:00,27.18,27.27,27.11,27.26,44196.0,27.18,27.27,27.11,27.26,44196.0
2022-03-31 14:30:00,27.26,27.26,27.18,27.2,23435.0,27.26,27.26,27.18,27.2,23435.0
2022-03-31 15:00:00,27.2,27.24,27.14,27.18,60135.0,27.2,27.24,27.14,27.18,60135.0
2022-03-31 15:30:00,27.17,27.18,26.83,26.83,213489.0,27.17,27.18,26.83,26.83,213489.0
2022-04-01 09:30:00,26.96,27.21,26.84,27.09,52918.0,26.96,27.21,26.84,27.09,52918.0
2022-04-01 10:00:00,27.09,27.3,27.06,27.29,117386.0,27.09,27.3,27.06,27.29,117386.0
2022-04-01 10:30:00,27.29,27.29,27.04,27.06,65695.0,27.29,27.29,27.04,27.06,65695.0
2022-04-01 11:00:00,27.05,27.2,27.0,27.1,35461.0,27.05,27.2,27.0,27.1,35461.0
2022-04-01 11:30:00,27.09,27.14,26.95,26.95,47955.0,27.09,27.14,26.95,26.95,47955.0
2022-04-01 12:00:00,26.96,26.96,26.8,26.85,23862.0,26.96,26.96,26.8,26.85,23862.0
2022-04-01 12:30:00,26.81,26.86,26.72,26.84,20649.0,26.81,26.86,26.72,26.84,20649.0
2022-04-01 13:00:00,26.83,26.83,26.69,26.77,21629.0,26.83,26.83,26.69,26.77,21629.0
2022-04-01 13:30:00,26.78,26.91,26.75,26.91,16163.0,26.78,26.91,26.75,26.91,16163.0
2022-04-01 14:00:00,26.9,27.01,26.86,27.0,29668.0,26.9,27.01,26.86,27.0,29668.0
2022-04-01 14:30:00,27.0,27.08,26.95,27.06,31432.0,27.0,27.08,26.95,27.06,31432.0
2022-04-01 15:00:00,27.06,27.25,27.01,27.05,65013.0,27.06,27.25,27.01,27.05,65013.0
2022-04-01 15:30:00,27.07,27.12,26.97,26.99,180669.0,27.07,27.12,26.97,26.99,180669.0
2022-04-04 09:30:00,27.08,27.61,26.94,27.32,116386.0,27.08,27.61,26.94,27.32,116386.0
2022-04-04 10:00:00,27.33,27.42,27.13,27.33,32445.0,27.33,27.42,27.13,27.33,32445.0
2022-04-04 10:30:00,27.34,27.48,27.31,27.39,31693.0,27.34,27.48,27.31,27.39,31693.0
2022-04-04 11:00:00,27.4,27.51,27.23,27.47,45146.0,27.4,27.51,27.23,27.47,45146.0
2022-04-04 11:30:00,27.48,27.71,27.48,27.68,36579.0,27.48,27.71,27.48,27.68,36579.0
2022-04-04 12:00:00,27.68,27.69,27.58,27.59,24925.0,27.68,27.69,27.58,27.59,24925.0
2022-04-04 12:30:00,27.6,27.79,27.57,27.75,40135.0,27.6,27.79,27.57,27.75,40135.0
2022-04-04 13:00:00,27.74,27.78,27.62,27.72,22147.0,27.74,27.78,27.62,27.72,22147.0
2022-04-04 13:30:00,27.72,27.85,27.71,27.85,40514.0,27.72,27.85,27.71,27.85,40514.0
2022-04-04 14:00:00,27.85,27.97,27.85,27.96,43948.0,27.85,27.97,27.85,27.96,43948.0
2022-04-04 14:30:00,27.95,27.95,27.83,27.9,46545.0,27.95,27.95,27.83,27.9,46545.0
2022-04-04 15:00:00,27.9,27.92,27.82,27.88,38455.0,27.9,27.92,27.82,27.88,38455.0
2022-04-04 15:30:00,27.88,27.97,27.82,27.84,239744.0,27.88,27.97,27.82,27.84,239744.0
2022-04-05 09:30:00,27.78,28.12,27.75,27.83,80765.0,27.78,28.12,27.75,27.83,80765.0
2022-04-05 10:00:00,27.8,27.88,27.32,27.46,81128.0,27.8,27.88,27.32,27.46,81128.0
2022-04-05 10:30:00,27.43,27.43,27.22,27.29,71389.0,27.43,27.43,27.22,27.29,71389.0
2022-04-05 11:00:00,27.28,27.34,27.09,27.17,42721.0,27.28,27.34,27.09,27.17,42721.0
2022-04-05 11:30:00,27.18,27.28,27.15,27.18,50351.0,27.18,27.28,27.15,27.18,50351.0
2022-04-05 12:00:00,27.19,27.3,27.1,27.28,58952.0,27.19,27.3,27.1,27.28,58952.0
2022-04-05 12:30:00,27.27,27.4,27.19,27.3,45983.0,27.27,27.4,27.19,27.3,45983.0
2022-04-05 13:00:00,27.3,27.5,27.26,27.45,61598.0,27.3,27.5,27.26,27.45,61598.0
2022-04-05 13:30:00,27.45,27.52,27.38,27.41,62583.0,27.45,27.52,27.38,27.41,62583.0
2022-04-05 14:00:00,27.4,27.45,27.3,27.41,77625.0,27.4,27.45,27.3,27.41,77625.0
2022-04-05 14:30:00,27.41,27.92,27.37,27.8,241787.0,27.41,27.92,27.37,27.8,241787.0
2022-04-05 15:00:00,27.81,27.86,27.55,27.63,194492.0,27.81,27.86,27.55,27.63,194492.0
2022-04-05 15:30:00,27.63,27.85,27.57,27.73,514890.0,27.63,27.85,27.57,27.73,514890.0
2022-04-06 09:30:00,27.57,27.71,27.25,27.34,47608.0,27.57,27.71,27.25,27.34,47608.0
2022-04-06 10:00:00,27.35,27.54,27.17,27.36,61147.0,27.35,27.54,27.17,27.36,61147.0
2022-04-06 10:30:00,27.38,27.58,27.36,27.5,19539.0,27.38,27.58,27.36,27.5,19539.0
2022-04-06 11:00:00,27.52,27.56,27.38,27.5,25490.0,27.52,27.56,27.38,27.5,25490.0
2022-04-06 11:30:00,27.48,27.53,27.28,27.44,83228.0,27.48,27.53,27.28,27.44,83228.0
2022-04-06 12:00:00,27.44,27.69,27.44,27.51,26816.0,27.44,27.69,27.44,27.51,26816.0
2022-04-06 12:30:00,27.54,27.59,27.5,27.56,15322.0,27.54,27.59,27.5,27.56,15322.0
2022-04-06 13:00:00,27.55,27.56,27.38,27.46,14351.0,27.55,27.56,27.38,27.46,14351.0
2022-04-06 13:30:00,27.46,27.66,27.46,27.58,20961.0,27.46,27.66,27.46,27.58,20961.0
2022-04-06 14:00:00,27.56,27.67,27.32,27.46,30172.0,27.56,27.67,27.32,27.46,30172.0
2022-04-06 14:30:00,27.48,27.7,27.42,27.69,48953.0,27.48,27.7,27.42,27.69,48953.0
2022-04-06 15:00:00,27.7,27.79,27.64,27.77,97464.0,27.7,27.79,27.64,27.77,97464.0
2022-04-06 15:30:00,27.77,27.83,27.66,27.74,217999.0,27.77,27.83,27.66,27.74,217999.0
2022-04-07 09:30:00,27.86,28.17,27.54,27.68,89037.0,27.86,28.17,27.54,27.68,89037.0
2022-04-07 10:00:00,27.67,27.68,27.36,27.42,43849.0,27.67,27.68,27.36,27.42,43849.0
2022-04-07 10:30:00,27.44,27.56,27.39,27.46,27623.0,27.44,27.56,27.39,27.46,27623.0
2022-04-07 11:00:00,27.48,27.64,27.38,27.57,41176.0,27.48,27.64,27.38,27.57,41176.0
2022-04-07 11:30:00,27.59,27.59,27.44,27.54,23728.0,27.59,27.59,27.44,27.54,23728.0
2022-04-07 12:00:00,27.54,27.55,27.38,27.39,34015.0,27.54,27.55,27.38,27.39,34015.0
2022-04-07 12:30:00,27.39,27.44,27.27,27.31,63218.0,27.39,27.44,27.27,27.31,63218.0
2022-04-07 13:00:00,27.32,27.54,27.31,27.46,27003.0,27.32,27.54,27.31,27.46,27003.0
2022-04-07 13:30:00,27.49,27.52,27.41,27.51,23152.0,27.49,27.52,27.41,27.51,23152.0
2022-04-07 14:00:00,27.52,27.57,27.46,27.46,33477.0,27.52,27.57,27.46,27.46,33477.0
2022-04-07 14:30:00,27.48,27.59,27.4,27.56,63499.0,27.48,27.59,27.4,27.56,63499.0
2022-04-07 15:00:00,27.55,27.58,27.43,27.49,54946.0,27.55,27.58,27.43,27.49,54946.0
2022-04-07 15:30:00,27.49,27.7,27.46,27.66,188863.0,27.49,27.7,27.46,27.66,188863.0
2022-04-08 09:30:00,27.83,28.13,27.38,27.45,45135.0,27.83,28.13,27.38,27.45,45135.0
2022-04-08 10:00:00,27.41,27.51,27.26,27.45,44383.0,27.41,27.51,27.26,27.45,44383.0
2022-04-08 10:30:00,27.47,27.67,27.45,27.67,31905.0,27.47,27.67,27.45,27.67,31905.0
2022-04-08 11:00:00,27.69,27.82,27.68,27.73,54101.0,27.69,27.82,27.68,27.73,54101.0
2022-04-08 11:30:00,27.74,27.79,27.67,27.71,22918.0,27.74,27.79,27.67,27.71,22918.0
2022-04-08 12:00:00,27.71,27.73,27.57,27.64,22309.0,27.71,27.73,27.57,27.64,22309.0
2022-04-08 12:30:00,27.64,27.64,27.5,27.53,17549.0,27.64,27.64,27.5,27.53,17549.0
2022-04-08 13:00:00,27.53,27.55,27.4,27.48,25184.0,27.53,27.55,27.4,27.48,25184.0
2022-04-08 13:30:00,27.47,27.49,27.36,27.41,42230.0,27.47,27.49,27.36,27.41,42230.0
2022-04-08 14:00:00,27.42,27.59,27.42,27.48,25663.0,27.42,27.59,27.42,27.48,25663.0
2022-04-08 14:30:00,27.47,27.55,27.45,27.55,24267.0,27.47,27.55,27.45,27.55,24267.0
2022-04-08 15:00:00,27.54,27.65,27.5,27.63,33009.0,27.54,27.65,27.5,27.63,33009.0
2022-04-08 15:30:00,27.62,27.64,27.38,27.42,143320.0,27.62,27.64,27.38,27.42,143320.0
2022-04-11 09:30:00,27.55,27.79,27.33,27.65,44463.0,27.55,27.79,27.33,27.65,44463.0
2022-04-11 10:00:00,27.63,28.14,27.59,27.99,67059.0,27.63,28.14,27.59,27.99,67059.0
2022-04-11 10:30:00,27.99,28.12,27.83,28.05,50569.0,27.99,28.12,27.83,28.05,50569.0
2022-04-11 11:00:00,28.07,28.12,27.58,27.64,64023.0,28.07,28.12,27.58,27.64,64023.0
2022-04-11 11:30:00,27.64,27.8,27.52,27.6,58664.0,27.64,27.8,27.52,27.6,58664.0
2022-04-11 12:00:00,27.59,27.61,27.51,27.54,29085.0,27.59,27.61,27.51,27.54,29085.0
2022-04-11 12:30:00,27.56,27.61,27.34,27.44,30475.0,27.56,27.61,27.34,27.44,30475.0
2022-04-11 13:00:00,27.43,27.5,27.43,27.5,33408.0,27.43,27.5,27.43,27.5,33408.0
2022-04-11 13:30:00,27.51,27.63,27.46,27.63,40400.0,27.51,27.63,27.46,27.63,40400.0
2022-04-11 14:00:00,27.62,27.7,27.6,27.66,24038.0,27.62,27.7,27.6,27.66,24038.0
2022-04-11 14:30:00,27.65,27.72,27.57,27.66,21047.0,27.65,27.72,27.57,27.66,21047.0
2022-04-11 15:00:00,27.64,27.68,27.43,27.45,35741.0,27.64,27.68,27.43,27.45,35741.0
2022-04-11 15:30:00,27.45,27.45,27.11,27.21,256090.0,27.45,27.45,27.11,27.21,256090.0
2022-04-12 09:30:00,27.4,28.07,27.31,27.74,53675.0,27.4,28.07,27.31,27.74,53675.0
2022-04-12 10:00:00,27.68,27.93,27.58,27.62,32664.0,27.68,27.93,27.58,27.62,32664.0
2022-04-12 10:30:00,27.62,27.75,27.61,27.71,26486.0,27.62,27.75,27.61,27.71,26486.0
2022-04-12 11:00:00,27.67,27.74,27.6,27.7,65913.0,27.67,27.74,27.6,27.7,65913.0
2022-04-12 11:30:00,27.72,27.85,27.68,27.68,115037.0,27.72,27.85,27.68,27.68,115037.0
2022-04-12 12:00:00,27.67,27.71,27.37,27.42,33715.0,27.67,27.71,27.37,27.42,33715.0
2022-04-12 12:30:00,27.42,27.43,27.24,27.25,19991.0,27.42,27.43,27.24,27.25,19991.0
2022-04-12 13:00:00,27.26,27.31,27.15,27.19,24516.0,27.26,27.31,27.15,27.19,24516.0
2022-04-12 13:30:00,27.17,27.19,26.95,26.99,38835.0,27.17,27.19,26.95,26.99,38835.0
2022-04-12 14:00:00,26.99,27.11,26.98,27.02,80159.0,26.99,27.11,26.98,27.02,80159.0
2022-04-12 14:30:00,27.0,27.03,26.86,26.97,50987.0,27.0,27.03,26.86,26.97,50987.0
2022-04-12 15:00:00,26.97,26.98,26.8,26.82,53114.0,26.97,26.98,26.8,26.82,53114.0
2022-04-12 15:30:00,26.83,27.07,26.82,26.97,191721.0,26.83,27.07,26.82,26.97,191721.0
2022-04-13 09:30:00,27.4,27.76,27.29,27.38,116457.0,27.4,27.76,27.29,27.38,116457.0
2022-04-13 10:00:00,27.44,27.44,27.1,27.1,17415.0,27.44,27.44,27.1,27.1,17415.0
2022-04-13 10:30:00,27.08,27.58,26.98,27.55,78399.0,27.08,27.58,26.98,27.55,78399.0
2022-04-13 11:00:00,27.53,27.7,27.5,27.67,78959.0,27.53,27.7,27.5,27.67,78959.0
2022-04-13 11:30:00,27.68,27.97,27.68,27.96,87365.0,27.68,27.97,27.68,27.96,87365.0
2022-04-13 12:00:00,27.96,28.09,27.96,28.02,86768.0,27.96,28.09,27.96,28.02,86768.0
2022-04-13 12:30:00,28.04,28.14,27.99,28.05,57287.0,28.04,28.14,27.99,28.05,57287.0
2022-04-13 13:00:00,28.06,28.2,28.06,28.11,29031.0,28.06,28.2,28.06,28.11,29031.0
2022-04-13 13:30:00,28.11,28.19,28.04,28.13,48666.0,28.11,28.19,28.04,28.13,48666.0
2022-04-13 14:00:00,28.12,28.16,28.06,28.12,35965.0,28.12,28.16,28.06,28.12,35965.0
2022-04-13 14:30:00,28.13,28.14,28.04,28.14,42245.0,28.13,28.14,28.04,28.14,42245.0
2022-04-13 15:00:00,28.13,28.43,28.06,28.33,178056.0,28.13,28.43,28.06,28.33,178056.0
2022-04-13 15:30:00,28.32,28.64,28.32,28.43,323973.0,28.32,28.64,28.32,28.43,323973.0
2022-04-14 09:30:00,28.42,29.3,28.39,29.22,288789.0,28.42,29.3,28.39,29.22,288789.0
2022-04-14 10:00:00,29.23,29.45,29.14,29.42,166034.0,29.23,29.45,29.14,29.42,166034.0
2022-04-14 10:30:00,29.44,29.59,29.27,29.27,124535.0,29.44,29.59,29.27,29.27,124535.0
2022-04-14 11:00:00,29.27,29.49,29.24,29.46,87597.0,29.27,29.49,29.24,29.46,87597.0
2022-04-14 11:30:00,29.46,29.73,29.41,29.69,133209.0,29.46,29.73,29.41,29.69,133209.0
2022-04-14 12:00:00,29.68,29.74,29.52,29.61,99927.0,29.68,29.74,29.52,29.61,99927.0
2022-04-14 12:30:00,29.61,29.81,29.6,29.81,173600.0,29.61,29.81,29.6,29.81,173600.0
2022-04-14 13:00:00,29.8,29.99,29.79,29.94,177244.0,29.8,29.99,29.79,29.94,177244.0
2022-04-14 13:30:00,29.94,30.23,29.89,30.13,213689.0,29.94,30.23,29.89,30.13,213689.0
2022-04-14 14:00:00,30.14,30.42,30.13,30.37,159600.0,30.14,30.42,30.13,30.37,159600.0
2022-04-14 14:30:00,30.32,30.57,30.3,30.45,138000.0,30.32,30.57,30.3,30.45,138000.0
2022-04-14 15:00:00,30.43,30.54,30.29,30.5,225148.0,30.43,30.54,30.29,30.5,225148.0
2022-04-14 15:30:00,30.5,30.74,30.33,30.34,569570.0,30.5,30.74,30.33,30.34,569570.0
2022-04-18 09:30:00,30.4,30.65,29.83,29.92,212302.0,30.4,30.65,29.83,29.92,212302.0
2022-04-18 10:00:00,29.9,30.08,29.68,29.99,125896.0,29.9,30.08,29.68,29.99,125896.0
2022-04-18 10:30:00,29.99,30.03,29.82,29.88,56757.0,29.99,30.03,29.82,29.88,56757.0
2022-04-18 11:00:00,29.89,29.98,29.51,29.53,93706.0,29.89,29.98,29.51,29.53,93706.0
2022-04-18 11:30:00,29.51,29.56,29.26,29.34,90719.0,29.51,29.56,29.26,29.34,90719.0
2022-04-18 12:00:00,29.35,29.58,29.31,29.44,37415.0,29.35,29.58,29.31,29.44,37415.0
2022-04-18 12:30:00,29.44,29.53,29.25,29.51,73312.0,29.44,29.53,29.25,29.51,73312.0
2022-04-18 13:00:00,29.51,29.62,29.46,29.58,36984.0,29.51,29.62,29.46,29.58,36984.0
2022-04-18 13:30:00,29.59,29.63,29.42,29.47,37193.0,29.59,29.63,29.42,29.47,37193.0
2022-04-18 14:00:00,29.48,29.5,29.3,29.47,58076.0,29.48,29.5,29.3,29.47,58076.0
2022-04-18 14:30:00,29.47,29.69,29.45,29.61,56983.0,29.47,29.69,29.45,29.61,56983.0
2022-04-18 15:00:00,29.61,29.67,29.57,29.6,73916.0,29.61,29.67,29.57,29.6,73916.0
2022-04-18 15:30:00,29.6,29.6,29.27,29.41,314119.0,29.6,29.6,29.27,29.41,314119.0
2022-04-19 09:30:00,29.37,29.74,28.89,29.71,97596.0,29.37,29.74,28.89,29.71,97596.0
2022-04-19 10:00:00,29.72,29.97,29.55,29.97,102566.0,29.72,29.97,29.55,29.97,102566.0
2022-04-19 10:30:00,29.94,30.07,29.86,29.92,42712.0,29.94,30.07,29.86,29.92,42712.0
2022-04-19 11:00:00,29.92,29.98,29.82,29.87,36641.0,29.92,29.98,29.82,29.87,36641.0
2022-04-19 11:30:00,29.88,30.01,29.8,29.98,39252.0,29.88,30.01,29.8,29.98,39252.0
2022-04-19 12:00:00,29.96,30.05,29.92,29.98,22834.0,29.96,30.05,29.92,29.98,22834.0
2022-04-19 12:30:00,29.99,29.99,29.84,29.9,18914.0,29.99,29.99,29.84,29.9,18914.0
2022-04-19 13:00:00,29.88,29.94,29.82,29.85,78333.0,29.88,29.94,29.82,29.85,78333.0
2022-04-19 13:30:00,29.83,29.99,29.77,29.85,83177.0,29.83,29.99,29.77,29.85,83177.0
2022-04-19 14:00:00,29.86,29.86,29.64,29.74,41265.0,29.86,29.86,29.64,29.74,41265.0
2022-04-19 14:30:00,29.75,29.85,29.72,29.75,43460.0,29.75,29.85,29.72,29.75,43460.0
2022-04-19 15:00:00,29.74,29.88,29.68,29.77,52252.0,29.74,29.88,29.68,29.77,52252.0
2022-04-19 15:30:00,29.75,29.81,29.62,29.73,185344.0,29.75,29.81,29.62,29.73,185344.0
2022-04-20 09:30:00,29.68,30.34,29.2,29.23,108491.0,29.68,30.34,29.2,29.23,108491.0
2022-04-20 10:00:00,29.3,29.65,29.11,29.48,92288.0,29.3,29.65,29.11,29.48,92288.0
2022-04-20 10:30:00,29.5,29.83,29.5,29.79,52457.0,29.5,29.83,29.5,29.79,52457.0
2022-04-20 11:00:00,29.79,29.79,29.56,29.73,51014.0,29.79,29.79,29.56,29.73,51014.0
2022-04-20 11:30:00,29.72,29.8,29.52,29.61,35033.0,29.72,29.8,29.52,29.61,35033.0
2022-04-20 12:00:00,29.62,29.72,29.57,29.68,29582.0,29.62,29.72,29.57,29.68,29582.0
2022-04-20 12:30:00,29.67,29.78,29.59,29.78,30823.0,29.67,29.78,29.59,29.78,30823.0
2022-04-20 13:00:00,29.78,29.83,29.75,29.83,26367.0,29.78,29.83,29.75,29.83,26367.0
2022-04-20 13:30:00,29.83,29.96,29.79,29.94,35008.0,29.83,29.96,29.79,29.94,35008.0
2022-04-20 14:00:00,29.94,30.06,29.94,29.99,40204.0,29.94,30.06,29.94,29.99,40204.0
2022-04-20 14:30:00,29.99,30.0,29.89,29.94,47352.0,29.99,30.0,29.89,29.94,47352.0
2022-04-20 15:00:00,29.94,30.16,29.94,30.14,55313.0,29.94,30.16,29.94,30.14,55313.0
2022-04-20 15:30:00,30.14,30.3,29.96,29.96,193857.0,30.14,30.3,29.96,29.96,193857.0
2022-04-21 09:30:00,30.14,30.6,30.05,30.4,154284.0,30.14,30.6,30.05,30.4,154284.0
2022-04-21 10:00:00,30.4,30.54,30.23,30.23,65582.0,30.4,30.54,30.23,30.23,65582.0
2022-04-21 10:30:00,30.25,30.27,29.85,29.92,147544.0,30.25,30.27,29.85,29.92,147544.0
2022-04-21 11:00:00,29.91,30.11,29.81,30.02,166521.0,29.91,30.11,29.81,30.02,166521.0
2022-04-21 11:30:00,30.0,30.07,29.76,29.83,91850.0,30.0,30.07,29.76,29.83,91850.0
2022-04-21 12:00:00,29.81,29.91,29.7,29.78,48591.0,29.81,29.91,29.7,29.78,48591.0
2022-04-21 12:30:00,29.78,29.84,29.52,29.57,65841.0,29.78,29.84,29.52,29.57,65841.0
2022-04-21 13:00:00,29.54,29.66,29.45,29.66,94839.0,29.54,29.66,29.45,29.66,94839.0
2022-04-21 13:30:00,29.69,29.76,29.46,29.59,124451.0,29.69,29.76,29.46,29.59,124451.0
2022-04-21 14:00:00,29.55,29.73,29.43,29.56,170643.0,29.55,29.73,29.43,29.56,170643.0
2022-04-21 14:30:00,29.58,29.67,29.35,29.49,166056.0,29.58,29.67,29.35,29.49,166056.0
2022-04-21 15:00:00,29.48,29.48,29.26,29.29,234524.0,29.48,29.48,29.26,29.29,234524.0
2022-04-21 15:30:00,29.26,29.26,29.01,29.14,366749.0,29.26,29.26,29.01,29.14,366749.0
2022-04-22 09:30:00,29.03,29.29,28.51,29.16,97516.0,29.03,29.29,28.51,29.16,97516.0
2022-04-22 10:00:00,29.15,29.19,28.9,28.99,48981.0,29.15,29.19,28.9,28.99,48981.0
2022-04-22 10:30:00,29.0,29.18,28.71,28.96,60875.0,29.0,29.18,28.71,28.96,60875.0
2022-04-22 11:00:00,28.96,29.03,28.79,28.87,29213.0,28.96,29.03,28.79,28.87,29213.0
2022-04-22 11:30:00,28.86,28.97,28.52,28.57,59981.0,28.86,28.97,28.52,28.57,59981.0
2022-04-22 12:00:00,28.56,28.64,28.32,28.63,55514.0,28.56,28.64,28.32,28.63,55514.0
2022-04-22 12:30:00,28.65,28.76,28.34,28.46,55652.0,28.65,28.76,28.34,28.46,55652.0
2022-04-22 13:00:00,28.45,28.58,28.38,28.49,31534.0,28.45,28.58,28.38,28.49,31534.0
2022-04-22 13:30:00,28.46,28.48,28.11,28.13,61219.0,28.46,28.48,28.11,28.13,61219.0
2022-04-22 14:00:00,28.11,28.39,28.11,28.24,40064.0,28.11,28.39,28.11,28.24,40064.0
2022-04-22 14:30:00,28.24,28.34,28.15,28.31,54161.0,28.24,28.34,28.15,28.31,54161.0
2022-04-22 15:00:00,28.35,28.54,28.23,28.48,82094.0,28.35,28.54,28.23,28.48,82094.0
2022-04-22 15:30:00,28.49,28.71,28.44,28.56,201968.0,28.49,28.71,28.44,28.56,201968.0
2022-04-25 09:30:00,27.73,28.22,27.24,27.85,146325.0,27.73,28.22,27.24,27.85,146325.0
2022-04-25 10:00:00,27.79,27.9,27.22,27.56,138996.0,27.79,27.9,27.22,27.56,138996.0
2022-04-25 10:30:00,27.59,27.66,27.12,27.14,353380.0,27.59,27.66,27.12,27.14,353380.0
2022-04-25 11:00:00,27.13,27.38,27.02,27.19,97541.0,27.13,27.38,27.02,27.19,97541.0
2022-04-25 11:30:00,27.21,27.23,26.59,26.65,100258.0,27.21,27.23,26.59,26.65,100258.0
2022-04-25 12:00:00,26.64,27.26,26.64,27.12,71128.0,26.64,27.26,26.64,27.12,71128.0
2022-04-25 12:30:00,27.12,27.34,27.05,27.18,25798.0,27.12,27.34,27.05,27.18,25798.0
2022-04-25 13:00:00,27.21,27.32,27.08,27.13,18445.0,27.21,27.32,27.08,27.13,18445.0
2022-04-25 13:30:00,27.15,27.26,27.05,27.11,56827.0,27.15,27.26,27.05,27.11,56827.0
2022-04-25 14:00:00,27.13,27.47,27.02,27.47,40151.0,27.13,27.47,27.02,27.47,40151.0
2022-04-25 14:30:00,27.48,27.71,27.4,27.4,70718.0,27.48,27.71,27.4,27.4,70718.0
2022-04-25 15:00:00,27.38,27.81,27.17,27.67,90360.0,27.38,27.81,27.17,27.67,90360.0
2022-04-25 15:30:00,27.65,27.73,27.48,27.61,183673.0,27.65,27.73,27.48,27.61,183673.0
2022-04-26 09:30:00,27.56,27.73,26.98,27.1,53752.0,27.56,27.73,26.98,27.1,53752.0
2022-04-26 10:00:00,27.09,27.28,26.91,27.07,88070.0,27.09,27.28,26.91,27.07,88070.0
2022-04-26 10:30:00,27.03,27.15,26.77,26.85,95383.0,27.03,27.15,26.77,26.85,95383.0
2022-04-26 11:00:00,26.87,27.34,26.85,27.29,28331.0,26.87,27.34,26.85,27.29,28331.0
2022-04-26 11:30:00,27.28,27.36,27.13,27.19,45044.0,27.28,27.36,27.13,27.19,45044.0
2022-04-26 12:00:00,27.17,27.54,27.08,27.51,58543.0,27.17,27.54,27.08,27.51,58543.0
2022-04-26 12:30:00,27.52,27.66,27.48,27.66,50547.0,27.52,27.66,27.48,27.66,50547.0
2022-04-26 13:00:00,27.65,27.65,27.13,27.14,36101.0,27.65,27.65,27.13,27.14,36101.0
2022-04-26 13:30:00,27.12,27.2,27.02,27.09,25896.0,27.12,27.2,27.02,27.09,25896.0
2022-04-26 14:00:00,27.1,27.11,26.91,27.01,33041.0,27.1,27.11,26.91,27.01,33041.0
2022-04-26 14:30:00,27.0,27.02,26.83,27.0,33446.0,27.0,27.02,26.83,27.0,33446.0
2022-04-26 15:00:00,27.0,27.06,26.85,26.95,56022.0,27.0,27.06,26.85,26.95,56022.0
2022-04-26 15:30:00,26.95,27.06,26.87,26.9,194830.0,26.95,27.06,26.87,26.9,194830.0
2022-04-27 09:30:00,27.66,27.69,26.92,27.62,102642.0,27.66,27.69,26.92,27.62,102642.0
2022-04-27 10:00:00,27.61,27.7,27.2,27.2,28622.0,27.61,27.7,27.2,27.2,28622.0
2022-04-27 10:30:00,27.24,27.38,27.1,27.19,67327.0,27.24,27.38,27.1,27.19,67327.0
2022-04-27 11:00:00,27.23,27.48,27.12,27.47,49180.0,27.23,27.48,27.12,27.47,49180.0
2022-04-27 11:30:00,27.49,27.6,27.39,27.6,24464.0,27.49,27.6,27.39,27.6,24464.0
2022-04-27 12:00:00,27.62,27.81,27.62,27.8,21380.0,27.62,27.81,27.62,27.8,21380.0
2022-04-27 12:30:00,27.82,27.83,27.57,27.69,25284.0,27.82,27.83,27.57,27.69,25284.0
2022-04-27 13:00:00,27.69,27.8,27.45,27.57,23498.0,27.69,27.8,27.45,27.57,23498.0
2022-04-27 13:30:00,27.57,27.68,27.56,27.63,25046.0,27.57,27.68,27.56,27.63,25046.0
2022-04-27 14:00:00,27.62,27.76,27.57,27.69,26894.0,27.62,27.76,27.57,27.69,26894.0
2022-04-27 14:30:00,27.69,27.71,27.29,27.34,38656.0,27.69,27.71,27.29,27.34,38656.0
2022-04-27 15:00:00,27.33,27.34,27.19,27.26,40034.0,27.33,27.34,27.19,27.26,40034.0
2022-04-27 15:30:00,27.26,27.34,27.07,27.22,134636.0,27.26,27.34,27.07,27.22,134636.0
2022-04-28 09:30:00,27.49,27.65,27.06,27.39,227648.0,27.49,27.65,27.06,27.39,227648.0
2022-04-28 10:00:00,27.33,27.33,27.05,27.13,25139.0,27.33,27.33,27.05,27.13,25139.0
2022-04-28 10:30:00,27.15,27.3,27.08,27.26,21446.0,27.15,27.3,27.08,27.26,21446.0
2022-04-28 11:00:00,27.25,27.34,27.11,27.23,22585.0,27.25,27.34,27.11,27.23,22585.0
2022-04-28 11:30:00,27.25,27.42,27.15,27.36,48715.0,27.25,27.42,27.15,27.36,48715.0
2022-04-28 12:00:00,27.34,27.67,27.33,27.67,21097.0,27.34,27.67,27.33,27.67,21097.0
2022-04-28 12:30:00,27.71,28.09,27.69,27.93,33676.0,27.71,28.09,27.69,27.93,33676.0
2022-04-28 13:00:00,27.94,28.14,27.92,28.07,26758.0,27.94,28.14,27.92,28.07,26758.0
2022-04-28 13:30:00,28.06,28.18,28.0,28.09,43211.0,28.06,28.18,28.0,28.09,43211.0
2022-04-28 14:00:00,28.12,28.3,28.11,28.2,62559.0,28.12,28.3,28.11,28.2,62559.0
2022-04-28 14:30:00,28.2,28.47,28.19,28.47,39392.0,28.2,28.47,28.19,28.47,39392.0
2022-04-28 15:00:00,28.43,28.43,28.28,28.29,44783.0,28.43,28.43,28.28,28.29,44783.0
2022-04-28 15:30:00,28.29,28.29,27.94,28.03,225669.0,28.29,28.29,27.94,28.03,225669.0
2022-04-29 09:30:00,28.2,28.49,27.88,28.16,67174.0,28.2,28.49,27.88,28.16,67174.0
2022-04-29 10:00:00,28.16,28.22,27.5,27.55,64672.0,28.16,28.22,27.5,27.55,64672.0
2022-04-29 10:30:00,27.53,27.74,27.5,27.68,40455.0,27.53,27.74,27.5,27.68,40455.0
2022-04-29 11:00:00,27.68,27.77,27.49,27.77,55511.0,27.68,27.77,27.49,27.77,55511.0
2022-04-29 11:30:00,27.77,27.86,27.42,27.43,62578.0,27.77,27.86,27.42,27.43,62578.0
2022-04-29 12:00:00,27.43,27.48,27.29,27.35,49870.0,27.43,27.48,27.29,27.35,49870.0
2022-04-29 12:30:00,27.36,27.47,27.19,27.21,47748.0,27.36,27.47,27.19,27.21,47748.0
2022-04-29 13:00:00,27.21,27.34,27.14,27.26,72133.0,27.21,27.34,27.14,27.26,72133.0
2022-04-29 13:30:00,27.26,27.4,27.14,27.18,62578.0,27.26,27.4,27.14,27.18,62578.0
2022-04-29 14:00:00,27.17,27.31,27.07,27.14,57036.0,27.17,27.31,27.07,27.14,57036.0
2022-04-29 14:30:00,27.13,27.17,27.01,27.15,54570.0,27.13,27.17,27.01,27.15,54570.0
2022-04-29 15:00:00,27.13,27.16,26.96,27.15,108554.0,27.13,27.16,26.96,27.15,108554.0
2022-04-29 15:30:00,27.15,27.43,27.04,27.16,377455.0,27.15,27.43,27.04,27.16,377455.0
2022-05-02 09:30:00,27.22,27.87,27.03,27.32,143778.0,27.22,27.87,27.03,27.32,143778.0
2022-05-02 10:00:00,27.32,27.81,27.13,27.79,81316.0,27.32,27.81,27.13,27.79,81316.0
2022-05-02 10:30:00,27.81,27.93,27.41,27.41,107961.0,27.81,27.93,27.41,27.41,107961.0
2022-05-02 11:00:00,27.44,27.45,27.1,27.37,83346.0,27.44,27.45,27.1,27.37,83346.0
2022-05-02 11:30:00,27.37,27.58,27.34,27.52,96232.0,27.37,27.58,27.34,27.52,96232.0
2022-05-02 12:00:00,27.56,27.59,27.28,27.42,108419.0,27.56,27.59,27.28,27.42,108419.0
2022-05-02 12:30:00,27.41,27.47,26.94,26.97,79605.0,27.41,27.47,26.94,26.97,79605.0
2022-05-02 13:00:00,26.97,26.98,26.71,26.93,117857.0,26.97,26.98,26.71,26.93,117857.0
2022-05-02 13:30:00,26.9,27.0,26.76,26.85,101993.0,26.9,27.0,26.76,26.85,101993.0
2022-05-02 14:00:00,26.87,26.9,26.45,26.56,54410.0,26.87,26.9,26.45,26.56,54410.0
2022-05-02 14:30:00,26.55,26.71,26.47,26.64,42984.0,26.55,26.71,26.47,26.64,42984.0
2022-05-02 15:00:00,26.66,26.97,26.65,26.92,78174.0,26.66,26.97,26.65,26.92,78174.0
2022-05-02 15:30:00,26.92,27.28,26.9,27.17,180784.0,26.92,27.28,26.9,27.17,180784.0
2022-05-03 09:30:00,27.05,27.38,26.82,27.0,81742.0,27.05,27.38,26.82,27.0,81742.0
2022-05-03 10:00:00,27.04,27.42,26.92,27.42,84515.0,27.04,27.42,26.92,27.42,84515.0
2022-05-03 10:30:00,27.45,27.77,27.36,27.74,83754.0,27.45,27.77,27.36,27.74,83754.0
2022-05-03 11:00:00,27.76,28.24,27.73,28.08,142898.0,27.76,28.24,27.73,28.08,142898.0
2022-05-03 11:30:00,28.11,28.24,27.84,28.0,54061.0,28.11,28.24,27.84,28.0,54061.0
2022-05-03 12:00:00,28.0,28.05,27.82,27.92,57637.0,28.0,28.05,27.82,27.92,57637.0
2022-05-03 12:30:00,27.87,28.0,27.83,27.88,40974.0,27.87,28.0,27.83,27.88,40974.0
2022-05-03 13:00:00,27.91,28.07,27.83,27.98,56714.0,27.91,28.07,27.83,27.98,56714.0
2022-05-03 13:30:00,27.98,28.06,27.95,27.98,56859.0,27.98,28.06,27.95,27.98,56859.0
2022-05-03 14:00:00,27.97,28.0,27.78,27.97,57806.0,27.97,28.0,27.78,27.97,57806.0
2022-05-03 14:30:00,27.96,28.27,27.87,28.27,136879.0,27.96,28.27,27.87,28.27,136879.0
2022-05-03 15:00:00,28.27,28.43,28.19,28.34,111066.0,28.27,28.43,28.19,28.34,111066.0
2022-05-03 15:30:00,28.35,28.4,27.96,27.96,393282.0,28.35,28.4,27.96,27.96,393282.0
2022-05-04 09:30:00,28.3,29.7,28.11,29.37,240694.0,28.3,29.7,28.11,29.37,240694.0
2022-05-04 10:00:00,29.3,29.49,28.66,28.86,272250.0,29.3,29.49,28.66,28.86,272250.0
2022-05-04 10:30:00,28.86,29.63,28.82,29.37,126708.0,28.86,29.63,28.82,29.37,126708.0
2022-05-04 11:00:00,29.37,29.38,28.24,28.27,83016.0,29.37,29.38,28.24,28.27,83016.0
2022-05-04 11:30:00,28.29,28.72,27.91,28.15,158089.0,28.29,28.72,27.91,28.15,158089.0
2022-05-04 12:00:00,28.18,28.42,28.11,28.12,52619.0,28.18,28.42,28.11,28.12,52619.0
2022-05-04 12:30:00,28.14,28.26,28.03,28.19,54579.0,28.14,28.26,28.03,28.19,54579.0
2022-05-04 13:00:00,28.22,28.6,28.12,28.54,46302.0,28.22,28.6,28.12,28.54,46302.0
2022-05-04 13:30:00,28.52,28.61,28.3,28.52,37764.0,28.52,28.61,28.3,28.52,37764.0
2022-05-04 14:00:00,28.5,28.81,28.34,28.76,60925.0,28.5,28.81,28.34,28.76,60925.0
2022-05-04 14:30:00,28.79,29.16,28.25,28.95,96679.0,28.79,29.16,28.25,28.95,96679.0
2022-05-04 15:00:00,28.95,29.43,28.86,29.42,174726.0,28.95,29.43,28.86,29.42,174726.0
2022-05-04 15:30:00,29.42,29.52,29.02,29.05,325359.0,29.42,29.52,29.02,29.05,325359.0
2022-05-05 09:30:00,28.74,29.03,28.01,28.05,121486.0,28.74,29.03,28.01,28.05,121486.0
2022-05-05 10:00:00,28.07,28.07,27.35,27.35,106390.0,28.07,28.07,27.35,27.35,106390.0
2022-05-05 10:30:00,27.33,27.47,27.15,27.26,155721.0,27.33,27.47,27.15,27.26,155721.0
2022-05-05 11:00:00,27.24,27.28,26.62,26.87,118182.0,27.24,27.28,26.62,26.87,118182.0
2022-05-05 11:30:00,26.89,26.98,26.38,26.45,152583.0,26.89,26.98,26.38,26.45,152583.0
2022-05-05 12:00:00,26.43,26.48,26.12,26.35,132310.0,26.43,26.48,26.12,26.35,132310.0
2022-05-05 12:30:00,26.35,26.6,26.34,26.6,73055.0,26.35,26.6,26.34,26.6,73055.0
2022-05-05 13:00:00,26.61,26.84,26.45,26.46,75657.0,26.61,26.84,26.45,26.46,75657.0
2022-05-05 13:30:00,26.45,26.65,26.3,26.34,84743.0,26.45,26.65,26.3,26.34,84743.0
2022-05-05 14:00:00,26.33,26.47,26.26,26.27,77668.0,26.33,26.47,26.26,26.27,77668.0
2022-05-05 14:30:00,26.27,26.5,26.22,26.38,73817.0,26.27,26.5,26.22,26.38,73817.0
2022-05-05 15:00:00,26.39,26.41,26.05,26.11,136391.0,26.39,26.41,26.05,26.11,136391.0
2022-05-05 15:30:00,26.11,26.62,26.07,26.61,338895.0,26.11,26.62,26.07,26.61,338895.0
2022-05-06 09:30:00,26.69,26.77,25.94,25.97,117058.0,26.69,26.77,25.94,25.97,117058.0
2022-05-06 10:00:00,25.96,26.17,25.94,26.12,113540.0,25.96,26.17,25.94,26.12,113540.0
2022-05-06 10:30:00,26.13,26.44,25.91,26.32,99891.0,26.13,26.44,25.91,26.32,99891.0
2022-05-06 11:00:00,26.3,26.45,26.17,26.37,79242.0,26.3,26.45,26.17,26.37,79242.0
2022-05-06 11:30:00,26.38,26.46,26.19,26.24,161307.0,26.38,26.46,26.19,26.24,161307.0
2022-05-06 12:00:00,26.23,26.57,26.2,26.57,160084.0,26.23,26.57,26.2,26.57,160084.0
2022-05-06 12:30:00,26.57,26.85,26.43,26.85,118802.0,26.57,26.85,26.43,26.85,118802.0
2022-05-06 13:00:00,26.83,26.86,26.65,26.73,157035.0,26.83,26.86,26.65,26.73,157035.0
2022-05-06 13:30:00,26.76,26.84,26.6,26.81,75953.0,26.76,26.84,26.6,26.81,75953.0
2022-05-06 14:00:00,26.78,26.85,26.52,26.59,167030.0,26.78,26.85,26.52,26.59,167030.0
2022-05-06 14:30:00,26.57,26.84,26.48,26.66,145626.0,26.57,26.84,26.48,26.66,145626.0
2022-05-06 15:00:00,26.63,26.73,26.51,26.72,182126.0,26.63,26.73,26.51,26.72,182126.0
2022-05-06 15:30:00,26.7,26.79,26.55,26.65,336439.0,26.7,26.79,26.55,26.65,336439.0
2022-05-09 09:30:00,25.96,26.33,25.75,26.29,70001.0,25.96,26.33,25.75,26.29,70001.0
2022-05-09 10:00:00,26.22,26.39,25.92,26.28,64319.0,26.22,26.39,25.92,26.28,64319.0
2022-05-09 10:30:00,26.26,26.33,25.98,26.0,83600.0,26.26,26.33,25.98,26.0,83600.0
2022-05-09 11:00:00,25.98,26.13,25.83,25.93,44156.0,25.98,26.13,25.83,25.93,44156.0
2022-05-09 11:30:00,25.95,26.35,25.87,26.23,33067.0,25.95,26.35,25.87,26.23,33067.0
2022-05-09 12:00:00,26.23,26.28,25.99,26.06,62868.0,26.23,26.28,25.99,26.06,62868.0
2022-05-09 12:30:00,26.03,26.14,25.82,25.86,32700.0,26.03,26.14,25.82,25.86,32700.0
2022-05-09 13:00:00,25.88,25.89,25.63,25.79,60270.0,25.88,25.89,25.63,25.79,60270.0
2022-05-09 13:30:00,25.8,25.85,25.59,25.73,98656.0,25.8,25.85,25.59,25.73,98656.0
2022-05-09 14:00:00,25.76,25.9,25.41,25.48,130779.0,25.76,25.9,25.41,25.48,130779.0
2022-05-09 14:30:00,25.45,25.68,25.33,25.49,103844.0,25.45,25.68,25.33,25.49,103844.0
2022-05-09 15:00:00,25.52,25.78,25.46,25.56,115849.0,25.52,25.78,25.46,25.56,115849.0
2022-05-09 15:30:00,25.57,25.66,25.33,25.61,300620.0,25.57,25.66,25.33,25.61,300620.0
2022-05-10 09:30:00,25.55,26.22,25.36,26.19,134999.0,25.55,26.22,25.36,26.19,134999.0
2022-05-10 10:00:00,26.21,26.25,25.86,26.06,102991.0,26.21,26.25,25.86,26.06,102991.0
2022-05-10 10:30:00,26.05,26.25,25.85,25.93,147762.0,26.05,26.25,25.85,25.93,147762.0
2022-05-10 11:00:00,25.93,25.93,25.45,25.65,98033.0,25.93,25.93,25.45,25.65,98033.0
2022-05-10 11:30:00,25.63,25.85,25.52,25.57,102602.0,25.63,25.85,25.52,25.57,102602.0
2022-05-10 12:00:00,25.57,25.79,25.5,25.55,206369.0,25.57,25.79,25.5,25.55,206369.0
2022-05-10 12:30:00,25.53,25.89,25.48,25.78,425155.0,25.53,25.89,25.48,25.78,425155.0
2022-05-10 13:00:00,25.77,26.0,25.66,25.88,83492.0,25.77,26.0,25.66,25.88,83492.0
2022-05-10 13:30:00,25.95,26.26,25.93,26.26,62917.0,25.95,26.26,25.93,26.26,62917.0
2022-05-10 14:00:00,26.23,26.23,25.78,25.83,67623.0,26.23,26.23,25.78,25.83,67623.0
2022-05-10 14:30:00,25.84,25.91,25.51,25.66,58601.0,25.84,25.91,25.51,25.66,58601.0
2022-05-10 15:00:00,25.68,25.88,25.63,25.69,80819.0,25.68,25.88,25.63,25.69,80819.0
2022-05-10 15:30:00,25.68,25.73,25.54,25.68,226520.0,25.68,25.73,25.54,25.68,226520.0
2022-05-11 09:30:00,25.84,26.43,25.77,26.17,64084.0,25.84,26.43,25.77,26.17,64084.0
2022-05-11 10:00:00,26.11,26.38,25.92,26.3,36033.0,26.11,26.38,25.92,26.3,36033.0
2022-05-11 10:30:00,26.21,26.61,26.08,26.55,62927.0,26.21,26.61,26.08,26.55,62927.0
2022-05-11 11:00:00,26.52,26.54,26.2,26.49,74710.0,26.52,26.54,26.2,26.49,74710.0
2022-05-11 11:30:00,26.49,26.74,26.47,26.62,41522.0,26.49,26.74,26.47,26.62,41522.0
2022-05-11 12:00:00,26.63,26.63,26.18,26.19,28107.0,26.63,26.63,26.18,26.19,28107.0
2022-05-11 12:30:00,26.18,26.18,25.81,25.88,36183.0,26.18,26.18,25.81,25.88,36183.0
2022-05-11 13:00:00,25.87,25.92,25.69,25.84,77353.0,25.87,25.92,25.69,25.84,77353.0
2022-05-11 13:30:00,25.79,25.95,25.59,25.95,95559.0,25.79,25.95,25.59,25.95,95559.0
2022-05-11 14:00:00,25.94,26.56,25.94,26.46,72704.0,25.94,26.56,25.94,26.46,72704.0
2022-05-11 14:30:00,26.43,26.73,26.37,26.52,79584.0,26.43,26.73,26.37,26.52,79584.0
2022-05-11 15:00:00,26.5,26.5,26.18,26.22,66480.0,26.5,26.5,26.18,26.22,66480.0
2022-05-11 15:30:00,26.22,26.23,25.62,25.75,238806.0,26.22,26.23,25.62,25.75,238806.0
2022-05-12 09:30:00,25.89,26.02,25.48,25.85,68518.0,25.89,26.02,25.48,25.85,68518.0
2022-05-12 10:00:00,25.85,26.51,25.63,26.4,176467.0,25.85,26.51,25.63,26.4,176467.0
2022-05-12 10:30:00,26.42,26.75,26.28,26.68,116185.0,26.42,26.75,26.28,26.68,116185.0
2022-05-12 11:00:00,26.66,26.79,26.5,26.73,113713.0,26.66,26.79,26.5,26.73,113713.0
2022-05-12 11:30:00,26.7,26.77,26.18,26.21,103027.0,26.7,26.77,26.18,26.21,103027.0
2022-05-12 12:00:00,26.21,26.28,25.8,26.22,113515.0,26.21,26.28,25.8,26.22,113515.0
2022-05-12 12:30:00,26.24,26.43,26.1,26.27,96537.0,26.24,26.43,26.1,26.27,96537.0
2022-05-12 13:00:00,26.25,26.29,26.08,26.11,92789.0,26.25,26.29,26.08,26.11,92789.0
2022-05-12 13:30:00,26.09,26.15,25.68,25.69,158362.0,26.09,26.15,25.68,25.69,158362.0
2022-05-12 14:00:00,25.69,25.78,25.3,25.38,192642.0,25.69,25.78,25.3,25.38,192642.0
2022-05-12 14:30:00,25.39,25.53,25.15,25.42,152495.0,25.39,25.53,25.15,25.42,152495.0
2022-05-12 15:00:00,25.42,25.71,25.3,25.52,207551.0,25.42,25.71,25.3,25.52,207551.0
2022-05-12 15:30:00,25.52,25.82,25.42,25.82,466644.0,25.52,25.82,25.42,25.82,466644.0
2022-05-13 09:30:00,26.09,26.74,26.09,26.46,127109.0,26.09,26.74,26.09,26.46,127109.0
2022-05-13 10:00:00,26.38,26.69,26.22,26.45,43357.0,26.38,26.69,26.22,26.45,43357.0
2022-05-13 10:30:00,26.46,26.5,26.14,26.24,64370.0,26.46,26.5,26.14,26.24,64370.0
2022-05-13 11:00:00,26.22,26.26,25.98,26.14,79095.0,26.22,26.26,25.98,26.14,79095.0
2022-05-13 11:30:00,26.11,26.25,26.04,26.24,57555.0,26.11,26.25,26.04,26.24,57555.0
2022-05-13 12:00:00,26.24,26.52,26.22,26.4,50218.0,26.24,26.52,26.22,26.4,50218.0
2022-05-13 12:30:00,26.39,26.46,26.23,26.38,44844.0,26.39,26.46,26.23,26.38,44844.0
2022-05-13 13:00:00,26.38,26.47,26.16,26.2,36369.0,26.38,26.47,26.16,26.2,36369.0
2022-05-13 13:30:00,26.18,26.25,25.88,25.89,31697.0,26.18,26.25,25.88,25.89,31697.0
2022-05-13 14:00:00,25.87,25.97,25.69,25.8,51723.0,25.87,25.97,25.69,25.8,51723.0
2022-05-13 14:30:00,25.81,25.99,25.77,25.99,50402.0,25.81,25.99,25.77,25.99,50402.0
2022-05-13 15:00:00,25.99,26.03,25.83,25.94,62681.0,25.99,26.03,25.83,25.94,62681.0
2022-05-13 15:30:00,25.94,25.98,25.65,25.74,275971.0,25.94,25.98,25.65,25.74,275971.0
2022-05-16 09:30:00,25.96,26.5,25.93,25.93,69442.0,25.96,26.5,25.93,25.93,69442.0
2022-05-16 10:00:00,25.89,26.14,25.81,26.1,58359.0,25.89,26.14,25.81,26.1,58359.0
2022-05-16 10:30:00,26.06,26.1,25.51,25.54,60020.0,26.06,26.1,25.51,25.54,60020.0
2022-05-16 11:00:00,25.57,25.64,25.38,25.42,69283.0,25.57,25.64,25.38,25.42,69283.0
2022-05-16 11:30:00,25.4,25.52,25.24,25.43,215037.0,25.4,25.52,25.24,25.43,215037.0
2022-05-16 12:00:00,25.44,25.51,25.23,25.41,84061.0,25.44,25.51,25.23,25.41,84061.0
2022-05-16 12:30:00,25.41,25.45,25.24,25.28,28377.0,25.41,25.45,25.24,25.28,28377.0
2022-05-16 13:00:00,25.27,25.45,25.24,25.38,49770.0,25.27,25.45,25.24,25.38,49770.0
2022-05-16 13:30:00,25.38,25.59,25.36,25.54,80925.0,25.38,25.59,25.36,25.54,80925.0
2022-05-16 14:00:00,25.53,25.66,25.49,25.66,23473.0,25.53,25.66,25.49,25.66,23473.0
2022-05-16 14:30:00,25.65,25.76,25.65,25.73,48957.0,25.65,25.76,25.65,25.73,48957.0
2022-05-16 15:00:00,25.72,25.82,25.61,25.61,59643.0,25.72,25.82,25.61,25.61,59643.0
2022-05-16 15:30:00,25.6,25.68,25.48,25.62,216410.0,25.6,25.68,25.48,25.62,216410.0
2022-05-17 09:30:00,26.12,27.04,26.09,27.02,148667.0,26.12,27.04,26.09,27.02,148667.0
2022-05-17 10:00:00,27.02,27.28,26.83,27.08,94792.0,27.02,27.28,26.83,27.08,94792.0
2022-05-17 10:30:00,27.07,27.11,26.52,26.68,100215.0,27.07,27.11,26.52,26.68,100215.0
2022-05-17 11:00:00,26.7,26.71,26.58,26.64,79577.0,26.7,26.71,26.58,26.64,79577.0
2022-05-17 11:30:00,26.65,26.69,26.38,26.68,81389.0,26.65,26.69,26.38,26.68,81389.0
2022-05-17 12:00:00,26.67,26.86,26.66,26.74,37758.0,26.67,26.86,26.66,26.74,37758.0
2022-05-17 12:30:00,26.72,26.85,26.72,26.8,34590.0,26.72,26.85,26.72,26.8,34590.0
2022-05-17 13:00:00,26.8,26.88,26.69,26.83,50725.0,26.8,26.88,26.69,26.83,50725.0
2022-05-17 13:30:00,26.83,26.94,26.83,26.84,29465.0,26.83,26.94,26.83,26.84,29465.0
2022-05-17 14:00:00,26.83,27.0,26.67,26.7,58985.0,26.83,27.0,26.67,26.7,58985.0
2022-05-17 14:30:00,26.68,27.04,26.66,26.95,141470.0,26.68,27.04,26.66,26.95,141470.0
2022-05-17 15:00:00,26.96,27.12,26.88,26.89,123801.0,26.96,27.12,26.88,26.89,123801.0
2022-05-17 15:30:00,26.89,26.99,26.79,26.96,334906.0,26.89,26.99,26.79,26.96,334906.0
2022-05-18 09:30:00,26.92,27.39,26.72,27.22,491960.0,26.92,27.39,26.72,27.22,491960.0
2022-05-18 10:00:00,27.26,27.84,27.26,27.73,143827.0,27.26,27.84,27.26,27.73,143827.0
2022-05-18 10:30:00,27.72,27.88,27.57,27.87,134932.0,27.72,27.88,27.57,27.87,134932.0
2022-05-18 11:00:00,27.85,27.87,26.96,26.98,88115.0,27.85,27.87,26.96,26.98,88115.0
2022-05-18 11:30:00,26.99,27.14,26.91,27.1,163832.0,26.99,27.14,26.91,27.1,163832.0
2022-05-18 12:00:00,27.09,27.2,26.9,27.14,63492.0,27.09,27.2,26.9,27.14,63492.0
2022-05-18 12:30:00,27.11,27.54,27.09,27.52,55067.0,27.11,27.54,27.09,27.52,55067.0
2022-05-18 13:00:00,27.51,27.51,26.98,27.18,50515.0,27.51,27.51,26.98,27.18,50515.0
2022-05-18 13:30:00,27.19,27.26,26.79,26.89,43856.0,27.19,27.26,26.79,26.89,43856.0
2022-05-18 14:00:00,26.92,26.97,26.77,26.89,39290.0,26.92,26.97,26.77,26.89,39290.0
2022-05-18 14:30:00,26.9,26.99,26.72,26.94,86283.0,26.9,26.99,26.72,26.94,86283.0
2022-05-18 15:00:00,26.93,27.07,26.84,26.93,92082.0,26.93,27.07,26.84,26.93,92082.0
2022-05-18 15:30:00,26.93,27.15,26.82,27.05,311902.0,26.93,27.15,26.82,27.05,311902.0
2022-05-19 09:30:00,26.5,27.72,26.49,27.03,331124.0,26.5,27.72,26.49,27.03,331124.0
2022-05-19 10:00:00,27.03,27.26,26.51,26.56,62426.0,27.03,27.26,26.51,26.56,62426.0
2022-05-19 10:30:00,26.51,26.57,25.95,25.98,78333.0,26.51,26.57,25.95,25.98,78333.0
2022-05-19 11:00:00,25.97,26.04,25.8,26.0,99128.0,25.97,26.04,25.8,26.0,99128.0
2022-05-19 11:30:00,26.03,26.61,25.95,26.58,98257.0,26.03,26.61,25.95,26.58,98257.0
2022-05-19 12:00:00,26.58,26.77,26.47,26.56,130394.0,26.58,26.77,26.47,26.56,130394.0
2022-05-19 12:30:00,26.58,26.62,26.34,26.42,39250.0,26.58,26.62,26.34,26.42,39250.0
2022-05-19 13:00:00,26.43,26.49,26.21,26.37,55759.0,26.43,26.49,26.21,26.37,55759.0
2022-05-19 13:30:00,26.38,26.63,26.22,26.55,54275.0,26.38,26.63,26.22,26.55,54275.0
2022-05-19 14:00:00,26.53,26.56,26.36,26.42,48111.0,26.53,26.56,26.36,26.42,48111.0
2022-05-19 14:30:00,26.41,26.53,26.32,26.5,62381.0,26.41,26.53,26.32,26.5,62381.0
2022-05-19 15:00:00,26.52,26.63,26.34,26.35,67128.0,26.52,26.63,26.34,26.35,67128.0
2022-05-19 15:30:00,26.34,26.42,26.13,26.15,259681.0,26.34,26.42,26.13,26.15,259681.0
2022-05-20 09:30:00,26.19,26.56,25.82,25.93,67341.0,26.19,26.56,25.82,25.93,67341.0
2022-05-20 10:00:00,25.9,25.9,25.54,25.61,31931.0,25.9,25.9,25.54,25.61,31931.0
2022-05-20 10:30:00,25.6,25.68,25.13,25.14,91282.0,25.6,25.68,25.13,25.14,91282.0
2022-05-20 11:00:00,25.15,25.25,25.04,25.14,71338.0,25.15,25.25,25.04,25.14,71338.0
2022-05-20 11:30:00,25.14,25.19,24.97,25.03,85697.0,25.14,25.19,24.97,25.03,85697.0
2022-05-20 12:00:00,25.05,25.06,24.79,24.84,25159.0,25.05,25.06,24.79,24.84,25159.0
2022-05-20 12:30:00,24.85,24.87,24.7,24.75,40301.0,24.85,24.87,24.7,24.75,40301.0
2022-05-20 13:00:00,24.73,24.73,24.36,24.4,110800.0,24.73,24.73,24.36,24.4,110800.0
2022-05-20 13:30:00,24.4,24.63,24.37,24.55,96531.0,24.4,24.63,24.37,24.55,96531.0
2022-05-20 14:00:00,24.55,24.57,24.28,24.41,185484.0,24.55,24.57,24.28,24.41,185484.0
2022-05-20 14:30:00,24.4,24.45,24.26,24.31,49590.0,24.4,24.45,24.26,24.31,49590.0
2022-05-20 15:00:00,24.3,24.43,24.22,24.42,92800.0,24.3,24.43,24.22,24.42,92800.0
2022-05-20 15:30:00,24.42,24.77,24.3,24.75,304128.0,24.42,24.77,24.3,24.75,304128.0
2022-05-23 09:30:00,25.12,25.43,24.61,24.82,50546.0,25.12,25.43,24.61,24.82,50546.0
2022-05-23 10:00:00,24.83,25.27,24.65,25.27,58017.0,24.83,25.27,24.65,25.27,58017.0
2022-05-23 10:30:00,25.3,25.49,25.2,25.48,65897.0,25.3,25.49,25.2,25.48,65897.0
2022-05-23 11:00:00,25.46,25.88,25.45,25.85,58504.0,25.46,25.88,25.45,25.85,58504.0
2022-05-23 11:30:00,25.86,25.96,25.74,25.75,69586.0,25.86,25.96,25.74,25.75,69586.0
2022-05-23 12:00:00,25.75,25.9,25.64,25.68,65011.0,25.75,25.9,25.64,25.68,65011.0
2022-05-23 12:30:00,25.68,25.78,25.57,25.78,49719.0,25.68,25.78,25.57,25.78,49719.0
2022-05-23 13:00:00,25.78,25.84,25.61,25.71,42536.0,25.78,25.84,25.61,25.71,42536.0
2022-05-23 13:30:00,25.72,25.91,25.7,25.91,34589.0,25.72,25.91,25.7,25.91,34589.0
2022-05-23 14:00:00,25.94,26.3,25.87,26.3,72683.0,25.94,26.3,25.87,26.3,72683.0
2022-05-23 14:30:00,26.28,26.44,26.23,26.26,76014.0,26.28,26.44,26.23,26.26,76014.0
2022-05-23 15:00:00,26.28,26.41,26.24,26.29,60337.0,26.28,26.41,26.24,26.29,60337.0
2022-05-23 15:30:00,26.29,26.36,26.07,26.19,229759.0,26.29,26.36,26.07,26.19,229759.0
2022-05-24 09:30:00,26.0,26.04,25.58,25.79,45267.0,26.0,26.04,25.58,25.79,45267.0
2022-05-24 10:00:00,25.8,25.8,25.53,25.61,42658.0,25.8,25.8,25.53,25.61,42658.0
2022-05-24 10:30:00,25.62,25.62,25.3,25.46,32597.0,25.62,25.62,25.3,25.46,32597.0
2022-05-24 11:00:00,25.47,25.56,25.27,25.3,50138.0,25.47,25.56,25.27,25.3,50138.0
2022-05-24 11:30:00,25.32,25.66,25.24,25.52,23554.0,25.32,25.66,25.24,25.52,23554.0
2022-05-24 12:00:00,25.5,25.75,25.45,25.61,25577.0,25.5,25.75,25.45,25.61,25577.0
2022-05-24 12:30:00,25.63,25.63,25.47,25.59,13795.0,25.63,25.63,25.47,25.59,13795.0
2022-05-24 13:00:00,25.57,25.62,25.46,25.61,36515.0,25.57,25.62,25.46,25.61,36515.0
2022-05-24 13:30:00,25.58,25.78,25.52,25.68,19598.0,25.58,25.78,25.52,25.68,19598.0
2022-05-24 14:00:00,25.68,25.84,25.58,25.75,24717.0,25.68,25.84,25.58,25.75,24717.0
2022-05-24 14:30:00,25.75,25.81,25.54,25.68,21581.0,25.75,25.81,25.54,25.68,21581.0
2022-05-24 15:00:00,25.66,25.91,25.66,25.91,40338.0,25.66,25.91,25.66,25.91,40338.0
2022-05-24 15:30:00,25.91,26.29,25.88,26.19,181330.0,25.91,26.29,25.88,26.19,181330.0
2022-05-25 09:30:00,26.07,26.64,25.89,26.41,71949.0,26.07,26.64,25.89,26.41,71949.0
2022-05-25 10:00:00,26.38,26.6,26.18,26.57,63782.0,26.38,26.6,26.18,26.57,63782.0
2022-05-25 10:30:00,26.57,26.62,26.43,26.49,35555.0,26.57,26.62,26.43,26.49,35555.0
2022-05-25 11:00:00,26.51,26.68,26.44,26.55,31471.0,26.51,26.68,26.44,26.55,31471.0
2022-05-25 11:30:00,26.53,26.59,26.39,26.43,36546.0,26.53,26.59,26.39,26.43,36546.0
2022-05-25 12:00:00,26.44,26.5,26.22,26.25,22789.0,26.44,26.5,26.22,26.25,22789.0
2022-05-25 12:30:00,26.27,26.35,26.23,26.26,13071.0,26.27,26.35,26.23,26.26,13071.0
2022-05-25 13:00:00,26.23,26.3,26.12,26.26,26988.0,26.23,26.3,26.12,26.26,26988.0
2022-05-25 13:30:00,26.27,26.31,26.12,26.17,20336.0,26.27,26.31,26.12,26.17,20336.0
2022-05-25 14:00:00,26.16,26.36,26.01,26.32,30334.0,26.16,26.36,26.01,26.32,30334.0
2022-05-25 14:30:00,26.33,26.48,26.33,26.44,21076.0,26.33,26.48,26.33,26.44,21076.0
2022-05-25 15:00:00,26.45,26.82,26.45,26.81,39118.0,26.45,26.82,26.45,26.81,39118.0
2022-05-25 15:30:00,26.82,26.84,26.4,26.42,456264.0,26.82,26.84,26.4,26.42,456264.0
2022-05-26 09:30:00,26.68,26.99,26.62,26.75,70637.0,26.68,26.99,26.62,26.75,70637.0
2022-05-26 10:00:00,26.78,27.11,26.78,26.96,112827.0,26.78,27.11,26.78,26.96,112827.0
2022-05-26 10:30:00,26.96,27.35,26.95,27.3,35607.0,26.96,27.35,26.95,27.3,35607.0
2022-05-26 11:00:00,27.3,27.35,27.17,27.32,23224.0,27.3,27.35,27.17,27.32,23224.0
2022-05-26 11:30:00,27.32,27.36,27.19,27.23,23344.0,27.32,27.36,27.19,27.23,23344.0
2022-05-26 12:00:00,27.23,27.31,27.14,27.18,25269.0,27.23,27.31,27.14,27.18,25269.0
2022-05-26 12:30:00,27.18,27.43,27.17,27.43,25409.0,27.18,27.43,27.17,27.43,25409.0
2022-05-26 13:00:00,27.47,27.47,27.26,27.28,34440.0,27.47,27.47,27.26,27.28,34440.0
2022-05-26 13:30:00,27.3,27.32,27.15,27.21,13976.0,27.3,27.32,27.15,27.21,13976.0
2022-05-26 14:00:00,27.22,27.28,27.13,27.21,18512.0,27.22,27.28,27.13,27.21,18512.0
2022-05-26 14:30:00,27.21,27.22,27.07,27.09,20686.0,27.21,27.22,27.07,27.09,20686.0
2022-05-26 15:00:00,27.09,27.09,26.94,27.02,30486.0,27.09,27.09,26.94,27.02,30486.0
2022-05-26 15:30:00,27.01,27.26,27.0,27.05,115832.0,27.01,27.26,27.0,27.05,115832.0
2022-05-27 09:30:00,27.56,27.71,27.0,27.19,46047.0,27.56,27.71,27.0,27.19,46047.0
2022-05-27 10:00:00,27.18,27.23,26.92,26.97,25234.0,27.18,27.23,26.92,26.97,25234.0
2022-05-27 10:30:00,26.95,26.95,26.68,26.87,40156.0,26.95,26.95,26.68,26.87,40156.0
2022-05-27 11:00:00,26.87,27.0,26.76,26.94,23032.0,26.87,27.0,26.76,26.94,23032.0
2022-05-27 11:30:00,26.93,27.18,26.92,27.12,18023.0,26.93,27.18,26.92,27.12,18023.0
2022-05-27 12:00:00,27.13,27.23,27.07,27.22,12655.0,27.13,27.23,27.07,27.22,12655.0
2022-05-27 12:30:00,27.23,27.25,27.17,27.22,14070.0,27.23,27.25,27.17,27.22,14070.0
2022-05-27 13:00:00,27.23,27.31,27.1,27.16,25863.0,27.23,27.31,27.1,27.16,25863.0
2022-05-27 13:30:00,27.16,27.22,27.07,27.17,38856.0,27.16,27.22,27.07,27.17,38856.0
2022-05-27 14:00:00,27.2,27.32,27.14,27.29,28436.0,27.2,27.32,27.14,27.29,28436.0
2022-05-27 14:30:00,27.3,27.32,27.18,27.21,29236.0,27.3,27.32,27.18,27.21,29236.0
2022-05-27 15:00:00,27.22,27.25,27.13,27.22,34117.0,27.22,27.25,27.13,27.22,34117.0
2022-05-27 15:30:00,27.23,27.28,27.17,27.24,146171.0,27.23,27.28,27.17,27.24,146171.0
2022-05-31 09:30:00,27.26,27.54,27.03,27.08,58963.0,27.26,27.54,27.03,27.08,58963.0
2022-05-31 10:00:00,27.08,27.47,27.02,27.33,38552.0,27.08,27.47,27.02,27.33,38552.0
2022-05-31 10:30:00,27.34,27.45,27.27,27.41,22567.0,27.34,27.45,27.27,27.41,22567.0
2022-05-31 11:00:00,27.43,27.54,27.16,27.19,32940.0,27.43,27.54,27.16,27.19,32940.0
2022-05-31 11:30:00,27.17,27.64,27.13,27.6,34060.0,27.17,27.64,27.13,27.6,34060.0
2022-05-31 12:00:00,27.61,28.04,27.61,27.63,157287.0,27.61,28.04,27.61,27.63,157287.0
2022-05-31 12:30:00,27.6,27.9,27.58,27.82,49409.0,27.6,27.9,27.58,27.82,49409.0
2022-05-31 13:00:00,27.79,27.92,27.67,27.72,27212.0,27.79,27.92,27.67,27.72,27212.0
2022-05-31 13:30:00,27.7,27.95,27.68,27.88,50439.0,27.7,27.95,27.68,27.88,50439.0
2022-05-31 14:00:00,27.88,27.88,27.64,27.69,34982.0,27.88,27.88,27.64,27.69,34982.0
2022-05-31 14:30:00,27.7,27.74,27.44,27.46,45620.0,27.7,27.74,27.44,27.46,45620.0
2022-05-31 15:00:00,27.48,27.51,27.32,27.49,51150.0,27.48,27.51,27.32,27.49,51150.0
2022-05-31 15:30:00,27.49,27.61,27.4,27.49,197699.0,27.49,27.61,27.4,27.49,197699.0
2022-06-01 09:30:00,27.61,27.8,26.89,26.97,63334.0,27.61,27.8,26.89,26.97,63334.0
2022-06-01 10:00:00,26.99,27.14,26.32,26.46,107395.0,26.99,27.14,26.32,26.46,107395.0
2022-06-01 10:30:00,26.47,26.48,26.28,26.42,42388.0,26.47,26.48,26.28,26.42,42388.0
2022-06-01 11:00:00,26.41,26.45,26.03,26.08,66876.0,26.41,26.45,26.03,26.08,66876.0
2022-06-01 11:30:00,26.09,26.12,25.79,25.89,60167.0,26.09,26.12,25.79,25.89,60167.0
2022-06-01 12:00:00,25.9,26.23,25.86,26.05,68923.0,25.9,26.23,25.86,26.05,68923.0
2022-06-01 12:30:00,26.06,26.1,25.87,25.91,53625.0,26.06,26.1,25.87,25.91,53625.0
2022-06-01 13:00:00,25.91,26.16,25.91,26.06,54102.0,25.91,26.16,25.91,26.06,54102.0
2022-06-01 13:30:00,26.06,26.22,26.05,26.12,51160.0,26.06,26.22,26.05,26.12,51160.0
2022-06-01 14:00:00,26.11,26.16,25.98,26.1,45706.0,26.11,26.16,25.98,26.1,45706.0
2022-06-01 14:30:00,26.09,26.46,26.03,26.44,111444.0,26.09,26.46,26.03,26.44,111444.0
2022-06-01 15:00:00,26.43,26.57,26.4,26.41,52899.0,26.43,26.57,26.4,26.41,52899.0
2022-06-01 15:30:00,26.41,26.64,26.3,26.58,213048.0,26.41,26.64,26.3,26.58,213048.0
2022-06-02 09:30:00,26.96,27.74,26.96,27.51,55027.0,26.96,27.74,26.96,27.51,55027.0
2022-06-02 10:00:00,27.57,28.17,27.5,27.53,134620.0,27.57,28.17,27.5,27.53,134620.0
2022-06-02 10:30:00,27.57,27.88,27.53,27.75,46865.0,27.57,27.88,27.53,27.75,46865.0
2022-06-02 11:00:00,27.76,27.76,27.5,27.69,27881.0,27.76,27.76,27.5,27.69,27881.0
2022-06-02 11:30:00,27.68,27.77,27.61,27.64,33319.0,27.68,27.77,27.61,27.64,33319.0
2022-06-02 12:00:00,27.64,27.76,27.48,27.76,34511.0,27.64,27.76,27.48,27.76,34511.0
2022-06-02 12:30:00,27.74,27.77,27.63,27.75,29747.0,27.74,27.77,27.63,27.75,29747.0
2022-06-02 13:00:00,27.75,27.86,27.74,27.78,27517.0,27.75,27.86,27.74,27.78,27517.0
2022-06-02 13:30:00,27.83,27.98,27.82,27.98,19109.0,27.83,27.98,27.82,27.98,19109.0
2022-06-02 14:00:00,27.96,27.98,27.69,27.71,27420.0,27.96,27.98,27.69,27.71,27420.0
2022-06-02 14:30:00,27.71,27.79,27.6,27.62,43499.0,27.71,27.79,27.6,27.62,43499.0
2022-06-02 15:00:00,27.63,27.87,27.62,27.84,49181.0,27.63,27.87,27.62,27.84,49181.0
2022-06-02 15:30:00,27.85,28.09,27.79,27.97,301083.0,27.85,28.09,27.79,27.97,301083.0
2022-06-03 09:30:00,27.9,28.01,27.33,27.73,30870.0,27.9,28.01,27.33,27.73,30870.0
2022-06-03 10:00:00,27.76,27.78,27.41,27.65,49801.0,27.76,27.78,27.41,27.65,49801.0
2022-06-03 10:30:00,27.71,27.71,27.3,27.42,17133.0,27.71,27.71,27.3,27.42,17133.0
2022-06-03 11:00:00,27.37,27.4,27.19,27.22,36035.0,27.37,27.4,27.19,27.22,36035.0
2022-06-03 11:30:00,27.23,27.3,27.06,27.13,42597.0,27.23,27.3,27.06,27.13,42597.0
2022-06-03 12:00:00,27.14,27.18,26.83,27.05,57936.0,27.14,27.18,26.83,27.05,57936.0
2022-06-03 12:30:00,27.05,27.18,26.96,27.07,78140.0,27.05,27.18,26.96,27.07,78140.0
2022-06-03 13:00:00,27.11,27.24,26.99,27.07,42338.0,27.11,27.24,26.99,27.07,42338.0
2022-06-03 13:30:00,27.05,27.05,26.86,26.96,31236.0,27.05,27.05,26.86,26.96,31236.0
2022-06-03 14:00:00,26.94,27.27,26.87,27.27,63336.0,26.94,27.27,26.87,27.27,63336.0
2022-06-03 14:30:00,27.26,27.37,27.2,27.37,52125.0,27.26,27.37,27.2,27.37,52125.0
2022-06-03 15:00:00,27.36,27.5,27.31,27.45,72674.0,27.36,27.5,27.31,27.45,72674.0
2022-06-03 15:30:00,27.44,27.6,27.27,27.32,188490.0,27.44,27.6,27.27,27.32,188490.0
2022-06-06 09:30:00,27.32,27.6,27.13,27.24,43112.0,27.32,27.6,27.13,27.24,43112.0
2022-06-06 10:00:00,27.26,27.61,27.26,27.56,20220.0,27.26,27.61,27.26,27.56,20220.0
2022-06-06 10:30:00,27.58,27.76,27.48,27.66,33864.0,27.58,27.76,27.48,27.66,33864.0
2022-06-06 11:00:00,27.64,27.74,27.6,27.74,51335.0,27.64,27.74,27.6,27.74,51335.0
2022-06-06 11:30:00,27.76,28.07,27.74,28.03,112208.0,27.76,28.07,27.74,28.03,112208.0
2022-06-06 12:00:00,28.02,28.08,27.77,27.81,38701.0,28.02,28.08,27.77,27.81,38701.0
2022-06-06 12:30:00,27.8,27.92,27.75,27.91,19152.0,27.8,27.92,27.75,27.91,19152.0
2022-06-06 13:00:00,27.91,28.03,27.85,28.01,38062.0,27.91,28.03,27.85,28.01,38062.0
2022-06-06 13:30:00,28.02,28.68,28.01,28.64,378632.0,28.02,28.68,28.01,28.64,378632.0
2022-06-06 14:00:00,28.65,28.81,28.45,28.49,90829.0,28.65,28.81,28.45,28.49,90829.0
2022-06-06 14:30:00,28.47,28.54,28.3,28.5,65642.0,28.47,28.54,28.3,28.5,65642.0
2022-06-06 15:00:00,28.49,28.5,28.31,28.44,93220.0,28.49,28.5,28.31,28.44,93220.0
2022-06-06 15:30:00,28.44,28.59,28.39,28.56,196571.0,28.44,28.59,28.39,28.56,196571.0
2022-06-07 09:30:00,28.6,28.6,28.02,28.06,97824.0,28.6,28.6,28.02,28.06,97824.0
2022-06-07 10:00:00,28.06,28.4,28.01,28.37,31790.0,28.06,28.4,28.01,28.37,31790.0
2022-06-07 10:30:00,28.35,28.6,28.21,28.6,35466.0,28.35,28.6,28.21,28.6,35466.0
2022-06-07 11:00:00,28.62,28.63,28.42,28.49,37911.0,28.62,28.63,28.42,28.49,37911.0
2022-06-07 11:30:00,28.48,28.48,28.12,28.21,37583.0,28.48,28.48,28.12,28.21,37583.0
2022-06-07 12:00:00,28.22,28.27,28.08,28.18,24427.0,28.22,28.27,28.08,28.18,24427.0
2022-06-07 12:30:00,28.2,28.37,28.19,28.34,16524.0,28.2,28.37,28.19,28.34,16524.0
2022-06-07 13:00:00,28.35,28.36,28.3,28.33,13731.0,28.35,28.36,28.3,28.33,13731.0
2022-06-07 13:30:00,28.35,28.38,28.23,28.27,29541.0,28.35,28.38,28.23,28.27,29541.0
2022-06-07 14:00:00,28.26,28.47,28.22,28.33,31956.0,28.26,28.47,28.22,28.33,31956.0
2022-06-07 14:30:00,28.31,28.37,28.13,28.21,25964.0,28.31,28.37,28.13,28.21,25964.0
2022-06-07 15:00:00,28.21,28.36,28.2,28.35,36560.0,28.21,28.36,28.2,28.35,36560.0
2022-06-07 15:30:00,28.35,28.54,28.35,28.48,152984.0,28.35,28.54,28.35,28.48,152984.0
2022-06-08 09:30:00,28.06,28.44,27.73,27.73,64954.0,28.06,28.44,27.73,27.73,64954.0
2022-06-08 10:00:00,27.7,27.85,27.4,27.4,52555.0,27.7,27.85,27.4,27.4,52555.0
2022-06-08 10:30:00,27.38,27.42,27.27,27.3,61971.0,27.38,27.42,27.27,27.3,61971.0
2022-06-08 11:00:00,27.3,27.41,27.27,27.35,28715.0,27.3,27.41,27.27,27.35,28715.0
2022-06-08 11:30:00,27.36,27.55,27.34,27.37,47315.0,27.36,27.55,27.34,27.37,47315.0
2022-06-08 12:00:00,27.37,27.49,27.37,27.41,27063.0,27.37,27.49,27.37,27.41,27063.0
2022-06-08 12:30:00,27.4,27.4,26.88,26.93,155168.0,27.4,27.4,26.88,26.93,155168.0
2022-06-08 13:00:00,26.93,27.02,26.67,26.68,85294.0,26.93,27.02,26.67,26.68,85294.0
2022-06-08 13:30:00,26.68,26.82,26.48,26.68,97656.0,26.68,26.82,26.48,26.68,97656.0
2022-06-08 14:00:00,26.68,26.73,26.44,26.48,59783.0,26.68,26.73,26.44,26.48,59783.0
2022-06-08 14:30:00,26.46,26.64,26.37,26.61,102078.0,26.46,26.64,26.37,26.61,102078.0
2022-06-08 15:00:00,26.61,26.81,26.52,26.76,78262.0,26.61,26.81,26.52,26.76,78262.0
2022-06-08 15:30:00,26.77,26.99,26.76,26.92,211587.0,26.77,26.99,26.76,26.92,211587.0
2022-06-09 09:30:00,26.65,26.7,26.17,26.39,58185.0,26.65,26.7,26.17,26.39,58185.0
2022-06-09 10:00:00,26.41,26.42,26.24,26.27,24871.0,26.41,26.42,26.24,26.27,24871.0
2022-06-09 10:30:00,26.3,26.33,25.94,26.07,92095.0,26.3,26.33,25.94,26.07,92095.0
2022-06-09 11:00:00,26.06,26.07,25.73,25.74,74919.0,26.06,26.07,25.73,25.74,74919.0
2022-06-09 11:30:00,25.75,26.05,25.75,26.05,36550.0,25.75,26.05,25.75,26.05,36550.0
2022-06-09 12:00:00,26.04,26.04,25.61,25.87,55366.0,26.04,26.04,25.61,25.87,55366.0
2022-06-09 12:30:00,25.91,25.91,25.75,25.86,22331.0,25.91,25.91,25.75,25.86,22331.0
2022-06-09 13:00:00,25.87,25.89,25.74,25.76,21882.0,25.87,25.89,25.74,25.76,21882.0
2022-06-09 13:30:00,25.77,25.77,25.57,25.77,30336.0,25.77,25.77,25.57,25.77,30336.0
2022-06-09 14:00:00,25.76,25.8,25.7,25.73,31126.0,25.76,25.8,25.7,25.73,31126.0
2022-06-09 14:30:00,25.72,25.89,25.57,25.8,60087.0,25.72,25.89,25.57,25.8,60087.0
2022-06-09 15:00:00,25.79,25.87,25.7,25.8,32975.0,25.79,25.87,25.7,25.8,32975.0
2022-06-09 15:30:00,25.79,25.83,25.62,25.65,178199.0,25.79,25.83,25.62,25.65,178199.0
2022-06-10 09:30:00,25.15,25.69,24.77,25.49,124310.0,25.15,25.69,24.77,25.49,124310.0
2022-06-10 10:00:00,25.47,25.66,25.22,25.65,126056.0,25.47,25.66,25.22,25.65,126056.0
2022-06-10 10:30:00,25.61,26.16,25.56,25.84,81072.0,25.61,26.16,25.56,25.84,81072.0
2022-06-10 11:00:00,25.86,25.98,25.72,25.8,60276.0,25.86,25.98,25.72,25.8,60276.0
2022-06-10 11:30:00,25.81,25.82,25.6,25.77,35250.0,25.81,25.82,25.6,25.77,35250.0
2022-06-10 12:00:00,25.78,25.88,25.68,25.72,41356.0,25.78,25.88,25.68,25.72,41356.0
2022-06-10 12:30:00,25.72,25.78,25.49,25.57,16974.0,25.72,25.78,25.49,25.57,16974.0
2022-06-10 13:00:00,25.56,25.75,25.48,25.74,24148.0,25.56,25.75,25.48,25.74,24148.0
2022-06-10 13:30:00,25.74,25.74,25.49,25.52,20190.0,25.74,25.74,25.49,25.52,20190.0
2022-06-10 14:00:00,25.5,25.62,25.43,25.51,21814.0,25.5,25.62,25.43,25.51,21814.0
2022-06-10 14:30:00,25.52,25.67,25.5,25.59,32987.0,25.52,25.67,25.5,25.59,32987.0
2022-06-10 15:00:00,25.57,25.82,25.49,25.78,78189.0,25.57,25.82,25.49,25.78,78189.0
2022-06-10 15:30:00,25.77,25.77,25.51,25.54,144298.0,25.77,25.77,25.51,25.54,144298.0
2022-06-13 09:30:00,24.45,24.78,24.11,24.52,124380.0,24.45,24.78,24.11,24.52,124380.0
2022-06-13 10:00:00,24.52,24.71,24.25,24.47,64745.0,24.52,24.71,24.25,24.47,64745.0
2022-06-13 10:30:00,24.47,24.56,23.93,24.2,75353.0,24.47,24.56,23.93,24.2,75353.0
2022-06-13 11:00:00,24.21,24.39,24.1,24.25,35879.0,24.21,24.39,24.1,24.25,35879.0
2022-06-13 11:30:00,24.25,24.54,24.21,24.53,45880.0,24.25,24.54,24.21,24.53,45880.0
2022-06-13 12:00:00,24.51,24.6,24.41,24.42,37463.0,24.51,24.6,24.41,24.42,37463.0
2022-06-13 12:30:00,24.4,24.55,24.19,24.21,35571.0,24.4,24.55,24.19,24.21,35571.0
2022-06-13 13:00:00,24.21,24.31,24.14,24.26,29413.0,24.21,24.31,24.14,24.26,29413.0
2022-06-13 13:30:00,24.3,24.51,24.14,24.46,56184.0,24.3,24.51,24.14,24.46,56184.0
2022-06-13 14:00:00,24.45,24.45,24.24,24.28,37006.0,24.45,24.45,24.24,24.28,37006.0
2022-06-13 14:30:00,24.26,24.3,24.05,24.08,44685.0,24.26,24.3,24.05,24.08,44685.0
2022-06-13 15:00:00,24.07,24.23,24.01,24.16,77593.0,24.07,24.23,24.01,24.16,77593.0
2022-06-13 15:30:00,24.16,24.26,24.05,24.13,327363.0,24.16,24.26,24.05,24.13,327363.0
2022-06-14 09:30:00,24.0,24.94,23.67,24.61,152568.0,24.0,24.94,23.67,24.61,152568.0
2022-06-14 10:00:00,24.56,24.68,24.25,24.29,42576.0,24.56,24.68,24.25,24.29,42576.0
2022-06-14 10:30:00,24.29,24.5,24.24,24.42,72056.0,24.29,24.5,24.24,24.42,72056.0
2022-06-14 11:00:00,24.41,24.5,24.06,24.11,52523.0,24.41,24.5,24.06,24.11,52523.0
2022-06-14 11:30:00,24.1,24.32,24.03,24.29,85669.0,24.1,24.32,24.03,24.29,85669.0
2022-06-14 12:00:00,24.29,24.29,24.04,24.17,40884.0,24.29,24.29,24.04,24.17,40884.0
2022-06-14 12:30:00,24.16,24.23,24.06,24.21,42664.0,24.16,24.23,24.06,24.21,42664.0
2022-06-14 13:00:00,24.23,24.28,24.12,24.12,46409.0,24.23,24.28,24.12,24.12,46409.0
2022-06-14 13:30:00,24.12,24.14,23.75,23.83,79366.0,24.12,24.14,23.75,23.83,79366.0
2022-06-14 14:00:00,23.84,23.93,23.76,23.9,50344.0,23.84,23.93,23.76,23.9,50344.0
2022-06-14 14:30:00,23.91,23.95,23.61,23.64,60709.0,23.91,23.95,23.61,23.64,60709.0
2022-06-14 15:00:00,23.63,23.71,23.57,23.63,82959.0,23.63,23.71,23.57,23.63,82959.0
2022-06-14 15:30:00,23.62,23.83,23.59,23.66,344275.0,23.62,23.83,23.59,23.66,344275.0
2022-06-15 09:30:00,24.04,24.24,23.73,24.02,124607.0,24.04,24.24,23.73,24.02,124607.0
2022-06-15 10:00:00,24.02,24.21,23.85,24.16,91997.0,24.02,24.21,23.85,24.16,91997.0
2022-06-15 10:30:00,24.17,24.17,23.73,23.76,36613.0,24.17,24.17,23.73,23.76,36613.0
2022-06-15 11:00:00,23.75,23.78,23.45,23.52,35875.0,23.75,23.78,23.45,23.52,35875.0
2022-06-15 11:30:00,23.52,23.83,23.51,23.79,68764.0,23.52,23.83,23.51,23.79,68764.0
2022-06-15 12:00:00,23.79,23.86,23.64,23.73,39259.0,23.79,23.86,23.64,23.73,39259.0
2022-06-15 12:30:00,23.72,23.74,23.37,23.42,32148.0,23.72,23.74,23.37,23.42,32148.0
2022-06-15 13:00:00,23.43,23.54,23.41,23.51,26744.0,23.43,23.54,23.41,23.51,26744.0
2022-06-15 13:30:00,23.5,23.65,23.36,23.64,39728.0,23.5,23.65,23.36,23.64,39728.0
2022-06-15 14:00:00,23.64,23.75,23.42,23.48,73588.0,23.64,23.75,23.42,23.48,73588.0
2022-06-15 14:30:00,23.46,24.01,23.24,23.51,71363.0,23.46,24.01,23.24,23.51,71363.0
2022-06-15 15:00:00,23.54,23.72,23.43,23.69,55296.0,23.54,23.72,23.43,23.69,55296.0
2022-06-15 15:30:00,23.69,23.73,23.47,23.55,229427.0,23.69,23.73,23.47,23.55,229427.0
2022-06-16 09:30:00,23.02,23.33,22.76,22.77,140037.0,23.02,23.33,22.76,22.77,140037.0
2022-06-16 10:00:00,22.77,22.81,22.61,22.79,48174.0,22.77,22.81,22.61,22.79,48174.0
2022-06-16 10:30:00,22.8,22.83,22.56,22.6,59787.0,22.8,22.83,22.56,22.6,59787.0
2022-06-16 11:00:00,22.58,22.74,22.54,22.64,56807.0,22.58,22.74,22.54,22.64,56807.0
2022-06-16 11:30:00,22.66,22.78,22.47,22.78,103441.0,22.66,22.78,22.47,22.78,103441.0
2022-06-16 12:00:00,22.8,22.8,22.41,22.62,109966.0,22.8,22.8,22.41,22.62,109966.0
2022-06-16 12:30:00,22.61,22.77,22.51,22.67,59525.0,22.61,22.77,22.51,22.67,59525.0
2022-06-16 13:00:00,22.69,22.83,22.61,22.7,32641.0,22.69,22.83,22.61,22.7,32641.0
2022-06-16 13:30:00,22.68,22.72,22.35,22.36,35969.0,22.68,22.72,22.35,22.36,35969.0
2022-06-16 14:00:00,22.35,22.35,22.22,22.22,48797.0,22.35,22.35,22.22,22.22,48797.0
2022-06-16 14:30:00,22.22,22.28,22.02,22.07,50828.0,22.22,22.28,22.02,22.07,50828.0
2022-06-16 15:00:00,22.07,22.21,22.07,22.15,96060.0,22.07,22.21,22.07,22.15,96060.0
2022-06-16 15:30:00,22.14,22.17,21.93,22.08,356805.0,22.14,22.17,21.93,22.08,356805.0
2022-06-17 09:30:00,22.11,22.41,21.97,22.31,196770.0,22.11,22.41,21.97,22.31,196770.0
2022-06-17 10:00:00,22.28,22.32,21.98,22.02,59076.0,22.28,22.32,21.98,22.02,59076.0
2022-06-17 10:30:00,22.0,22.02,21.7,21.95,58333.0,22.0,22.02,21.7,21.95,58333.0
2022-06-17 11:00:00,21.94,22.29,21.88,22.24,70443.0,21.94,22.29,21.88,22.24,70443.0
2022-06-17 11:30:00,22.26,22.45,22.2,22.34,88244.0,22.26,22.45,22.2,22.34,88244.0
2022-06-17 12:00:00,22.33,22.46,22.19,22.37,57346.0,22.33,22.46,22.19,22.37,57346.0
2022-06-17 12:30:00,22.38,22.48,22.22,22.25,43165.0,22.38,22.48,22.22,22.25,43165.0
2022-06-17 13:00:00,22.26,22.66,22.24,22.4,73302.0,22.26,22.66,22.24,22.4,73302.0
2022-06-17 13:30:00,22.39,22.48,22.33,22.39,33156.0,22.39,22.48,22.33,22.39,33156.0
2022-06-17 14:00:00,22.42,22.61,22.37,22.39,56845.0,22.42,22.61,22.37,22.39,56845.0
2022-06-17 14:30:00,22.39,22.53,22.18,22.19,59955.0,22.39,22.53,22.18,22.19,59955.0
2022-06-17 15:00:00,22.19,22.27,22.05,22.22,74536.0,22.19,22.27,22.05,22.22,74536.0
2022-06-17 15:30:00,22.21,22.48,22.15,22.37,423759.0,22.21,22.48,22.15,22.37,423759.0
2022-06-21 09:30:00,23.11,23.24,22.49,23.2,174483.0,23.11,23.24,22.49,23.2,174483.0
2022-06-21 10:00:00,23.19,23.32,22.94,23.04,170168.0,23.19,23.32,22.94,23.04,170168.0
2022-06-21 10:30:00,23.04,23.1,22.81,23.03,146299.0,23.04,23.1,22.81,23.03,146299.0
2022-06-21 11:00:00,23.03,23.03,22.77,22.84,38648.0,23.03,23.03,22.77,22.84,38648.0
2022-06-21 11:30:00,22.84,22.89,22.74,22.85,43870.0,22.84,22.89,22.74,22.85,43870.0
2022-06-21 12:00:00,22.84,22.91,22.7,22.87,47440.0,22.84,22.91,22.7,22.87,47440.0
2022-06-21 12:30:00,22.88,22.99,22.84,22.97,32748.0,22.88,22.99,22.84,22.97,32748.0
2022-06-21 13:00:00,22.96,23.01,22.87,22.96,28495.0,22.96,23.01,22.87,22.96,28495.0
2022-06-21 13:30:00,22.96,23.07,22.93,22.96,35672.0,22.96,23.07,22.93,22.96,35672.0
2022-06-21 14:00:00,22.95,23.0,22.84,22.93,37518.0,22.95,23.0,22.84,22.93,37518.0
2022-06-21 14:30:00,22.93,22.98,22.88,22.9,28790.0,22.93,22.98,22.88,22.9,28790.0
2022-06-21 15:00:00,22.89,22.99,22.88,22.99,37382.0,22.89,22.99,22.88,22.99,37382.0
2022-06-21 15:30:00,22.98,22.98,22.83,22.89,195213.0,22.98,22.98,22.83,22.89,195213.0
2022-06-22 09:30:00,22.15,22.57,21.71,22.03,126784.0,22.15,22.57,21.71,22.03,126784.0
2022-06-22 10:00:00,22.05,22.5,21.91,22.49,70993.0,22.05,22.5,21.91,22.49,70993.0
2022-06-22 10:30:00,22.49,22.66,22.33,22.38,45169.0,22.49,22.66,22.33,22.38,45169.0
2022-06-22 11:00:00,22.38,22.42,22.18,22.37,51202.0,22.38,22.42,22.18,22.37,51202.0
2022-06-22 11:30:00,22.37,22.48,22.27,22.3,29532.0,22.37,22.48,22.27,22.3,29532.0
2022-06-22 12:00:00,22.31,22.42,22.27,22.4,34515.0,22.31,22.42,22.27,22.4,34515.0
2022-06-22 12:30:00,22.4,22.52,22.38,22.51,34733.0,22.4,22.52,22.38,22.51,34733.0
2022-06-22 13:00:00,22.5,22.64,22.45,22.55,32956.0,22.5,22.64,22.45,22.55,32956.0
2022-06-22 13:30:00,22.54,22.54,22.39,22.47,34575.0,22.54,22.54,22.39,22.47,34575.0
2022-06-22 14:00:00,22.47,22.64,22.47,22.57,31711.0,22.47,22.64,22.47,22.57,31711.0
2022-06-22 14:30:00,22.57,22.6,22.45,22.56,39419.0,22.57,22.6,22.45,22.56,39419.0
2022-06-22 15:00:00,22.55,22.63,22.48,22.56,70323.0,22.55,22.63,22.48,22.56,70323.0
2022-06-22 15:30:00,22.55,22.71,22.53,22.65,254680.0,22.55,22.71,22.53,22.65,254680.0
2022-06-23 09:30:00,22.69,22.69,21.77,21.85,45857.0,22.69,22.69,21.77,21.85,45857.0
2022-06-23 10:00:00,21.85,21.9,21.54,21.8,68854.0,21.85,21.9,21.54,21.8,68854.0
2022-06-23 10:30:00,21.8,21.93,21.77,21.8,39925.0,21.8,21.93,21.77,21.8,39925.0
2022-06-23 11:00:00,21.79,21.8,21.45,21.5,60644.0,21.79,21.8,21.45,21.5,60644.0
2022-06-23 11:30:00,21.52,21.55,21.39,21.4,65393.0,21.52,21.55,21.39,21.4,65393.0
2022-06-23 12:00:00,21.39,21.41,21.21,21.25,54568.0,21.39,21.41,21.21,21.25,54568.0
2022-06-23 12:30:00,21.25,21.26,20.99,21.0,76339.0,21.25,21.26,20.99,21.0,76339.0
2022-06-23 13:00:00,20.98,21.12,20.87,21.03,75280.0,20.98,21.12,20.87,21.03,75280.0
2022-06-23 13:30:00,21.03,21.18,20.95,21.18,72464.0,21.03,21.18,20.95,21.18,72464.0
2022-06-23 14:00:00,21.19,21.19,21.07,21.19,75768.0,21.19,21.19,21.07,21.19,75768.0
2022-06-23 14:30:00,21.19,21.31,21.18,21.25,64134.0,21.19,21.31,21.18,21.25,64134.0
2022-06-23 15:00:00,21.25,21.35,21.21,21.26,122785.0,21.25,21.35,21.21,21.26,122785.0
2022-06-23 15:30:00,21.27,21.63,21.26,21.58,410889.0,21.27,21.63,21.26,21.58,410889.0
2022-06-24 09:30:00,21.78,22.13,21.59,22.1,54802.0,21.78,22.13,21.59,22.1,54802.0
2022-06-24 10:00:00,22.17,22.83,22.13,22.48,103013.0,22.17,22.83,22.13,22.48,103013.0
2022-06-24 10:30:00,22.49,22.83,22.45,22.81,74508.0,22.49,22.83,22.45,22.81,74508.0
2022-06-24 11:00:00,22.83,22.95,22.76,22.82,36695.0,22.83,22.95,22.76,22.82,36695.0
2022-06-24 11:30:00,22.82,22.96,22.78,22.82,34868.0,22.82,22.96,22.78,22.82,34868.0
2022-06-24 12:00:00,22.81,22.82,22.62,22.63,21664.0,22.81,22.82,22.62,22.63,21664.0
2022-06-24 12:30:00,22.64,22.74,22.59,22.64,23117.0,22.64,22.74,22.59,22.64,23117.0
2022-06-24 13:00:00,22.65,22.78,22.62,22.76,27431.0,22.65,22.78,22.62,22.76,27431.0
2022-06-24 13:30:00,22.76,22.9,22.63,22.63,50806.0,22.76,22.9,22.63,22.63,50806.0
2022-06-24 14:00:00,22.63,22.71,22.58,22.66,42797.0,22.63,22.71,22.58,22.66,42797.0
2022-06-24 14:30:00,22.68,22.86,22.59,22.86,50141.0,22.68,22.86,22.59,22.86,50141.0
2022-06-24 15:00:00,22.85,22.85,22.7,22.74,64976.0,22.85,22.85,22.7,22.74,64976.0
2022-06-24 15:30:00,22.74,23.17,22.7,23.16,618787.0,22.74,23.17,22.7,23.16,618787.0
2022-06-27 09:30:00,23.67,23.79,22.95,23.09,50020.0,23.67,23.79,22.95,23.09,50020.0
2022-06-27 10:00:00,23.1,23.17,22.92,23.01,40941.0,23.1,23.17,22.92,23.01,40941.0
2022-06-27 10:30:00,23.0,23.27,22.99,23.25,36616.0,23.0,23.27,22.99,23.25,36616.0
2022-06-27 11:00:00,23.23,23.5,23.17,23.45,36026.0,23.23,23.5,23.17,23.45,36026.0
2022-06-27 11:30:00,23.44,23.48,23.31,23.36,24111.0,23.44,23.48,23.31,23.36,24111.0
2022-06-27 12:00:00,23.36,23.36,23.25,23.27,30923.0,23.36,23.36,23.25,23.27,30923.0
2022-06-27 12:30:00,23.26,23.39,23.23,23.37,20104.0,23.26,23.39,23.23,23.37,20104.0
2022-06-27 13:00:00,23.38,23.39,23.29,23.35,21813.0,23.38,23.39,23.29,23.35,21813.0
2022-06-27 13:30:00,23.35,23.39,23.27,23.36,59488.0,23.35,23.39,23.27,23.36,59488.0
2022-06-27 14:00:00,23.35,23.55,23.32,23.47,29809.0,23.35,23.55,23.32,23.47,29809.0
2022-06-27 14:30:00,23.47,23.58,23.46,23.48,25755.0,23.47,23.58,23.46,23.48,25755.0
2022-06-27 15:00:00,23.48,23.55,23.4,23.4,51906.0,23.48,23.55,23.4,23.4,51906.0
2022-06-27 15:30:00,23.4,23.52,23.27,23.38,338786.0,23.4,23.52,23.27,23.38,338786.0
2022-06-28 09:30:00,23.63,24.27,23.42,24.26,122992.0,23.63,24.27,23.42,24.26,122992.0
2022-06-28 10:00:00,24.26,24.28,23.65,23.69,86873.0,24.26,24.28,23.65,23.69,86873.0
2022-06-28 10:30:00,23.66,23.72,23.39,23.69,64406.0,23.66,23.72,23.39,23.69,64406.0
2022-06-28 11:00:00,23.68,23.88,23.54,23.54,71205.0,23.68,23.88,23.54,23.54,71205.0
2022-06-28 11:30:00,23.53,23.58,23.41,23.45,36033.0,23.53,23.58,23.41,23.45,36033.0
2022-06-28 12:00:00,23.44,23.55,23.41,23.54,29470.0,23.44,23.55,23.41,23.54,29470.0
2022-06-28 12:30:00,23.55,23.67,23.52,23.65,52224.0,23.55,23.67,23.52,23.65,52224.0
2022-06-28 13:00:00,23.64,23.67,23.43,23.5,35720.0,23.64,23.67,23.43,23.5,35720.0
2022-06-28 13:30:00,23.51,23.53,23.42,23.45,29999.0,23.51,23.53,23.42,23.45,29999.0
2022-06-28 14:00:00,23.44,23.51,23.22,23.25,42088.0,23.44,23.51,23.22,23.25,42088.0
2022-06-28 14:30:00,23.24,23.24,23.09,23.13,50176.0,23.24,23.24,23.09,23.13,50176.0
2022-06-28 15:00:00,23.13,23.28,23.08,23.22,61184.0,23.13,23.28,23.08,23.22,61184.0
2022-06-28 15:30:00,23.21,23.22,23.04,23.11,145055.0,23.21,23.22,23.04,23.11,145055.0
2022-06-29 09:30:00,23.16,23.25,22.44,22.45,40502.0,23.16,23.25,22.44,22.45,40502.0
2022-06-29 10:00:00,22.44,22.5,22.16,22.25,21751.0,22.44,22.5,22.16,22.25,21751.0
2022-06-29 10:30:00,22.26,22.28,21.96,21.99,22101.0,22.26,22.28,21.96,21.99,22101.0
2022-06-29 11:00:00,21.98,22.04,21.89,21.94,36533.0,21.98,22.04,21.89,21.94,36533.0
2022-06-29 11:30:00,21.94,22.09,21.87,21.97,48666.0,21.94,22.09,21.87,21.97,48666.0
2022-06-29 12:00:00,21.97,21.97,21.65,21.65,52401.0,21.97,21.97,21.65,21.65,52401.0
2022-06-29 12:30:00,21.67,21.92,21.67,21.88,41236.0,21.67,21.92,21.67,21.88,41236.0
2022-06-29 13:00:00,21.86,21.9,21.78,21.9,61748.0,21.86,21.9,21.78,21.9,61748.0
2022-06-29 13:30:00,21.9,22.07,21.84,22.06,28603.0,21.9,22.07,21.84,22.06,28603.0
2022-06-29 14:00:00,22.05,22.2,22.05,22.17,24876.0,22.05,22.2,22.05,22.17,24876.0
2022-06-29 14:30:00,22.16,22.18,22.06,22.11,36187.0,22.16,22.18,22.06,22.11,36187.0
2022-06-29 15:00:00,22.11,22.22,22.0,22.19,113997.0,22.11,22.22,22.0,22.19,113997.0
2022-06-29 15:30:00,22.18,22.42,22.05,22.41,206788.0,22.18,22.42,22.05,22.41,206788.0
2022-06-30 09:30:00,21.95,22.26,21.73,22.15,79717.0,21.95,22.26,21.73,22.15,79717.0
2022-06-30 10:00:00,22.14,22.49,22.09,22.43,34952.0,22.14,22.49,22.09,22.43,34952.0
2022-06-30 10:30:00,22.4,22.52,22.25,22.37,35277.0,22.4,22.52,22.25,22.37,35277.0
2022-06-30 11:00:00,22.33,22.64,22.28,22.59,26516.0,22.33,22.64,22.28,22.59,26516.0
2022-06-30 11:30:00,22.6,22.62,22.5,22.58,29503.0,22.6,22.62,22.5,22.58,29503.0
2022-06-30 12:00:00,22.57,22.89,22.48,22.89,35154.0,22.57,22.89,22.48,22.89,35154.0
2022-06-30 12:30:00,22.87,22.99,22.83,22.84,17638.0,22.87,22.99,22.83,22.84,17638.0
2022-06-30 13:00:00,22.85,22.87,22.63,22.74,14202.0,22.85,22.87,22.63,22.74,14202.0
2022-06-30 13:30:00,22.75,22.82,22.68,22.72,15313.0,22.75,22.82,22.68,22.72,15313.0
2022-06-30 14:00:00,22.72,22.72,22.54,22.67,40937.0,22.72,22.72,22.54,22.67,40937.0
2022-06-30 14:30:00,22.69,22.71,22.59,22.66,35942.0,22.69,22.71,22.59,22.66,35942.0
2022-06-30 15:00:00,22.66,22.68,22.47,22.56,45102.0,22.66,22.68,22.47,22.56,45102.0
2022-06-30 15:30:00,22.56,22.78,22.54,22.7,159504.0,22.56,22.78,22.54,22.7,159504.0
2022-07-01 09:30:00,22.41,22.73,22.31,22.6,47071.0,22.41,22.73,22.31,22.6,47071.0
2022-07-01 10:00:00,22.62,22.63,21.9,21.9,42281.0,22.62,22.63,21.9,21.9,42281.0
2022-07-01 10:30:00,21.88,22.07,21.75,22.0,46554.0,21.88,22.07,21.75,22.0,46554.0
2022-07-01 11:00:00,22.0,22.14,21.98,22.02,23485.0,22.0,22.14,21.98,22.02,23485.0
2022-07-01 11:30:00,22.04,22.11,21.91,21.97,33595.0,22.04,22.11,21.91,21.97,33595.0
2022-07-01 12:00:00,21.98,22.13,21.97,22.11,19003.0,21.98,22.13,21.97,22.11,19003.0
2022-07-01 12:30:00,22.1,22.11,21.95,22.04,23552.0,22.1,22.11,21.95,22.04,23552.0
2022-07-01 13:00:00,22.03,22.12,21.99,22.1,15385.0,22.03,22.12,21.99,22.1,15385.0
2022-07-01 13:30:00,22.11,22.23,22.07,22.23,29507.0,22.11,22.23,22.07,22.23,29507.0
2022-07-01 14:00:00,22.21,22.31,22.17,22.27,28023.0,22.21,22.31,22.17,22.27,28023.0
2022-07-01 14:30:00,22.25,22.36,22.24,22.36,26419.0,22.25,22.36,22.24,22.36,26419.0
2022-07-01 15:00:00,22.38,22.39,22.28,22.35,41277.0,22.38,22.39,22.28,22.35,41277.0
2022-07-01 15:30:00,22.37,22.44,22.31,22.33,128465.0,22.37,22.44,22.31,22.33,128465.0
2022-07-05 09:30:00,21.58,21.8,21.21,21.26,123674.0,21.58,21.8,21.21,21.26,123674.0
2022-07-05 10:00:00,21.23,21.44,21.19,21.34,51992.0,21.23,21.44,21.19,21.34,51992.0
2022-07-05 10:30:00,21.39,21.63,21.31,21.61,60316.0,21.39,21.63,21.31,21.61,60316.0
2022-07-05 11:00:00,21.58,21.7,21.41,21.54,44821.0,21.58,21.7,21.41,21.54,44821.0
2022-07-05 11:30:00,21.55,21.72,21.47,21.67,38589.0,21.55,21.72,21.47,21.67,38589.0
2022-07-05 12:00:00,21.66,21.83,21.64,21.76,30367.0,21.66,21.83,21.64,21.76,30367.0
2022-07-05 12:30:00,21.76,21.77,21.48,21.53,31862.0,21.76,21.77,21.48,21.53,31862.0
2022-07-05 13:00:00,21.52,21.64,21.45,21.58,35482.0,21.52,21.64,21.45,21.58,35482.0
2022-07-05 13:30:00,21.57,21.62,21.43,21.59,55281.0,21.57,21.62,21.43,21.59,55281.0
2022-07-05 14:00:00,21.57,21.66,21.45,21.65,42171.0,21.57,21.66,21.45,21.65,42171.0
2022-07-05 14:30:00,21.67,21.69,21.55,21.57,79736.0,21.67,21.69,21.55,21.57,79736.0
2022-07-05 15:00:00,21.57,21.6,21.46,21.47,59591.0,21.57,21.6,21.46,21.47,59591.0
2022-07-05 15:30:00,21.47,21.64,21.44,21.63,210216.0,21.47,21.64,21.44,21.63,210216.0
2022-07-06 09:30:00,21.35,21.85,20.96,20.96,62773.0,21.35,21.85,20.96,20.96,62773.0
2022-07-06 10:00:00,20.96,21.11,20.86,20.95,54132.0,20.96,21.11,20.86,20.95,54132.0
2022-07-06 10:30:00,20.96,20.97,20.54,20.69,108438.0,20.96,20.97,20.54,20.69,108438.0
2022-07-06 11:00:00,20.68,20.79,20.58,20.66,45851.0,20.68,20.79,20.58,20.66,45851.0
2022-07-06 11:30:00,20.68,20.7,20.6,20.65,49089.0,20.68,20.7,20.6,20.65,49089.0
2022-07-06 12:00:00,20.65,20.71,20.57,20.58,39940.0,20.65,20.71,20.57,20.58,39940.0
2022-07-06 12:30:00,20.58,20.62,20.51,20.6,31919.0,20.58,20.62,20.51,20.6,31919.0
2022-07-06 13:00:00,20.61,20.72,20.59,20.63,24296.0,20.61,20.72,20.59,20.63,24296.0
2022-07-06 13:30:00,20.61,20.78,20.6,20.75,39997.0,20.61,20.78,20.6,20.75,39997.0
2022-07-06 14:00:00,20.74,20.84,20.67,20.8,104663.0,20.74,20.84,20.67,20.8,104663.0
2022-07-06 14:30:00,20.82,21.12,20.79,20.97,66044.0,20.82,21.12,20.79,20.97,66044.0
2022-07-06 15:00:00,20.96,21.07,20.87,20.98,72955.0,20.96,21.07,20.87,20.98,72955.0
2022-07-06 15:30:00,20.98,21.05,20.84,20.96,197902.0,20.98,21.05,20.84,20.96,197902.0
2022-07-07 09:30:00,21.58,22.05,21.58,21.77,54461.0,21.58,22.05,21.58,21.77,54461.0
2022-07-07 10:00:00,21.71,21.73,21.39,21.48,44988.0,21.71,21.73,21.39,21.48,44988.0
2022-07-07 10:30:00,21.5,21.77,21.49,21.68,33238.0,21.5,21.77,21.49,21.68,33238.0
2022-07-07 11:00:00,21.68,21.78,21.65,21.73,25459.0,21.68,21.78,21.65,21.73,25459.0
2022-07-07 11:30:00,21.72,21.81,21.68,21.77,23443.0,21.72,21.81,21.68,21.77,23443.0
2022-07-07 12:00:00,21.76,21.87,21.75,21.84,15494.0,21.76,21.87,21.75,21.84,15494.0
2022-07-07 12:30:00,21.86,21.92,21.82,21.92,29794.0,21.86,21.92,21.82,21.92,29794.0
2022-07-07 13:00:00,21.92,21.97,21.87,21.94,19591.0,21.92,21.97,21.87,21.94,19591.0
2022-07-07 13:30:00,21.95,21.98,21.89,21.95,14839.0,21.95,21.98,21.89,21.95,14839.0
2022-07-07 14:00:00,21.93,22.16,21.91,22.02,35491.0,21.93,22.16,21.91,22.02,35491.0
2022-07-07 14:30:00,22.01,22.09,21.98,22.07,31067.0,22.01,22.09,21.98,22.07,31067.0
2022-07-07 15:00:00,22.07,22.1,21.81,21.84,213214.0,22.07,22.1,21.81,21.84,213214.0
2022-07-07 15:30:00,21.84,21.87,21.55,21.58,190206.0,21.84,21.87,21.55,21.58,190206.0
2022-07-08 09:30:00,21.94,21.94,21.18,21.27,73251.0,21.94,21.94,21.18,21.27,73251.0
2022-07-08 10:00:00,21.28,21.42,21.08,21.38,52248.0,21.28,21.42,21.08,21.38,52248.0
2022-07-08 10:30:00,21.38,21.77,21.37,21.72,46296.0,21.38,21.77,21.37,21.72,46296.0
2022-07-08 11:00:00,21.73,21.83,21.55,21.77,42347.0,21.73,21.83,21.55,21.77,42347.0
2022-07-08 11:30:00,21.77,21.79,21.59,21.72,96494.0,21.77,21.79,21.59,21.72,96494.0
2022-07-08 12:00:00,21.72,21.72,21.56,21.56,19983.0,21.72,21.72,21.56,21.56,19983.0
2022-07-08 12:30:00,21.56,21.69,21.45,21.65,28934.0,21.56,21.69,21.45,21.65,28934.0
2022-07-08 13:00:00,21.64,21.8,21.64,21.77,22858.0,21.64,21.8,21.64,21.77,22858.0
2022-07-08 13:30:00,21.78,21.87,21.76,21.81,24826.0,21.78,21.87,21.76,21.81,24826.0
2022-07-08 14:00:00,21.81,22.02,21.79,22.0,25609.0,21.81,22.02,21.79,22.0,25609.0
2022-07-08 14:30:00,22.0,22.17,22.0,22.12,53824.0,22.0,22.17,22.0,22.12,53824.0
2022-07-08 15:00:00,22.11,22.12,21.98,21.99,43307.0,22.11,22.12,21.98,21.99,43307.0
2022-07-08 15:30:00,21.99,22.07,21.88,21.91,219039.0,21.99,22.07,21.88,21.91,219039.0
2022-07-11 09:30:00,21.51,21.88,21.4,21.84,27601.0,21.51,21.88,21.4,21.84,27601.0
2022-07-11 10:00:00,21.82,21.85,21.55,21.57,28839.0,21.82,21.85,21.55,21.57,28839.0
2022-07-11 10:30:00,21.6,21.8,21.59,21.64,21262.0,21.6,21.8,21.59,21.64,21262.0
2022-07-11 11:00:00,21.6,21.72,21.59,21.71,23605.0,21.6,21.72,21.59,21.71,23605.0
2022-07-11 11:30:00,21.72,21.79,21.64,21.75,24188.0,21.72,21.79,21.64,21.75,24188.0
2022-07-11 12:00:00,21.75,21.81,21.63,21.73,23541.0,21.75,21.81,21.63,21.73,23541.0
2022-07-11 12:30:00,21.73,21.78,21.7,21.78,15446.0,21.73,21.78,21.7,21.78,15446.0
2022-07-11 13:00:00,21.76,21.9,21.76,21.88,15400.0,21.76,21.9,21.76,21.88,15400.0
2022-07-11 13:30:00,21.88,21.97,21.87,21.87,23490.0,21.88,21.97,21.87,21.87,23490.0
2022-07-11 14:00:00,21.87,21.88,21.71,21.78,27263.0,21.87,21.88,21.71,21.78,27263.0
2022-07-11 14:30:00,21.79,21.84,21.72,21.79,24058.0,21.79,21.84,21.72,21.79,24058.0
2022-07-11 15:00:00,21.79,21.88,21.76,21.86,30686.0,21.79,21.88,21.76,21.86,30686.0
2022-07-11 15:30:00,21.86,21.89,21.7,21.78,103349.0,21.86,21.89,21.7,21.78,103349.0
2022-07-12 09:30:00,21.76,22.19,21.73,21.96,47217.0,21.76,22.19,21.73,21.96,47217.0
2022-07-12 10:00:00,21.97,22.29,21.7,22.07,28468.0,21.97,22.29,21.7,22.07,28468.0
2022-07-12 10:30:00,22.09,22.35,22.06,22.35,42003.0,22.09,22.35,22.06,22.35,42003.0
2022-07-12 11:00:00,22.35,22.59,22.31,22.57,66079.0,22.35,22.59,22.31,22.57,66079.0
2022-07-12 11:30:00,22.58,22.99,22.58,22.92,120881.0,22.58,22.99,22.58,22.92,120881.0
2022-07-12 12:00:00,22.92,22.94,22.71,22.8,37193.0,22.92,22.94,22.71,22.8,37193.0
2022-07-12 12:30:00,22.8,22.84,22.69,22.79,30216.0,22.8,22.84,22.69,22.79,30216.0
2022-07-12 13:00:00,22.79,22.79,22.62,22.73,32404.0,22.79,22.79,22.62,22.73,32404.0
2022-07-12 13:30:00,22.73,22.84,22.72,22.82,31416.0,22.73,22.84,22.72,22.82,31416.0
2022-07-12 14:00:00,22.82,22.85,22.75,22.76,32375.0,22.82,22.85,22.75,22.76,32375.0
2022-07-12 14:30:00,22.76,22.78,22.65,22.65,42004.0,22.76,22.78,22.65,22.65,42004.0
2022-07-12 15:00:00,22.64,22.65,22.47,22.5,40961.0,22.64,22.65,22.47,22.5,40961.0
2022-07-12 15:30:00,22.5,22.6,22.39,22.52,119315.0,22.5,22.6,22.39,22.52,119315.0
2022-07-13 09:30:00,22.3,22.51,21.99,22.41,70175.0,22.3,22.51,21.99,22.41,70175.0
2022-07-13 10:00:00,22.4,22.62,22.24,22.31,65648.0,22.4,22.62,22.24,22.31,65648.0
2022-07-13 10:30:00,22.32,22.88,22.26,22.83,63090.0,22.32,22.88,22.26,22.83,63090.0
2022-07-13 11:00:00,22.84,23.0,22.74,22.74,59491.0,22.84,23.0,22.74,22.74,59491.0
2022-07-13 11:30:00,22.75,22.86,22.67,22.68,42620.0,22.75,22.86,22.67,22.68,42620.0
2022-07-13 12:00:00,22.69,22.8,22.63,22.73,25340.0,22.69,22.8,22.63,22.73,25340.0
2022-07-13 12:30:00,22.72,22.74,22.57,22.63,31359.0,22.72,22.74,22.57,22.63,31359.0
2022-07-13 13:00:00,22.62,22.71,22.56,22.6,30283.0,22.62,22.71,22.56,22.6,30283.0
2022-07-13 13:30:00,22.59,22.69,22.58,22.68,22469.0,22.59,22.69,22.58,22.68,22469.0
2022-07-13 14:00:00,22.68,22.87,22.59,22.86,29840.0,22.68,22.87,22.59,22.86,29840.0
2022-07-13 14:30:00,22.87,22.89,22.72,22.8,32543.0,22.87,22.89,22.72,22.8,32543.0
2022-07-13 15:00:00,22.8,22.84,22.67,22.77,26480.0,22.8,22.84,22.67,22.77,26480.0
2022-07-13 15:30:00,22.78,22.85,22.72,22.81,131991.0,22.78,22.85,22.72,22.81,131991.0
2022-07-14 09:30:00,22.12,22.42,21.88,22.23,117356.0,22.12,22.42,21.88,22.23,117356.0
2022-07-14 10:00:00,22.23,22.45,21.99,22.09,85613.0,22.23,22.45,21.99,22.09,85613.0
2022-07-14 10:30:00,22.1,22.28,22.05,22.12,37048.0,22.1,22.28,22.05,22.12,37048.0
2022-07-14 11:00:00,22.15,22.28,22.03,22.17,30689.0,22.15,22.28,22.03,22.17,30689.0
2022-07-14 11:30:00,22.18,22.28,22.13,22.21,46531.0,22.18,22.28,22.13,22.21,46531.0
2022-07-14 12:00:00,22.22,22.23,21.98,22.0,27213.0,22.22,22.23,21.98,22.0,27213.0
2022-07-14 12:30:00,22.0,22.08,21.97,22.08,17042.0,22.0,22.08,21.97,22.08,17042.0
2022-07-14 13:00:00,22.08,22.24,22.07,22.21,21866.0,22.08,22.24,22.07,22.21,21866.0
2022-07-14 13:30:00,22.2,22.33,22.16,22.3,14275.0,22.2,22.33,22.16,22.3,14275.0
2022-07-14 14:00:00,22.3,22.53,22.27,22.52,18930.0,22.3,22.53,22.27,22.52,18930.0
2022-07-14 14:30:00,22.52,22.58,22.42,22.42,29496.0,22.52,22.58,22.42,22.42,29496.0
2022-07-14 15:00:00,22.43,22.6,22.38,22.56,35329.0,22.43,22.6,22.38,22.56,35329.0
2022-07-14 15:30:00,22.57,22.62,22.48,22.59,122732.0,22.57,22.62,22.48,22.59,122732.0
2022-07-15 09:30:00,23.08,23.08,22.07,22.25,64568.0,23.08,23.08,22.07,22.25,64568.0
2022-07-15 10:00:00,22.29,22.98,22.2,22.98,71327.0,22.29,22.98,22.2,22.98,71327.0
2022-07-15 10:30:00,23.0,23.21,22.86,22.92,111475.0,23.0,23.21,22.86,22.92,111475.0
2022-07-15 11:00:00,22.93,23.12,22.92,23.06,30303.0,22.93,23.12,22.92,23.06,30303.0
2022-07-15 11:30:00,23.05,23.09,22.93,22.93,16963.0,23.05,23.09,22.93,22.93,16963.0
2022-07-15 12:00:00,22.95,23.16,22.93,23.12,23080.0,22.95,23.16,22.93,23.12,23080.0
2022-07-15 12:30:00,23.16,23.17,23.1,23.13,20582.0,23.16,23.17,23.1,23.13,20582.0
2022-07-15 13:00:00,23.13,23.19,23.1,23.11,15070.0,23.13,23.19,23.1,23.11,15070.0
2022-07-15 13:30:00,23.1,23.1,22.69,22.69,31545.0,23.1,23.1,22.69,22.69,31545.0
2022-07-15 14:00:00,22.69,22.81,22.64,22.69,38504.0,22.69,22.81,22.64,22.69,38504.0
2022-07-15 14:30:00,22.7,22.82,22.65,22.71,29607.0,22.7,22.82,22.65,22.71,29607.0
2022-07-15 15:00:00,22.7,22.87,22.68,22.81,32313.0,22.7,22.87,22.68,22.81,32313.0
2022-07-15 15:30:00,22.81,22.88,22.64,22.83,113939.0,22.81,22.88,22.64,22.83,113939.0
2022-07-18 09:30:00,23.07,23.86,23.07,23.41,87426.0,23.07,23.86,23.07,23.41,87426.0
2022-07-18 10:00:00,23.44,23.58,23.32,23.47,57660.0,23.44,23.58,23.32,23.47,57660.0
2022-07-18 10:30:00,23.5,23.61,23.49,23.5,22514.0,23.5,23.61,23.49,23.5,22514.0
2022-07-18 11:00:00,23.49,23.49,23.32,23.34,37027.0,23.49,23.49,23.32,23.34,37027.0
2022-07-18 11:30:00,23.34,23.4,23.23,23.33,29003.0,23.34,23.4,23.23,23.33,29003.0
2022-07-18 12:00:00,23.33,23.38,23.22,23.23,21295.0,23.33,23.38,23.22,23.23,21295.0
2022-07-18 12:30:00,23.23,23.35,23.22,23.25,16457.0,23.23,23.35,23.22,23.25,16457.0
2022-07-18 13:00:00,23.25,23.33,23.25,23.31,14937.0,23.25,23.33,23.25,23.31,14937.0
2022-07-18 13:30:00,23.31,23.32,23.14,23.15,16321.0,23.31,23.32,23.14,23.15,16321.0
2022-07-18 14:00:00,23.14,23.15,23.02,23.05,13984.0,23.14,23.15,23.02,23.05,13984.0
2022-07-18 14:30:00,23.05,23.12,22.99,23.03,14197.0,23.05,23.12,22.99,23.03,14197.0
2022-07-18 15:00:00,23.01,23.11,22.98,22.98,22673.0,23.01,23.11,22.98,22.98,22673.0
2022-07-18 15:30:00,22.95,22.95,22.72,22.91,81385.0,22.95,22.95,22.72,22.91,81385.0
2022-07-19 09:30:00,23.1,23.49,22.75,23.08,130088.0,23.1,23.49,22.75,23.08,130088.0
2022-07-19 10:00:00,23.09,23.84,23.09,23.79,61594.0,23.09,23.84,23.09,23.79,61594.0
2022-07-19 10:30:00,23.79,23.85,23.61,23.67,56652.0,23.79,23.85,23.61,23.67,56652.0
2022-07-19 11:00:00,23.67,23.79,23.58,23.72,92126.0,23.67,23.79,23.58,23.72,92126.0
2022-07-19 11:30:00,23.73,23.93,23.69,23.93,21770.0,23.73,23.93,23.69,23.93,21770.0
2022-07-19 12:00:00,23.94,23.97,23.85,23.95,37230.0,23.94,23.97,23.85,23.95,37230.0
2022-07-19 12:30:00,23.95,24.22,23.94,24.16,75827.0,23.95,24.22,23.94,24.16,75827.0
2022-07-19 13:00:00,24.16,24.21,23.94,24.04,41624.0,24.16,24.21,23.94,24.04,41624.0
2022-07-19 13:30:00,24.04,24.18,24.02,24.13,18884.0,24.04,24.18,24.02,24.13,18884.0
2022-07-19 14:00:00,24.13,24.19,24.06,24.07,42287.0,24.13,24.19,24.06,24.07,42287.0
2022-07-19 14:30:00,24.1,24.14,24.0,24.1,57410.0,24.1,24.14,24.0,24.1,57410.0
2022-07-19 15:00:00,24.1,24.15,24.02,24.13,53486.0,24.1,24.15,24.02,24.13,53486.0
2022-07-19 15:30:00,24.13,24.22,24.04,24.05,180536.0,24.13,24.22,24.04,24.05,180536.0
2022-07-20 09:30:00,23.91,24.34,23.82,24.27,70012.0,23.91,24.34,23.82,24.27,70012.0
2022-07-20 10:00:00,24.25,24.31,24.03,24.16,48500.0,24.25,24.31,24.03,24.16,48500.0
2022-07-20 10:30:00,24.15,24.45,24.09,24.38,35518.0,24.15,24.45,24.09,24.38,35518.0
2022-07-20 11:00:00,24.35,24.4,24.22,24.4,29262.0,24.35,24.4,24.22,24.4,29262.0
2022-07-20 11:30:00,24.37,24.37,24.08,24.12,32521.0,24.37,24.37,24.08,24.12,32521.0
2022-07-20 12:00:00,24.1,24.1,23.94,23.96,23463.0,24.1,24.1,23.94,23.96,23463.0
2022-07-20 12:30:00,23.95,23.99,23.74,23.96,33059.0,23.95,23.99,23.74,23.96,33059.0
2022-07-20 13:00:00,23.97,24.03,23.83,24.03,19003.0,23.97,24.03,23.83,24.03,19003.0
2022-07-20 13:30:00,24.03,24.1,23.9,23.91,19576.0,24.03,24.1,23.9,23.91,19576.0
2022-07-20 14:00:00,23.91,24.13,23.91,24.12,19983.0,23.91,24.13,23.91,24.12,19983.0
2022-07-20 14:30:00,24.13,24.17,24.08,24.15,18035.0,24.13,24.17,24.08,24.15,18035.0
2022-07-20 15:00:00,24.14,24.22,24.13,24.19,25374.0,24.14,24.22,24.13,24.19,25374.0
2022-07-20 15:30:00,24.19,24.27,24.1,24.25,155071.0,24.19,24.27,24.1,24.25,155071.0
2022-07-21 09:30:00,23.83,24.21,23.51,23.9,49406.0,23.83,24.21,23.51,23.9,49406.0
2022-07-21 10:00:00,23.87,23.99,23.12,23.12,39396.0,23.87,23.99,23.12,23.12,39396.0
2022-07-21 10:30:00,23.12,23.57,23.01,23.5,33932.0,23.12,23.57,23.01,23.5,33932.0
2022-07-21 11:00:00,23.51,23.56,23.21,23.37,39674.0,23.51,23.56,23.21,23.37,39674.0
2022-07-21 11:30:00,23.37,23.49,23.29,23.37,25692.0,23.37,23.49,23.29,23.37,25692.0
2022-07-21 12:00:00,23.37,23.47,23.32,23.45,14646.0,23.37,23.47,23.32,23.45,14646.0
2022-07-21 12:30:00,23.43,23.5,23.33,23.5,17985.0,23.43,23.5,23.33,23.5,17985.0
2022-07-21 13:00:00,23.5,23.51,23.28,23.29,24898.0,23.5,23.51,23.28,23.29,24898.0
2022-07-21 13:30:00,23.27,23.33,23.1,23.28,17014.0,23.27,23.33,23.1,23.28,17014.0
2022-07-21 14:00:00,23.28,23.28,23.03,23.03,60983.0,23.28,23.28,23.03,23.03,60983.0
2022-07-21 14:30:00,23.04,23.15,22.95,22.96,115443.0,23.04,23.15,22.95,22.96,115443.0
2022-07-21 15:00:00,22.98,23.28,22.97,23.26,60031.0,22.98,23.28,22.97,23.26,60031.0
2022-07-21 15:30:00,23.26,23.68,23.21,23.68,217698.0,23.26,23.68,23.21,23.68,217698.0
2022-07-22 09:30:00,23.8,23.97,23.06,23.12,59194.0,23.8,23.97,23.06,23.12,59194.0
2022-07-22 10:00:00,23.11,23.45,23.11,23.23,29618.0,23.11,23.45,23.11,23.23,29618.0
2022-07-22 10:30:00,23.23,23.46,23.21,23.46,40092.0,23.23,23.46,23.21,23.46,40092.0
2022-07-22 11:00:00,23.46,23.57,23.31,23.37,33797.0,23.46,23.57,23.31,23.37,33797.0
2022-07-22 11:30:00,23.37,23.39,23.28,23.3,26927.0,23.37,23.39,23.28,23.3,26927.0
2022-07-22 12:00:00,23.3,23.31,23.16,23.22,17203.0,23.3,23.31,23.16,23.22,17203.0
2022-07-22 12:30:00,23.23,23.36,23.22,23.27,22264.0,23.23,23.36,23.22,23.27,22264.0
2022-07-22 13:00:00,23.28,23.28,22.93,23.0,27473.0,23.28,23.28,22.93,23.0,27473.0
2022-07-22 13:30:00,23.0,23.03,22.87,22.97,29933.0,23.0,23.03,22.87,22.97,29933.0
2022-07-22 14:00:00,22.98,23.06,22.94,23.03,28441.0,22.98,23.06,22.94,23.03,28441.0
2022-07-22 14:30:00,23.03,23.22,22.99,23.06,37460.0,23.03,23.22,22.99,23.06,37460.0
2022-07-22 15:00:00,23.05,23.19,23.0,23.19,47177.0,23.05,23.19,23.0,23.19,47177.0
2022-07-22 15:30:00,23.18,23.24,23.04,23.15,217127.0,23.18,23.24,23.04,23.15,217127.0
2022-07-25 09:30:00,23.43,23.76,22.86,23.72,33236.0,23.43,23.76,22.86,23.72,33236.0
2022-07-25 10:00:00,23.74,23.95,23.67,23.79,28665.0,23.74,23.95,23.67,23.79,28665.0
2022-07-25 10:30:00,23.81,24.02,23.76,23.88,19032.0,23.81,24.02,23.76,23.88,19032.0
2022-07-25 11:00:00,23.88,23.88,23.65,23.8,22807.0,23.88,23.88,23.65,23.8,22807.0
2022-07-25 11:30:00,23.82,23.96,23.8,23.92,17943.0,23.82,23.96,23.8,23.92,17943.0
2022-07-25 12:00:00,23.9,23.92,23.71,23.87,24068.0,23.9,23.92,23.71,23.87,24068.0
2022-07-25 12:30:00,23.88,23.92,23.79,23.8,12541.0,23.88,23.92,23.79,23.8,12541.0
2022-07-25 13:00:00,23.81,24.0,23.8,23.87,27572.0,23.81,24.0,23.8,23.87,27572.0
2022-07-25 13:30:00,23.88,23.92,23.71,23.75,23435.0,23.88,23.92,23.71,23.75,23435.0
2022-07-25 14:00:00,23.74,23.79,23.64,23.75,38278.0,23.74,23.79,23.64,23.75,38278.0
2022-07-25 14:30:00,23.74,23.77,23.67,23.69,24590.0,23.74,23.77,23.67,23.69,24590.0
2022-07-25 15:00:00,23.69,23.78,23.6,23.64,44937.0,23.69,23.78,23.6,23.64,44937.0
2022-07-25 15:30:00,23.63,23.72,23.59,23.64,175628.0,23.63,23.72,23.59,23.64,175628.0
2022-07-26 09:30:00,23.5,24.0,23.44,23.71,34577.0,23.5,24.0,23.44,23.71,34577.0
2022-07-26 10:00:00,23.69,23.77,23.37,23.44,47140.0,23.69,23.77,23.37,23.44,47140.0
2022-07-26 10:30:00,23.45,23.71,23.39,23.61,58970.0,23.45,23.71,23.39,23.61,58970.0
2022-07-26 11:00:00,23.64,23.67,23.37,23.38,16818.0,23.64,23.67,23.37,23.38,16818.0
2022-07-26 11:30:00,23.37,23.37,23.26,23.31,15424.0,23.37,23.37,23.26,23.31,15424.0
2022-07-26 12:00:00,23.3,23.43,23.28,23.41,27634.0,23.3,23.43,23.28,23.41,27634.0
2022-07-26 12:30:00,23.41,23.47,23.31,23.34,26880.0,23.41,23.47,23.31,23.34,26880.0
2022-07-26 13:00:00,23.34,23.45,23.3,23.45,15219.0,23.34,23.45,23.3,23.45,15219.0
2022-07-26 13:30:00,23.43,23.43,23.34,23.39,10287.0,23.43,23.43,23.34,23.39,10287.0
2022-07-26 14:00:00,23.39,23.48,23.34,23.35,9934.0,23.39,23.48,23.34,23.35,9934.0
2022-07-26 14:30:00,23.35,23.46,23.33,23.42,107553.0,23.35,23.46,23.33,23.42,107553.0
2022-07-26 15:00:00,23.43,23.55,23.4,23.48,24566.0,23.43,23.55,23.4,23.48,24566.0
2022-07-26 15:30:00,23.49,23.55,23.39,23.48,77801.0,23.49,23.55,23.39,23.48,77801.0
2022-07-27 09:30:00,23.48,23.88,23.32,23.33,26339.0,23.48,23.88,23.32,23.33,26339.0
2022-07-27 10:00:00,23.4,23.58,23.35,23.52,29411.0,23.4,23.58,23.35,23.52,29411.0
2022-07-27 10:30:00,23.55,23.84,23.53,23.75,24338.0,23.55,23.84,23.53,23.75,24338.0
2022-07-27 11:00:00,23.76,23.83,23.64,23.73,22575.0,23.76,23.83,23.64,23.73,22575.0
2022-07-27 11:30:00,23.74,23.93,23.67,23.68,64855.0,23.74,23.93,23.67,23.68,64855.0
2022-07-27 12:00:00,23.67,23.72,23.49,23.55,37648.0,23.67,23.72,23.49,23.55,37648.0
2022-07-27 12:30:00,23.55,23.57,23.43,23.46,63418.0,23.55,23.57,23.43,23.46,63418.0
2022-07-27 13:00:00,23.46,23.52,23.41,23.45,36267.0,23.46,23.52,23.41,23.45,36267.0
2022-07-27 13:30:00,23.45,23.63,23.45,23.54,34234.0,23.45,23.63,23.45,23.54,34234.0
2022-07-27 14:00:00,23.55,23.79,23.54,23.75,39978.0,23.55,23.79,23.54,23.75,39978.0
2022-07-27 14:30:00,23.73,24.16,23.65,24.05,65276.0,23.73,24.16,23.65,24.05,65276.0
2022-07-27 15:00:00,24.06,24.28,24.04,24.28,98537.0,24.06,24.28,24.04,24.28,98537.0
2022-07-27 15:30:00,24.27,24.27,24.02,24.1,241672.0,24.27,24.27,24.02,24.1,241672.0
2022-07-28 09:30:00,24.5,24.94,24.37,24.37,82978.0,24.5,24.94,24.37,24.37,82978.0
2022-07-28 10:00:00,24.37,24.51,24.12,24.5,101516.0,24.37,24.51,24.12,24.5,101516.0
2022-07-28 10:30:00,24.47,24.8,24.34,24.72,83502.0,24.47,24.8,24.34,24.72,83502.0
2022-07-28 11:00:00,24.67,25.0,24.6,24.98,74460.0,24.67,25.0,24.6,24.98,74460.0
2022-07-28 11:30:00,24.99,25.18,24.91,24.94,42562.0,24.99,25.18,24.91,24.94,42562.0
2022-07-28 12:00:00,24.94,24.97,24.79,24.89,38943.0,24.94,24.97,24.79,24.89,38943.0
2022-07-28 12:30:00,24.89,24.9,24.77,24.8,23928.0,24.89,24.9,24.77,24.8,23928.0
2022-07-28 13:00:00,24.8,24.86,24.77,24.83,29645.0,24.8,24.86,24.77,24.83,29645.0
2022-07-28 13:30:00,24.81,24.85,24.6,24.64,10166.0,24.81,24.85,24.6,24.64,10166.0
2022-07-28 14:00:00,24.6,24.62,24.5,24.52,14615.0,24.6,24.62,24.5,24.52,14615.0
2022-07-28 14:30:00,24.53,24.68,24.52,24.66,18305.0,24.53,24.68,24.52,24.66,18305.0
2022-07-28 15:00:00,24.64,24.69,24.57,24.69,20593.0,24.64,24.69,24.57,24.69,20593.0
2022-07-28 15:30:00,24.7,24.84,24.67,24.73,149490.0,24.7,24.84,24.67,24.73,149490.0
2022-07-29 09:30:00,24.9,24.91,24.41,24.66,54456.0,24.9,24.91,24.41,24.66,54456.0
2022-07-29 10:00:00,24.64,24.91,24.63,24.9,20533.0,24.64,24.91,24.63,24.9,20533.0
2022-07-29 10:30:00,24.85,24.99,24.72,24.93,23953.0,24.85,24.99,24.72,24.93,23953.0
2022-07-29 11:00:00,24.92,25.0,24.7,24.7,21178.0,24.92,25.0,24.7,24.7,21178.0
2022-07-29 11:30:00,24.71,25.01,24.66,24.96,39783.0,24.71,25.01,24.66,24.96,39783.0
2022-07-29 12:00:00,24.97,25.03,24.89,24.91,46435.0,24.97,25.03,24.89,24.91,46435.0
2022-07-29 12:30:00,24.9,24.95,24.82,24.88,49759.0,24.9,24.95,24.82,24.88,49759.0
2022-07-29 13:00:00,24.89,24.91,24.74,24.86,68695.0,24.89,24.91,24.74,24.86,68695.0
2022-07-29 13:30:00,24.87,24.99,24.84,24.95,40431.0,24.87,24.99,24.84,24.95,40431.0
2022-07-29 14:00:00,24.96,24.96,24.88,24.89,36660.0,24.96,24.96,24.88,24.89,36660.0
2022-07-29 14:30:00,24.89,25.05,24.86,25.04,49143.0,24.89,25.05,24.86,25.04,49143.0
2022-07-29 15:00:00,25.03,25.04,24.93,24.94,46048.0,25.03,25.04,24.93,24.94,46048.0
2022-07-29 15:30:00,24.95,24.96,24.77,24.88,186000.0,24.95,24.96,24.77,24.88,186000.0
2022-08-01 09:30:00,24.64,25.18,24.56,24.88,76435.0,24.64,25.18,24.56,24.88,76435.0
2022-08-01 10:00:00,24.83,25.25,24.62,24.62,37242.0,24.83,25.25,24.62,24.62,37242.0
2022-08-01 10:30:00,24.63,25.12,24.63,25.11,42546.0,24.63,25.12,24.63,25.11,42546.0
2022-08-01 11:00:00,25.12,25.18,24.88,25.15,26433.0,25.12,25.18,24.88,25.15,26433.0
2022-08-01 11:30:00,25.14,25.14,24.97,24.99,40108.0,25.14,25.14,24.97,24.99,40108.0
2022-08-01 12:00:00,24.97,25.3,24.93,25.22,28898.0,24.97,25.3,24.93,25.22,28898.0
2022-08-01 12:30:00,25.2,25.25,25.07,25.07,35161.0,25.2,25.25,25.07,25.07,35161.0
2022-08-01 13:00:00,25.06,25.11,24.96,25.01,47481.0,25.06,25.11,24.96,25.01,47481.0
2022-08-01 13:30:00,25.0,25.0,24.76,24.84,50290.0,25.0,25.0,24.76,24.84,50290.0
2022-08-01 14:00:00,24.83,25.08,24.79,25.03,75222.0,24.83,25.08,24.79,25.03,75222.0
2022-08-01 14:30:00,25.03,25.35,24.98,25.35,31668.0,25.03,25.35,24.98,25.35,31668.0
2022-08-01 15:00:00,25.32,25.39,25.25,25.33,44980.0,25.32,25.39,25.25,25.33,44980.0
2022-08-01 15:30:00,25.32,25.32,24.97,25.05,180485.0,25.32,25.32,24.97,25.05,180485.0
2022-08-02 09:30:00,25.06,25.27,24.62,24.8,45154.0,25.06,25.27,24.62,24.8,45154.0
2022-08-02 10:00:00,24.75,24.9,24.55,24.71,40443.0,24.75,24.9,24.55,24.71,40443.0
2022-08-02 10:30:00,24.73,24.85,24.57,24.84,22803.0,24.73,24.85,24.57,24.84,22803.0
2022-08-02 11:00:00,24.82,25.03,24.71,24.96,20726.0,24.82,25.03,24.71,24.96,20726.0
2022-08-02 11:30:00,25.0,25.28,24.94,25.17,33619.0,25.0,25.28,24.94,25.17,33619.0
2022-08-02 12:00:00,25.18,25.34,25.18,25.31,25203.0,25.18,25.34,25.18,25.31,25203.0
2022-08-02 12:30:00,25.34,25.37,25.24,25.26,18744.0,25.34,25.37,25.24,25.26,18744.0
2022-08-02 13:00:00,25.25,25.3,25.12,25.12,30989.0,25.25,25.3,25.12,25.12,30989.0
2022-08-02 13:30:00,25.11,25.33,25.08,25.29,92957.0,25.11,25.33,25.08,25.29,92957.0
2022-08-02 14:00:00,25.29,25.36,25.26,25.32,37766.0,25.29,25.36,25.26,25.32,37766.0
2022-08-02 14:30:00,25.31,25.39,25.07,25.14,52589.0,25.31,25.39,25.07,25.14,52589.0
2022-08-02 15:00:00,25.12,25.26,25.03,25.26,49619.0,25.12,25.26,25.03,25.26,49619.0
2022-08-02 15:30:00,25.26,25.4,25.03,25.04,236856.0,25.26,25.4,25.03,25.04,236856.0
2022-08-03 09:30:00,25.12,25.51,24.89,24.97,89207.0,25.12,25.51,24.89,24.97,89207.0
2022-08-03 10:00:00,24.95,25.11,24.67,25.11,89166.0,24.95,25.11,24.67,25.11,89166.0
2022-08-03 10:30:00,25.14,25.2,24.94,25.07,49744.0,25.14,25.2,24.94,25.07,49744.0
2022-08-03 11:00:00,25.08,25.08,24.85,24.97,33469.0,25.08,25.08,24.85,24.97,33469.0
2022-08-03 11:30:00,24.95,25.12,24.94,25.11,30219.0,24.95,25.12,24.94,25.11,30219.0
2022-08-03 12:00:00,25.1,25.11,24.96,25.07,30828.0,25.1,25.11,24.96,25.07,30828.0
2022-08-03 12:30:00,25.06,25.24,25.0,25.24,24327.0,25.06,25.24,25.0,25.24,24327.0
2022-08-03 13:00:00,25.25,25.39,25.24,25.35,25338.0,25.25,25.39,25.24,25.35,25338.0
2022-08-03 13:30:00,25.36,25.46,25.34,25.38,40759.0,25.36,25.46,25.34,25.38,40759.0
2022-08-03 14:00:00,25.36,25.51,25.36,25.46,40013.0,25.36,25.51,25.36,25.46,40013.0
2022-08-03 14:30:00,25.47,25.51,25.36,25.46,52907.0,25.47,25.51,25.36,25.46,52907.0
2022-08-03 15:00:00,25.46,25.5,25.36,25.42,54791.0,25.46,25.5,25.36,25.42,54791.0
2022-08-03 15:30:00,25.42,25.45,25.33,25.36,210066.0,25.42,25.45,25.33,25.36,210066.0
2022-08-04 09:30:00,27.5,27.73,26.17,27.08,350599.0,27.5,27.73,26.17,27.08,350599.0
2022-08-04 10:00:00,27.12,27.5,27.12,27.3,117120.0,27.12,27.5,27.12,27.3,117120.0
2022-08-04 10:30:00,27.31,27.9,27.06,27.86,167198.0,27.31,27.9,27.06,27.86,167198.0
2022-08-04 11:00:00,27.86,28.25,27.69,28.21,173011.0,27.86,28.25,27.69,28.21,173011.0
2022-08-04 11:30:00,28.19,28.44,27.99,28.37,103013.0,28.19,28.44,27.99,28.37,103013.0
2022-08-04 12:00:00,28.36,28.46,28.0,28.08,90567.0,28.36,28.46,28.0,28.08,90567.0
2022-08-04 12:30:00,28.06,28.39,28.01,28.2,58413.0,28.06,28.39,28.01,28.2,58413.0
2022-08-04 13:00:00,28.18,28.21,27.87,28.05,76576.0,28.18,28.21,27.87,28.05,76576.0
2022-08-04 13:30:00,28.03,28.04,27.69,27.7,46330.0,28.03,28.04,27.69,27.7,46330.0
2022-08-04 14:00:00,27.69,27.84,27.51,27.52,53566.0,27.69,27.84,27.51,27.52,53566.0
2022-08-04 14:30:00,27.52,27.82,27.48,27.74,77701.0,27.52,27.82,27.48,27.74,77701.0
2022-08-04 15:00:00,27.72,27.76,27.51,27.54,69024.0,27.72,27.76,27.51,27.54,69024.0
2022-08-04 15:30:00,27.52,27.61,27.33,27.38,312714.0,27.52,27.61,27.33,27.38,312714.0
2022-08-05 09:30:00,27.79,28.54,27.32,28.51,164534.0,27.79,28.54,27.32,28.51,164534.0
2022-08-05 10:00:00,28.53,29.19,28.48,29.02,422130.0,28.53,29.19,28.48,29.02,422130.0
2022-08-05 10:30:00,28.98,29.36,28.75,29.14,377576.0,28.98,29.36,28.75,29.14,377576.0
2022-08-05 11:00:00,29.15,29.34,28.5,28.53,118722.0,29.15,29.34,28.5,28.53,118722.0
2022-08-05 11:30:00,28.49,29.09,28.47,29.06,113412.0,28.49,29.09,28.47,29.06,113412.0
2022-08-05 12:00:00,29.04,29.24,28.94,29.13,72574.0,29.04,29.24,28.94,29.13,72574.0
2022-08-05 12:30:00,29.11,29.28,28.99,29.18,86389.0,29.11,29.28,28.99,29.18,86389.0
2022-08-05 13:00:00,29.18,29.43,29.15,29.35,112425.0,29.18,29.43,29.15,29.35,112425.0
2022-08-05 13:30:00,29.37,29.62,29.3,29.37,105850.0,29.37,29.62,29.3,29.37,105850.0
2022-08-05 14:00:00,29.37,29.53,29.3,29.31,72606.0,29.37,29.53,29.3,29.31,72606.0
2022-08-05 14:30:00,29.31,29.41,29.14,29.14,121485.0,29.31,29.41,29.14,29.14,121485.0
2022-08-05 15:00:00,29.12,29.13,28.72,29.01,221894.0,29.12,29.13,28.72,29.01,221894.0
2022-08-05 15:30:00,29.03,29.23,28.99,29.02,407325.0,29.03,29.23,28.99,29.02,407325.0
2022-08-08 09:30:00,29.53,29.91,29.21,29.65,206740.0,29.53,29.91,29.21,29.65,206740.0
2022-08-08 10:00:00,29.66,29.76,28.94,29.0,119116.0,29.66,29.76,28.94,29.0,119116.0
2022-08-08 10:30:00,28.99,29.06,28.73,28.74,79619.0,28.99,29.06,28.73,28.74,79619.0
2022-08-08 11:00:00,28.75,28.93,28.64,28.69,71134.0,28.75,28.93,28.64,28.69,71134.0
2022-08-08 11:30:00,28.68,28.72,28.42,28.49,62475.0,28.68,28.72,28.42,28.49,62475.0
2022-08-08 12:00:00,28.48,28.51,28.09,28.27,79488.0,28.48,28.51,28.09,28.27,79488.0
2022-08-08 12:30:00,28.26,28.36,28.11,28.32,52331.0,28.26,28.36,28.11,28.32,52331.0
2022-08-08 13:00:00,28.33,28.74,28.3,28.71,56717.0,28.33,28.74,28.3,28.71,56717.0
2022-08-08 13:30:00,28.71,28.97,28.68,28.97,57833.0,28.71,28.97,28.68,28.97,57833.0
2022-08-08 14:00:00,28.95,28.97,28.64,28.74,78779.0,28.95,28.97,28.64,28.74,78779.0
2022-08-08 14:30:00,28.75,28.81,28.55,28.76,67056.0,28.75,28.81,28.55,28.76,67056.0
2022-08-08 15:00:00,28.76,28.9,28.66,28.86,65193.0,28.76,28.9,28.66,28.86,65193.0
2022-08-08 15:30:00,28.85,28.99,28.8,28.89,231461.0,28.85,28.99,28.8,28.89,231461.0
2022-08-09 09:30:00,29.19,30.06,28.81,29.36,186003.0,29.19,30.06,28.81,29.36,186003.0
2022-08-09 10:00:00,29.38,29.6,29.21,29.24,50212.0,29.38,29.6,29.21,29.24,50212.0
2022-08-09 10:30:00,29.21,29.4,29.16,29.37,40704.0,29.21,29.4,29.16,29.37,40704.0
2022-08-09 11:00:00,29.37,29.54,29.31,29.52,48776.0,29.37,29.54,29.31,29.52,48776.0
2022-08-09 11:30:00,29.52,29.59,29.24,29.41,60907.0,29.52,29.59,29.24,29.41,60907.0
2022-08-09 12:00:00,29.43,29.61,29.38,29.61,58592.0,29.43,29.61,29.38,29.61,58592.0
2022-08-09 12:30:00,29.61,29.73,29.48,29.71,60791.0,29.61,29.73,29.48,29.71,60791.0
2022-08-09 13:00:00,29.73,29.88,29.63,29.65,71835.0,29.73,29.88,29.63,29.65,71835.0
2022-08-09 13:30:00,29.62,29.79,29.62,29.76,30717.0,29.62,29.79,29.62,29.76,30717.0
2022-08-09 14:00:00,29.76,29.76,29.67,29.72,39207.0,29.76,29.76,29.67,29.72,39207.0
2022-08-09 14:30:00,29.71,29.8,29.6,29.63,73075.0,29.71,29.8,29.6,29.63,73075.0
2022-08-09 15:00:00,29.63,29.71,29.56,29.68,59439.0,29.63,29.71,29.56,29.68,59439.0
2022-08-09 15:30:00,29.68,29.76,29.59,29.74,256580.0,29.68,29.76,29.59,29.74,256580.0
2022-08-10 09:30:00,30.2,30.38,29.99,30.03,83956.0,30.2,30.38,29.99,30.03,83956.0
2022-08-10 10:00:00,30.05,30.25,29.89,30.07,37097.0,30.05,30.25,29.89,30.07,37097.0
2022-08-10 10:30:00,30.05,30.45,30.03,30.38,61652.0,30.05,30.45,30.03,30.38,61652.0
2022-08-10 11:00:00,30.42,30.46,30.14,30.16,62212.0,30.42,30.46,30.14,30.16,62212.0
2022-08-10 11:30:00,30.17,30.22,30.07,30.21,36461.0,30.17,30.22,30.07,30.21,36461.0
2022-08-10 12:00:00,30.19,30.58,30.19,30.57,66189.0,30.19,30.58,30.19,30.57,66189.0
2022-08-10 12:30:00,30.57,30.69,30.54,30.6,61798.0,30.57,30.69,30.54,30.6,61798.0
2022-08-10 13:00:00,30.6,30.67,30.52,30.52,46680.0,30.6,30.67,30.52,30.52,46680.0
2022-08-10 13:30:00,30.52,30.67,30.47,30.54,34625.0,30.52,30.67,30.47,30.54,34625.0
2022-08-10 14:00:00,30.53,30.57,30.38,30.45,38321.0,30.53,30.57,30.38,30.45,38321.0
2022-08-10 14:30:00,30.45,30.48,30.28,30.33,48340.0,30.45,30.48,30.28,30.33,48340.0
2022-08-10 15:00:00,30.34,30.62,30.32,30.45,96986.0,30.34,30.62,30.32,30.45,96986.0
2022-08-10 15:30:00,30.45,30.84,30.41,30.78,320964.0,30.45,30.84,30.41,30.78,320964.0
2022-08-11 09:30:00,31.22,31.76,30.74,30.91,186674.0,31.22,31.76,30.74,30.91,186674.0
2022-08-11 10:00:00,30.96,31.92,30.94,31.49,158871.0,30.96,31.92,30.94,31.49,158871.0
2022-08-11 10:30:00,31.52,32.09,31.52,31.78,257058.0,31.52,32.09,31.52,31.78,257058.0
2022-08-11 11:00:00,31.76,32.05,31.44,31.72,118496.0,31.76,32.05,31.44,31.72,118496.0
2022-08-11 11:30:00,31.71,31.79,31.49,31.59,55557.0,31.71,31.79,31.49,31.59,55557.0
2022-08-11 12:00:00,31.64,31.76,31.4,31.61,63068.0,31.64,31.76,31.4,31.61,63068.0
2022-08-11 12:30:00,31.61,31.79,31.54,31.75,33714.0,31.61,31.79,31.54,31.75,33714.0
2022-08-11 13:00:00,31.76,31.95,31.67,31.79,74307.0,31.76,31.95,31.67,31.79,74307.0
2022-08-11 13:30:00,31.81,31.91,31.69,31.8,37039.0,31.81,31.91,31.69,31.8,37039.0
2022-08-11 14:00:00,31.78,31.85,31.75,31.76,38577.0,31.78,31.85,31.75,31.76,38577.0
2022-08-11 14:30:00,31.76,31.78,31.54,31.55,67244.0,31.76,31.78,31.54,31.55,67244.0
2022-08-11 15:00:00,31.61,31.71,31.47,31.61,249466.0,31.61,31.71,31.47,31.61,249466.0
2022-08-11 15:30:00,31.61,31.65,31.28,31.29,327078.0,31.61,31.65,31.28,31.29,327078.0
2022-08-12 09:30:00,31.27,31.51,31.07,31.35,99127.0,31.27,31.51,31.07,31.35,99127.0
2022-08-12 10:00:00,31.36,31.36,31.06,31.12,40742.0,31.36,31.36,31.06,31.12,40742.0
2022-08-12 10:30:00,31.11,31.26,30.87,30.95,60814.0,31.11,31.26,30.87,30.95,60814.0
2022-08-12 11:00:00,30.98,31.26,30.89,31.23,45813.0,30.98,31.26,30.89,31.23,45813.0
2022-08-12 11:30:00,31.22,31.3,31.09,31.1,51491.0,31.22,31.3,31.09,31.1,51491.0
2022-08-12 12:00:00,31.1,31.4,31.05,31.4,90617.0,31.1,31.4,31.05,31.4,90617.0
2022-08-12 12:30:00,31.42,31.48,31.25,31.36,59620.0,31.42,31.48,31.25,31.36,59620.0
2022-08-12 13:00:00,31.38,31.4,31.2,31.31,51634.0,31.38,31.4,31.2,31.31,51634.0
2022-08-12 13:30:00,31.35,31.53,31.24,31.5,55171.0,31.35,31.53,31.24,31.5,55171.0
2022-08-12 14:00:00,31.5,31.72,31.49,31.66,63880.0,31.5,31.72,31.49,31.66,63880.0
2022-08-12 14:30:00,31.64,31.7,31.46,31.5,61517.0,31.64,31.7,31.46,31.5,61517.0
2022-08-12 15:00:00,31.5,31.5,31.32,31.44,56633.0,31.5,31.5,31.32,31.44,56633.0
2022-08-12 15:30:00,31.43,31.46,31.19,31.4,202469.0,31.43,31.46,31.19,31.4,202469.0
2022-08-15 09:30:00,30.73,30.91,29.69,30.85,258425.0,30.73,30.91,29.69,30.85,258425.0
2022-08-15 10:00:00,30.82,31.02,30.71,30.89,48903.0,30.82,31.02,30.71,30.89,48903.0
2022-08-15 10:30:00,30.85,31.02,30.73,30.86,53643.0,30.85,31.02,30.73,30.86,53643.0
2022-08-15 11:00:00,30.85,31.26,30.83,31.2,54182.0,30.85,31.26,30.83,31.2,54182.0
2022-08-15 11:30:00,31.19,31.58,31.05,31.54,36531.0,31.19,31.58,31.05,31.54,36531.0
2022-08-15 12:00:00,31.53,31.75,31.51,31.75,27480.0,31.53,31.75,31.51,31.75,27480.0
2022-08-15 12:30:00,31.75,31.75,31.53,31.59,57913.0,31.75,31.75,31.53,31.59,57913.0
2022-08-15 13:00:00,31.59,31.64,31.4,31.53,76048.0,31.59,31.64,31.4,31.53,76048.0
2022-08-15 13:30:00,31.53,31.61,31.51,31.56,26581.0,31.53,31.61,31.51,31.56,26581.0
2022-08-15 14:00:00,31.57,31.73,31.45,31.73,58336.0,31.57,31.73,31.45,31.73,58336.0
2022-08-15 14:30:00,31.73,31.84,31.69,31.83,77437.0,31.73,31.84,31.69,31.83,77437.0
2022-08-15 15:00:00,31.81,31.91,31.76,31.88,71034.0,31.81,31.91,31.76,31.88,71034.0
2022-08-15 15:30:00,31.88,32.08,31.83,32.02,215554.0,31.88,32.08,31.83,32.02,215554.0
2022-08-16 09:30:00,32.79,32.98,32.23,32.65,140705.0,32.79,32.98,32.23,32.65,140705.0
2022-08-16 10:00:00,32.67,32.81,32.51,32.72,155385.0,32.67,32.81,32.51,32.72,155385.0
2022-08-16 10:30:00,32.71,32.99,32.61,32.83,73743.0,32.71,32.99,32.61,32.83,73743.0
2022-08-16 11:00:00,32.82,32.86,32.64,32.66,30528.0,32.82,32.86,32.64,32.66,30528.0
2022-08-16 11:30:00,32.66,32.95,32.66,32.86,20284.0,32.66,32.95,32.66,32.86,20284.0
2022-08-16 12:00:00,32.79,32.97,32.71,32.83,45932.0,32.79,32.97,32.71,32.83,45932.0
2022-08-16 12:30:00,32.82,32.82,32.69,32.76,14345.0,32.82,32.82,32.69,32.76,14345.0
2022-08-16 13:00:00,32.74,32.84,32.72,32.79,19191.0,32.74,32.84,32.72,32.79,19191.0
2022-08-16 13:30:00,32.8,32.91,32.78,32.89,26420.0,32.8,32.91,32.78,32.89,26420.0
2022-08-16 14:00:00,32.88,32.96,32.87,32.91,32694.0,32.88,32.96,32.87,32.91,32694.0
2022-08-16 14:30:00,32.91,32.95,32.68,32.84,74565.0,32.91,32.95,32.68,32.84,74565.0
2022-08-16 15:00:00,32.83,32.86,32.69,32.85,46424.0,32.83,32.86,32.69,32.85,46424.0
2022-08-16 15:30:00,32.85,32.88,32.4,32.46,305187.0,32.85,32.88,32.4,32.46,305187.0
2022-08-17 09:30:00,31.75,32.34,31.52,31.92,98413.0,31.75,32.34,31.52,31.92,98413.0
2022-08-17 10:00:00,31.96,32.11,31.89,32.05,20692.0,31.96,32.11,31.89,32.05,20692.0
2022-08-17 10:30:00,32.05,32.15,31.87,31.92,51853.0,32.05,32.15,31.87,31.92,51853.0
2022-08-17 11:00:00,31.94,32.26,31.92,32.09,20938.0,31.94,32.26,31.92,32.09,20938.0
2022-08-17 11:30:00,32.1,32.11,31.92,31.95,14366.0,32.1,32.11,31.92,31.95,14366.0
2022-08-17 12:00:00,31.98,32.03,31.89,32.03,16578.0,31.98,32.03,31.89,32.03,16578.0
2022-08-17 12:30:00,32.06,32.12,32.01,32.03,16244.0,32.06,32.12,32.01,32.03,16244.0
2022-08-17 13:00:00,32.05,32.21,32.01,32.21,11246.0,32.05,32.21,32.01,32.21,11246.0
2022-08-17 13:30:00,32.2,32.23,32.08,32.09,19241.0,32.2,32.23,32.08,32.09,19241.0
2022-08-17 14:00:00,32.11,32.51,32.11,32.37,35874.0,32.11,32.51,32.11,32.37,35874.0
2022-08-17 14:30:00,32.36,32.54,32.36,32.46,22859.0,32.36,32.54,32.36,32.46,22859.0
2022-08-17 15:00:00,32.45,32.51,32.31,32.37,53401.0,32.45,32.51,32.31,32.37,53401.0
2022-08-17 15:30:00,32.38,32.52,32.32,32.51,109300.0,32.38,32.52,32.32,32.51,109300.0
2022-08-18 09:30:00,32.56,32.83,32.54,32.64,30468.0,32.56,32.83,32.54,32.64,30468.0
2022-08-18 10:00:00,32.63,32.77,32.51,32.69,23233.0,32.63,32.77,32.51,32.69,23233.0
2022-08-18 10:30:00,32.68,32.75,32.5,32.65,21534.0,32.68,32.75,32.5,32.65,21534.0
2022-08-18 11:00:00,32.64,32.64,32.48,32.48,28102.0,32.64,32.64,32.48,32.48,28102.0
2022-08-18 11:30:00,32.48,32.68,32.43,32.62,22019.0,32.48,32.68,32.43,32.62,22019.0
2022-08-18 12:00:00,32.62,32.7,32.57,32.6,17275.0,32.62,32.7,32.57,32.6,17275.0
2022-08-18 12:30:00,32.61,32.68,32.56,32.63,26478.0,32.61,32.68,32.56,32.63,26478.0
2022-08-18 13:00:00,32.64,32.68,32.6,32.68,16117.0,32.64,32.68,32.6,32.68,16117.0
2022-08-18 13:30:00,32.67,32.75,32.66,32.68,22976.0,32.67,32.75,32.66,32.68,22976.0
2022-08-18 14:00:00,32.68,32.72,32.66,32.71,20755.0,32.68,32.72,32.66,32.71,20755.0
2022-08-18 14:30:00,32.72,32.77,32.68,32.76,45237.0,32.72,32.77,32.68,32.76,45237.0
2022-08-18 15:00:00,32.75,32.75,32.6,32.67,36228.0,32.75,32.75,32.6,32.67,36228.0
2022-08-18 15:30:00,32.67,32.88,32.63,32.88,147420.0,32.67,32.88,32.63,32.88,147420.0
2022-08-19 09:30:00,32.54,32.57,32.15,32.33,62403.0,32.54,32.57,32.15,32.33,62403.0
2022-08-19 10:00:00,32.3,32.39,32.07,32.25,60304.0,32.3,32.39,32.07,32.25,60304.0
2022-08-19 10:30:00,32.29,32.38,32.28,32.29,9743.0,32.29,32.38,32.28,32.29,9743.0
2022-08-19 11:00:00,32.25,32.31,32.06,32.17,30131.0,32.25,32.31,32.06,32.17,30131.0
2022-08-19 11:30:00,32.18,32.39,32.08,32.35,15191.0,32.18,32.39,32.08,32.35,15191.0
2022-08-19 12:00:00,32.33,32.38,32.22,32.3,24647.0,32.33,32.38,32.22,32.3,24647.0
2022-08-19 12:30:00,32.32,32.46,32.3,32.44,14129.0,32.32,32.46,32.3,32.44,14129.0
2022-08-19 13:00:00,32.45,32.46,32.39,32.4,13230.0,32.45,32.46,32.39,32.4,13230.0
2022-08-19 13:30:00,32.41,32.42,32.28,32.38,10946.0,32.41,32.42,32.28,32.38,10946.0
2022-08-19 14:00:00,32.39,32.43,32.29,32.38,17122.0,32.39,32.43,32.29,32.38,17122.0
2022-08-19 14:30:00,32.39,32.5,32.34,32.41,15671.0,32.39,32.5,32.34,32.41,15671.0
2022-08-19 15:00:00,32.41,32.51,32.36,32.48,28847.0,32.41,32.51,32.36,32.48,28847.0
2022-08-19 15:30:00,32.48,32.57,32.37,32.56,81843.0,32.48,32.57,32.37,32.56,81843.0
2022-08-22 09:30:00,31.87,32.24,31.44,32.23,104176.0,31.87,32.24,31.44,32.23,104176.0
2022-08-22 10:00:00,32.2,32.21,31.88,31.91,70568.0,32.2,32.21,31.88,31.91,70568.0
2022-08-22 10:30:00,31.91,31.97,31.78,31.84,34870.0,31.91,31.97,31.78,31.84,34870.0
2022-08-22 11:00:00,31.85,32.03,31.83,32.0,28387.0,31.85,32.03,31.83,32.0,28387.0
2022-08-22 11:30:00,31.99,32.04,31.85,32.01,23126.0,31.99,32.04,31.85,32.01,23126.0
2022-08-22 12:00:00,32.03,32.07,31.9,31.99,17277.0,32.03,32.07,31.9,31.99,17277.0
2022-08-22 12:30:00,31.98,32.04,31.86,31.91,16513.0,31.98,32.04,31.86,31.91,16513.0
2022-08-22 13:00:00,31.89,31.9,31.52,31.56,48189.0,31.89,31.9,31.52,31.56,48189.0
2022-08-22 13:30:00,31.55,31.56,31.34,31.5,109656.0,31.55,31.56,31.34,31.5,109656.0
2022-08-22 14:00:00,31.54,31.57,30.97,31.08,289211.0,31.54,31.57,30.97,31.08,289211.0
2022-08-22 14:30:00,31.09,31.4,31.09,31.33,81360.0,31.09,31.4,31.09,31.33,81360.0
2022-08-22 15:00:00,31.33,31.43,31.25,31.35,69398.0,31.33,31.43,31.25,31.35,69398.0
2022-08-22 15:30:00,31.36,31.49,31.2,31.45,222536.0,31.36,31.49,31.2,31.45,222536.0
2022-08-23 09:30:00,31.65,32.33,31.53,32.23,140520.0,31.65,32.33,31.53,32.23,140520.0
2022-08-23 10:00:00,32.2,32.41,32.03,32.13,121091.0,32.2,32.41,32.03,32.13,121091.0
2022-08-23 10:30:00,32.13,32.22,31.84,31.88,214005.0,32.13,32.22,31.84,31.88,214005.0
2022-08-23 11:00:00,31.87,32.18,31.71,32.11,32070.0,31.87,32.18,31.71,32.11,32070.0
2022-08-23 11:30:00,32.12,32.19,32.08,32.16,25377.0,32.12,32.19,32.08,32.16,25377.0
2022-08-23 12:00:00,32.16,32.16,31.98,31.98,14849.0,32.16,32.16,31.98,31.98,14849.0
2022-08-23 12:30:00,31.99,32.19,31.96,32.16,27826.0,31.99,32.19,31.96,32.16,27826.0
2022-08-23 13:00:00,32.15,32.3,32.02,32.12,50273.0,32.15,32.3,32.02,32.12,50273.0
2022-08-23 13:30:00,32.13,32.19,31.95,31.99,24786.0,32.13,32.19,31.95,31.99,24786.0
2022-08-23 14:00:00,31.96,32.04,31.92,31.97,20689.0,31.96,32.04,31.92,31.97,20689.0
2022-08-23 14:30:00,31.98,31.98,31.8,31.83,53723.0,31.98,31.98,31.8,31.83,53723.0
2022-08-23 15:00:00,31.8,31.88,31.76,31.8,56225.0,31.8,31.88,31.76,31.8,56225.0
2022-08-23 15:30:00,31.83,31.88,31.52,31.57,232689.0,31.83,31.88,31.52,31.57,232689.0
2022-08-24 09:30:00,31.42,31.86,31.13,31.65,37562.0,31.42,31.86,31.13,31.65,37562.0
2022-08-24 10:00:00,31.59,31.97,31.59,31.9,37249.0,31.59,31.97,31.59,31.9,37249.0
2022-08-24 10:30:00,31.9,32.1,31.81,32.06,48704.0,31.9,32.1,31.81,32.06,48704.0
2022-08-24 11:00:00,32.07,32.28,32.05,32.21,36733.0,32.07,32.28,32.05,32.21,36733.0
2022-08-24 11:30:00,32.22,32.32,32.13,32.13,33367.0,32.22,32.32,32.13,32.13,33367.0
2022-08-24 12:00:00,32.11,32.12,32.04,32.08,14558.0,32.11,32.12,32.04,32.08,14558.0
2022-08-24 12:30:00,32.07,32.16,32.05,32.13,45665.0,32.07,32.16,32.05,32.13,45665.0
2022-08-24 13:00:00,32.13,32.23,32.11,32.13,13782.0,32.13,32.23,32.11,32.13,13782.0
2022-08-24 13:30:00,32.15,32.18,32.09,32.17,23933.0,32.15,32.18,32.09,32.17,23933.0
2022-08-24 14:00:00,32.18,32.25,32.14,32.25,22966.0,32.18,32.25,32.14,32.25,22966.0
2022-08-24 14:30:00,32.25,32.36,32.25,32.3,63320.0,32.25,32.36,32.25,32.3,63320.0
2022-08-24 15:00:00,32.3,32.42,32.25,32.33,39612.0,32.3,32.42,32.25,32.33,39612.0
2022-08-24 15:30:00,32.33,32.6,32.33,32.43,151916.0,32.33,32.6,32.33,32.43,151916.0
2022-08-25 09:30:00,32.53,32.89,32.26,32.86,42501.0,32.53,32.89,32.26,32.86,42501.0
2022-08-25 10:00:00,32.89,33.19,32.8,33.1,78052.0,32.89,33.19,32.8,33.1,78052.0
2022-08-25 10:30:00,33.1,33.16,32.57,32.75,42693.0,33.1,33.16,32.57,32.75,42693.0
2022-08-25 11:00:00,32.75,32.84,32.72,32.83,28149.0,32.75,32.84,32.72,32.83,28149.0
2022-08-25 11:30:00,32.82,32.88,32.75,32.78,28768.0,32.82,32.88,32.75,32.78,28768.0
2022-08-25 12:00:00,32.78,32.78,32.5,32.66,36037.0,32.78,32.78,32.5,32.66,36037.0
2022-08-25 12:30:00,32.66,32.68,32.5,32.59,202196.0,32.66,32.68,32.5,32.59,202196.0
2022-08-25 13:00:00,32.62,32.73,32.59,32.65,39807.0,32.62,32.73,32.59,32.65,39807.0
2022-08-25 13:30:00,32.64,32.67,32.59,32.62,43109.0,32.64,32.67,32.59,32.62,43109.0
2022-08-25 14:00:00,32.61,32.75,32.58,32.74,29600.0,32.61,32.75,32.58,32.74,29600.0
2022-08-25 14:30:00,32.75,32.8,32.65,32.74,44704.0,32.75,32.8,32.65,32.74,44704.0
2022-08-25 15:00:00,32.73,32.97,32.65,32.92,47789.0,32.73,32.97,32.65,32.92,47789.0
2022-08-25 15:30:00,32.94,33.1,32.92,33.1,122936.0,32.94,33.1,32.92,33.1,122936.0
2022-08-26 09:30:00,33.19,33.31,32.78,33.05,44582.0,33.19,33.31,32.78,33.05,44582.0
2022-08-26 10:00:00,33.02,33.16,32.62,32.67,24681.0,33.02,33.16,32.62,32.67,24681.0
2022-08-26 10:30:00,32.69,32.75,32.56,32.67,28931.0,32.69,32.75,32.56,32.67,28931.0
2022-08-26 11:00:00,32.62,32.67,32.4,32.57,28101.0,32.62,32.67,32.4,32.57,28101.0
2022-08-26 11:30:00,32.56,32.68,32.56,32.68,18668.0,32.56,32.68,32.56,32.68,18668.0
2022-08-26 12:00:00,32.67,32.72,32.54,32.6,17659.0,32.67,32.72,32.54,32.6,17659.0
2022-08-26 12:30:00,32.59,32.64,32.54,32.64,15245.0,32.59,32.64,32.54,32.64,15245.0
2022-08-26 13:00:00,32.63,32.71,32.61,32.69,17775.0,32.63,32.71,32.61,32.69,17775.0
2022-08-26 13:30:00,32.7,32.71,32.59,32.61,17826.0,32.7,32.71,32.59,32.61,17826.0
2022-08-26 14:00:00,32.63,32.64,32.53,32.59,23058.0,32.63,32.64,32.53,32.59,23058.0
2022-08-26 14:30:00,32.57,32.58,32.36,32.39,26250.0,32.57,32.58,32.36,32.39,26250.0
2022-08-26 15:00:00,32.39,32.41,32.19,32.34,70707.0,32.39,32.41,32.19,32.34,70707.0
2022-08-26 15:30:00,32.33,32.43,32.24,32.34,102523.0,32.33,32.43,32.24,32.34,102523.0
2022-08-29 09:30:00,31.69,32.04,31.4,32.02,49261.0,31.69,32.04,31.4,32.02,49261.0
2022-08-29 10:00:00,32.03,32.34,31.86,32.2,29600.0,32.03,32.34,31.86,32.2,29600.0
2022-08-29 10:30:00,32.22,32.25,32.1,32.15,20544.0,32.22,32.25,32.1,32.15,20544.0
2022-08-29 11:00:00,32.19,32.4,32.19,32.32,9988.0,32.19,32.4,32.19,32.32,9988.0
2022-08-29 11:30:00,32.33,32.42,32.31,32.36,10900.0,32.33,32.42,32.31,32.36,10900.0
2022-08-29 12:00:00,32.38,32.59,32.35,32.45,13075.0,32.38,32.59,32.35,32.45,13075.0
2022-08-29 12:30:00,32.44,32.44,32.2,32.36,18241.0,32.44,32.44,32.2,32.36,18241.0
2022-08-29 13:00:00,32.34,32.37,32.24,32.3,11016.0,32.34,32.37,32.24,32.3,11016.0
2022-08-29 13:30:00,32.33,32.36,32.23,32.3,14887.0,32.33,32.36,32.23,32.3,14887.0
2022-08-29 14:00:00,32.29,32.29,32.0,32.05,25650.0,32.29,32.29,32.0,32.05,25650.0
2022-08-29 14:30:00,32.04,32.16,32.02,32.14,17842.0,32.04,32.16,32.02,32.14,17842.0
2022-08-29 15:00:00,32.15,32.18,31.96,31.97,23977.0,32.15,32.18,31.96,31.97,23977.0
2022-08-29 15:30:00,31.98,32.13,31.94,32.11,113641.0,31.98,32.13,31.94,32.11,113641.0
2022-08-30 09:30:00,32.1,32.1,31.09,31.27,47285.0,32.1,32.1,31.09,31.27,47285.0
2022-08-30 10:00:00,31.27,31.51,31.04,31.41,38851.0,31.27,31.51,31.04,31.41,38851.0
2022-08-30 10:30:00,31.41,31.45,30.92,31.26,71852.0,31.41,31.45,30.92,31.26,71852.0
2022-08-30 11:00:00,31.26,31.42,31.13,31.24,21041.0,31.26,31.42,31.13,31.24,21041.0
2022-08-30 11:30:00,31.19,31.57,31.17,31.49,31403.0,31.19,31.57,31.17,31.49,31403.0
2022-08-30 12:00:00,31.51,31.68,31.51,31.64,31322.0,31.51,31.68,31.51,31.64,31322.0
2022-08-30 12:30:00,31.65,31.65,31.45,31.5,24147.0,31.65,31.65,31.45,31.5,24147.0
2022-08-30 13:00:00,31.51,31.54,31.35,31.49,19492.0,31.51,31.54,31.35,31.49,19492.0
2022-08-30 13:30:00,31.47,31.53,31.32,31.48,19270.0,31.47,31.53,31.32,31.48,19270.0
2022-08-30 14:00:00,31.47,31.49,31.33,31.34,21120.0,31.47,31.49,31.33,31.34,21120.0
2022-08-30 14:30:00,31.38,31.48,31.33,31.38,26843.0,31.38,31.48,31.33,31.38,26843.0
2022-08-30 15:00:00,31.39,31.61,31.39,31.49,27595.0,31.39,31.61,31.39,31.49,27595.0
2022-08-30 15:30:00,31.49,31.59,31.42,31.52,116167.0,31.49,31.59,31.42,31.52,116167.0
2022-08-31 09:30:00,31.51,31.8,30.57,30.59,127163.0,31.51,31.8,30.57,30.59,127163.0
2022-08-31 10:00:00,30.58,30.64,30.2,30.54,303811.0,30.58,30.64,30.2,30.54,303811.0
2022-08-31 10:30:00,30.53,30.64,30.34,30.38,231168.0,30.53,30.64,30.34,30.38,231168.0
2022-08-31 11:00:00,30.36,30.45,30.1,30.32,89691.0,30.36,30.45,30.1,30.32,89691.0
2022-08-31 11:30:00,30.31,30.74,30.26,30.62,43078.0,30.31,30.74,30.26,30.62,43078.0
2022-08-31 12:00:00,30.61,30.64,30.3,30.55,175247.0,30.61,30.64,30.3,30.55,175247.0
2022-08-31 12:30:00,30.56,30.74,30.41,30.42,37821.0,30.56,30.74,30.41,30.42,37821.0
2022-08-31 13:00:00,30.42,30.44,30.25,30.28,20375.0,30.42,30.44,30.25,30.28,20375.0
2022-08-31 13:30:00,30.28,30.35,30.24,30.3,32052.0,30.28,30.35,30.24,30.3,32052.0
2022-08-31 14:00:00,30.31,30.31,30.2,30.26,27185.0,30.31,30.31,30.2,30.26,27185.0
2022-08-31 14:30:00,30.22,30.22,29.81,29.97,124524.0,30.22,30.22,29.81,29.97,124524.0
2022-08-31 15:00:00,29.99,30.22,29.89,30.13,91619.0,29.99,30.22,29.89,30.13,91619.0
2022-08-31 15:30:00,30.1,30.14,29.92,29.93,247963.0,30.1,30.14,29.92,29.93,247963.0
2022-09-01 09:30:00,29.09,29.45,28.46,28.67,295037.0,29.09,29.45,28.46,28.67,295037.0
2022-09-01 10:00:00,28.67,28.76,28.45,28.69,104637.0,28.67,28.76,28.45,28.69,104637.0
2022-09-01 10:30:00,28.7,29.02,28.68,28.91,67124.0,28.7,29.02,28.68,28.91,67124.0
2022-09-01 11:00:00,28.93,29.42,28.86,29.21,57216.0,28.93,29.42,28.86,29.21,57216.0
2022-09-01 11:30:00,29.22,29.51,29.2,29.36,33286.0,29.22,29.51,29.2,29.36,33286.0
2022-09-01 12:00:00,29.35,29.5,29.32,29.41,37217.0,29.35,29.5,29.32,29.41,37217.0
2022-09-01 12:30:00,29.41,29.44,29.27,29.37,33106.0,29.41,29.44,29.27,29.37,33106.0
2022-09-01 13:00:00,29.37,29.52,29.32,29.49,30341.0,29.37,29.52,29.32,29.49,30341.0
2022-09-01 13:30:00,29.5,29.61,29.37,29.45,35502.0,29.5,29.61,29.37,29.45,35502.0
2022-09-01 14:00:00,29.46,29.6,29.36,29.58,35836.0,29.46,29.6,29.36,29.58,35836.0
2022-09-01 14:30:00,29.59,29.69,29.5,29.61,47538.0,29.59,29.69,29.5,29.61,47538.0
2022-09-01 15:00:00,29.6,29.68,29.37,29.4,47128.0,29.6,29.68,29.37,29.4,47128.0
2022-09-01 15:30:00,29.4,29.8,29.39,29.79,272787.0,29.4,29.8,29.39,29.79,272787.0
2022-09-02 09:30:00,30.36,30.4,29.8,29.99,38590.0,30.36,30.4,29.8,29.99,38590.0
2022-09-02 10:00:00,29.94,30.54,29.86,30.29,29113.0,29.94,30.54,29.86,30.29,29113.0
2022-09-02 10:30:00,30.35,30.7,30.35,30.48,51944.0,30.35,30.7,30.35,30.48,51944.0
2022-09-02 11:00:00,30.48,30.54,30.38,30.41,27593.0,30.48,30.54,30.38,30.41,27593.0
2022-09-02 11:30:00,30.42,30.54,30.34,30.45,14946.0,30.42,30.54,30.34,30.45,14946.0
2022-09-02 12:00:00,30.46,30.53,30.2,30.21,15578.0,30.46,30.53,30.2,30.21,15578.0
2022-09-02 12:30:00,30.22,30.28,30.09,30.21,25130.0,30.22,30.28,30.09,30.21,25130.0
2022-09-02 13:00:00,30.15,30.18,29.74,29.82,21399.0,30.15,30.18,29.74,29.82,21399.0
2022-09-02 13:30:00,29.83,29.95,29.69,29.85,20430.0,29.83,29.95,29.69,29.85,20430.0
2022-09-02 14:00:00,29.83,29.99,29.83,29.93,24513.0,29.83,29.99,29.83,29.93,24513.0
2022-09-02 14:30:00,29.92,30.01,29.87,29.91,21699.0,29.92,30.01,29.87,29.91,21699.0
2022-09-02 15:00:00,29.89,30.01,29.71,29.79,28217.0,29.89,30.01,29.71,29.79,28217.0
2022-09-02 15:30:00,29.79,29.8,29.5,29.73,134055.0,29.79,29.8,29.5,29.73,134055.0
2022-09-06 09:30:00,30.0,30.47,29.27,29.43,80528.0,30.0,30.47,29.27,29.43,80528.0
2022-09-06 10:00:00,29.44,29.62,29.22,29.59,35781.0,29.44,29.62,29.22,29.59,35781.0
2022-09-06 10:30:00,29.57,29.64,29.25,29.47,34058.0,29.57,29.64,29.25,29.47,34058.0
2022-09-06 11:00:00,29.42,29.65,29.4,29.52,29160.0,29.42,29.65,29.4,29.52,29160.0
2022-09-06 11:30:00,29.53,29.85,29.53,29.8,20776.0,29.53,29.85,29.53,29.8,20776.0
2022-09-06 12:00:00,29.8,29.82,29.59,29.66,15810.0,29.8,29.82,29.59,29.66,15810.0
2022-09-06 12:30:00,29.67,29.75,29.57,29.63,13143.0,29.67,29.75,29.57,29.63,13143.0
2022-09-06 13:00:00,29.62,29.62,29.42,29.45,16651.0,29.62,29.62,29.42,29.45,16651.0
2022-09-06 13:30:00,29.46,29.57,29.42,29.56,15313.0,29.46,29.57,29.42,29.56,15313.0
2022-09-06 14:00:00,29.53,29.69,29.53,29.63,17520.0,29.53,29.69,29.53,29.63,17520.0
2022-09-06 14:30:00,29.66,29.66,29.53,29.54,16209.0,29.66,29.66,29.53,29.54,16209.0
2022-09-06 15:00:00,29.6,29.63,29.42,29.53,32849.0,29.6,29.63,29.42,29.53,32849.0
2022-09-06 15:30:00,29.49,29.76,29.44,29.71,119210.0,29.49,29.76,29.44,29.71,119210.0
2022-09-07 09:30:00,29.33,29.77,29.09,29.69,55697.0,29.33,29.77,29.09,29.69,55697.0
2022-09-07 10:00:00,29.65,29.67,29.39,29.64,21514.0,29.65,29.67,29.39,29.64,21514.0
2022-09-07 10:30:00,29.69,29.81,29.63,29.7,26700.0,29.69,29.81,29.63,29.7,26700.0
2022-09-07 11:00:00,29.7,29.75,29.63,29.68,35021.0,29.7,29.75,29.63,29.68,35021.0
2022-09-07 11:30:00,29.68,29.7,29.58,29.65,20411.0,29.68,29.7,29.58,29.65,20411.0
2022-09-07 12:00:00,29.64,29.72,29.52,29.6,19198.0,29.64,29.72,29.52,29.6,19198.0
2022-09-07 12:30:00,29.6,29.73,29.55,29.66,23502.0,29.6,29.73,29.55,29.66,23502.0
2022-09-07 13:00:00,29.67,29.8,29.66,29.71,18961.0,29.67,29.8,29.66,29.71,18961.0
2022-09-07 13:30:00,29.69,29.85,29.69,29.83,17717.0,29.69,29.85,29.69,29.83,17717.0
2022-09-07 14:00:00,29.83,29.98,29.82,29.96,32660.0,29.83,29.98,29.82,29.96,32660.0
2022-09-07 14:30:00,29.97,30.11,29.96,30.09,24954.0,29.97,30.11,29.96,30.09,24954.0
2022-09-07 15:00:00,30.08,30.21,30.02,30.19,31173.0,30.08,30.21,30.02,30.19,31173.0
2022-09-07 15:30:00,30.2,30.25,30.05,30.15,138982.0,30.2,30.25,30.05,30.15,138982.0
2022-09-08 09:30:00,29.9,30.15,29.68,30.13,34588.0,29.9,30.15,29.68,30.13,34588.0
2022-09-08 10:00:00,30.11,30.71,30.08,30.27,72894.0,30.11,30.71,30.08,30.27,72894.0
2022-09-08 10:30:00,30.23,30.54,30.2,30.49,13295.0,30.23,30.54,30.2,30.49,13295.0
2022-09-08 11:00:00,30.46,30.7,30.45,30.56,14385.0,30.46,30.7,30.45,30.56,14385.0
2022-09-08 11:30:00,30.59,30.61,30.33,30.4,9742.0,30.59,30.61,30.33,30.4,9742.0
2022-09-08 12:00:00,30.38,30.4,30.05,30.16,13776.0,30.38,30.4,30.05,30.16,13776.0
2022-09-08 12:30:00,30.18,30.34,30.17,30.26,11287.0,30.18,30.34,30.17,30.26,11287.0
2022-09-08 13:00:00,30.27,30.45,30.2,30.32,14755.0,30.27,30.45,30.2,30.32,14755.0
2022-09-08 13:30:00,30.33,30.39,30.11,30.19,32444.0,30.33,30.39,30.11,30.19,32444.0
2022-09-08 14:00:00,30.17,30.21,30.06,30.08,36557.0,30.17,30.21,30.06,30.08,36557.0
2022-09-08 14:30:00,30.07,30.11,30.0,30.03,29580.0,30.07,30.11,30.0,30.03,29580.0
2022-09-08 15:00:00,30.04,30.11,29.95,29.98,42089.0,30.04,30.11,29.95,29.98,42089.0
2022-09-08 15:30:00,29.99,30.02,29.86,29.94,134674.0,29.99,30.02,29.86,29.94,134674.0
2022-09-09 09:30:00,30.29,30.61,30.18,30.3,56511.0,30.29,30.61,30.18,30.3,56511.0
2022-09-09 10:00:00,30.3,30.7,30.29,30.65,56858.0,30.3,30.7,30.29,30.65,56858.0
2022-09-09 10:30:00,30.68,30.74,30.58,30.68,11761.0,30.68,30.74,30.58,30.68,11761.0
2022-09-09 11:00:00,30.65,30.87,30.61,30.85,83260.0,30.65,30.87,30.61,30.85,83260.0
2022-09-09 11:30:00,30.86,30.98,30.84,30.98,15402.0,30.86,30.98,30.84,30.98,15402.0
2022-09-09 12:00:00,30.97,30.97,30.69,30.73,22533.0,30.97,30.97,30.69,30.73,22533.0
2022-09-09 12:30:00,30.72,30.88,30.68,30.77,56743.0,30.72,30.88,30.68,30.77,56743.0
2022-09-09 13:00:00,30.73,30.84,30.7,30.82,27179.0,30.73,30.84,30.7,30.82,27179.0
2022-09-09 13:30:00,30.84,31.02,30.82,31.0,36907.0,30.84,31.02,30.82,31.0,36907.0
2022-09-09 14:00:00,31.0,31.05,30.95,31.04,16740.0,31.0,31.05,30.95,31.04,16740.0
2022-09-09 14:30:00,31.03,31.12,31.01,31.1,17932.0,31.03,31.12,31.01,31.1,17932.0
2022-09-09 15:00:00,31.09,31.25,31.09,31.19,30598.0,31.09,31.25,31.09,31.19,30598.0
2022-09-09 15:30:00,31.18,31.2,31.02,31.12,171954.0,31.18,31.2,31.02,31.12,171954.0
2022-09-12 09:30:00,31.32,32.0,31.16,31.78,125031.0,31.32,32.0,31.16,31.78,125031.0
2022-09-12 10:00:00,31.77,31.85,31.36,31.5,51546.0,31.77,31.85,31.36,31.5,51546.0
2022-09-12 10:30:00,31.5,31.64,31.34,31.35,30201.0,31.5,31.64,31.34,31.35,30201.0
2022-09-12 11:00:00,31.37,31.54,31.26,31.48,24615.0,31.37,31.54,31.26,31.48,24615.0
2022-09-12 11:30:00,31.52,31.61,31.4,31.44,37882.0,31.52,31.61,31.4,31.44,37882.0
2022-09-12 12:00:00,31.45,31.66,31.44,31.56,21374.0,31.45,31.66,31.44,31.56,21374.0
2022-09-12 12:30:00,31.58,31.67,31.54,31.58,22485.0,31.58,31.67,31.54,31.58,22485.0
2022-09-12 13:00:00,31.59,31.74,31.57,31.65,33940.0,31.59,31.74,31.57,31.65,33940.0
2022-09-12 13:30:00,31.65,31.77,31.59,31.69,22650.0,31.65,31.77,31.59,31.69,22650.0
2022-09-12 14:00:00,31.7,31.79,31.67,31.73,21686.0,31.7,31.79,31.67,31.73,21686.0
2022-09-12 14:30:00,31.73,31.82,31.68,31.79,22216.0,31.73,31.82,31.68,31.79,22216.0
2022-09-12 15:00:00,31.8,31.86,31.74,31.79,33495.0,31.8,31.86,31.74,31.79,33495.0
2022-09-12 15:30:00,31.76,31.76,31.59,31.67,159044.0,31.76,31.76,31.59,31.67,159044.0
2022-09-13 09:30:00,30.75,31.46,30.59,31.26,53976.0,30.75,31.46,30.59,31.26,53976.0
2022-09-13 10:00:00,31.26,31.45,31.14,31.19,45717.0,31.26,31.45,31.14,31.19,45717.0
2022-09-13 10:30:00,31.18,31.21,30.89,31.15,66830.0,31.18,31.21,30.89,31.15,66830.0
2022-09-13 11:00:00,31.14,31.23,31.09,31.2,30919.0,31.14,31.23,31.09,31.2,30919.0
2022-09-13 11:30:00,31.21,31.28,31.05,31.15,23669.0,31.21,31.28,31.05,31.15,23669.0
2022-09-13 12:00:00,31.15,31.41,31.13,31.24,22893.0,31.15,31.41,31.13,31.24,22893.0
2022-09-13 12:30:00,31.25,31.4,31.14,31.39,26385.0,31.25,31.4,31.14,31.39,26385.0
2022-09-13 13:00:00,31.39,31.46,31.23,31.29,26302.0,31.39,31.46,31.23,31.29,26302.0
2022-09-13 13:30:00,31.28,31.32,31.13,31.16,17137.0,31.28,31.32,31.13,31.16,17137.0
2022-09-13 14:00:00,31.14,31.2,31.05,31.1,30354.0,31.14,31.2,31.05,31.1,30354.0
2022-09-13 14:30:00,31.1,31.21,31.08,31.17,37874.0,31.1,31.21,31.08,31.17,37874.0
2022-09-13 15:00:00,31.17,31.17,31.07,31.07,54870.0,31.17,31.17,31.07,31.07,54870.0
2022-09-13 15:30:00,31.04,31.09,30.88,31.0,153251.0,31.04,31.09,30.88,31.0,153251.0
2022-09-14 09:30:00,30.48,30.61,29.98,30.0,96096.0,30.48,30.61,29.98,30.0,96096.0
2022-09-14 10:00:00,30.04,30.33,29.76,29.78,120259.0,30.04,30.33,29.76,29.78,120259.0
2022-09-14 10:30:00,29.77,30.38,29.73,30.26,70550.0,29.77,30.38,29.73,30.26,70550.0
2022-09-14 11:00:00,30.27,30.44,30.15,30.35,46507.0,30.27,30.44,30.15,30.35,46507.0
2022-09-14 11:30:00,30.35,30.62,30.22,30.23,106462.0,30.35,30.62,30.22,30.23,106462.0
2022-09-14 12:00:00,30.24,30.36,30.1,30.24,63640.0,30.24,30.36,30.1,30.24,63640.0
2022-09-14 12:30:00,30.26,30.54,30.19,30.47,30870.0,30.26,30.54,30.19,30.47,30870.0
2022-09-14 13:00:00,30.49,30.55,30.39,30.46,33365.0,30.49,30.55,30.39,30.46,33365.0
2022-09-14 13:30:00,30.46,30.5,30.3,30.33,31431.0,30.46,30.5,30.3,30.33,31431.0
2022-09-14 14:00:00,30.32,30.47,30.23,30.39,38668.0,30.32,30.47,30.23,30.39,38668.0
2022-09-14 14:30:00,30.4,30.43,30.18,30.21,47078.0,30.4,30.43,30.18,30.21,47078.0
2022-09-14 15:00:00,30.22,30.33,29.95,30.0,85187.0,30.22,30.33,29.95,30.0,85187.0
2022-09-14 15:30:00,30.0,30.36,29.9,30.33,214665.0,30.0,30.36,29.9,30.33,214665.0
2022-09-15 09:30:00,30.03,30.68,30.0,30.68,55934.0,30.03,30.68,30.0,30.68,55934.0
2022-09-15 10:00:00,30.65,30.79,30.53,30.59,33811.0,30.65,30.79,30.53,30.59,33811.0
2022-09-15 10:30:00,30.6,30.94,30.58,30.68,85487.0,30.6,30.94,30.58,30.68,85487.0
2022-09-15 11:00:00,30.67,30.8,30.26,30.8,53991.0,30.67,30.8,30.26,30.8,53991.0
2022-09-15 11:30:00,30.8,30.8,30.32,30.44,65394.0,30.8,30.8,30.32,30.44,65394.0
2022-09-15 12:00:00,30.44,30.55,30.27,30.48,26127.0,30.44,30.55,30.27,30.48,26127.0
2022-09-15 12:30:00,30.48,30.55,30.39,30.54,26519.0,30.48,30.55,30.39,30.54,26519.0
2022-09-15 13:00:00,30.53,30.97,30.52,30.92,60922.0,30.53,30.97,30.52,30.92,60922.0
2022-09-15 13:30:00,30.92,30.97,30.84,30.96,33112.0,30.92,30.97,30.84,30.96,33112.0
2022-09-15 14:00:00,30.97,31.04,30.81,31.02,48784.0,30.97,31.04,30.81,31.02,48784.0
2022-09-15 14:30:00,31.03,31.08,30.92,30.96,48821.0,31.03,31.08,30.92,30.96,48821.0
2022-09-15 15:00:00,30.95,30.95,30.58,30.64,60403.0,30.95,30.95,30.58,30.64,60403.0
2022-09-15 15:30:00,30.64,30.7,30.55,30.59,147991.0,30.64,30.7,30.55,30.59,147991.0
2022-09-16 09:30:00,29.89,30.22,29.75,29.81,168960.0,29.89,30.22,29.75,29.81,168960.0
2022-09-16 10:00:00,29.84,30.24,29.84,29.96,47431.0,29.84,30.24,29.84,29.96,47431.0
2022-09-16 10:30:00,29.98,30.24,29.88,29.93,58936.0,29.98,30.24,29.88,29.93,58936.0
2022-09-16 11:00:00,29.97,30.22,29.95,30.08,24870.0,29.97,30.22,29.95,30.08,24870.0
2022-09-16 11:30:00,30.09,30.14,29.94,30.04,23661.0,30.09,30.14,29.94,30.04,23661.0
2022-09-16 12:00:00,30.03,30.03,29.52,29.61,24414.0,30.03,30.03,29.52,29.61,24414.0
2022-09-16 12:30:00,29.61,29.74,29.54,29.68,22212.0,29.61,29.74,29.54,29.68,22212.0
2022-09-16 13:00:00,29.69,29.71,29.49,29.54,25056.0,29.69,29.71,29.49,29.54,25056.0
2022-09-16 13:30:00,29.56,29.64,29.43,29.5,19136.0,29.56,29.64,29.43,29.5,19136.0
2022-09-16 14:00:00,29.52,29.76,29.5,29.73,62103.0,29.52,29.76,29.5,29.73,62103.0
2022-09-16 14:30:00,29.73,29.8,29.59,29.71,34906.0,29.73,29.8,29.59,29.71,34906.0
2022-09-16 15:00:00,29.71,29.77,29.59,29.6,51174.0,29.71,29.77,29.59,29.6,51174.0
2022-09-16 15:30:00,29.6,30.39,29.5,30.04,534726.0,29.6,30.39,29.5,30.04,534726.0
2022-09-19 09:30:00,29.66,30.72,29.66,30.71,27275.0,29.66,30.72,29.66,30.71,27275.0
2022-09-19 10:00:00,30.69,31.02,30.49,31.01,32997.0,30.69,31.02,30.49,31.01,32997.0
2022-09-19 10:30:00,31.02,31.21,30.93,30.94,74951.0,31.02,31.21,30.93,30.94,74951.0
2022-09-19 11:00:00,30.94,31.08,30.82,30.92,43079.0,30.94,31.08,30.82,30.92,43079.0
2022-09-19 11:30:00,30.92,31.12,30.88,30.99,26167.0,30.92,31.12,30.88,30.99,26167.0
2022-09-19 12:00:00,30.99,31.04,30.84,30.86,34788.0,30.99,31.04,30.84,30.86,34788.0
2022-09-19 12:30:00,30.86,31.0,30.82,30.93,18345.0,30.86,31.0,30.82,30.93,18345.0
2022-09-19 13:00:00,30.92,30.92,30.82,30.84,16943.0,30.92,30.92,30.82,30.84,16943.0
2022-09-19 13:30:00,30.84,30.89,30.73,30.89,19057.0,30.84,30.89,30.73,30.89,19057.0
2022-09-19 14:00:00,30.88,30.92,30.79,30.82,28675.0,30.88,30.92,30.79,30.82,28675.0
2022-09-19 14:30:00,30.82,31.02,30.81,30.96,22996.0,30.82,31.02,30.81,30.96,22996.0
2022-09-19 15:00:00,30.95,31.23,30.94,31.2,63799.0,30.95,31.23,30.94,31.2,63799.0
2022-09-19 15:30:00,31.23,31.35,31.16,31.29,201081.0,31.23,31.35,31.16,31.29,201081.0
2022-09-20 09:30:00,30.91,31.16,30.54,30.61,29757.0,30.91,31.16,30.54,30.61,29757.0
2022-09-20 10:00:00,30.58,30.65,30.23,30.3,66539.0,30.58,30.65,30.23,30.3,66539.0
2022-09-20 10:30:00,30.3,30.42,30.16,30.26,33713.0,30.3,30.42,30.16,30.26,33713.0
2022-09-20 11:00:00,30.25,30.35,30.1,30.17,41557.0,30.25,30.35,30.1,30.17,41557.0
2022-09-20 11:30:00,30.16,30.42,30.15,30.39,48767.0,30.16,30.42,30.15,30.39,48767.0
2022-09-20 12:00:00,30.4,30.63,30.39,30.47,25490.0,30.4,30.63,30.39,30.47,25490.0
2022-09-20 12:30:00,30.47,30.49,30.19,30.23,46155.0,30.47,30.49,30.19,30.23,46155.0
2022-09-20 13:00:00,30.23,30.25,30.02,30.08,46898.0,30.23,30.25,30.02,30.08,46898.0
2022-09-20 13:30:00,30.05,30.08,29.88,30.02,48325.0,30.05,30.08,29.88,30.02,48325.0
2022-09-20 14:00:00,30.04,30.25,30.04,30.15,24062.0,30.04,30.25,30.04,30.15,24062.0
2022-09-20 14:30:00,30.14,30.34,30.05,30.32,45538.0,30.14,30.34,30.05,30.32,45538.0
2022-09-20 15:00:00,30.32,30.35,30.21,30.31,58304.0,30.32,30.35,30.21,30.31,58304.0
2022-09-20 15:30:00,30.31,30.46,30.28,30.32,154968.0,30.31,30.46,30.28,30.32,154968.0
2022-09-21 09:30:00,30.67,31.02,30.62,30.69,23029.0,30.67,31.02,30.62,30.69,23029.0
2022-09-21 10:00:00,30.69,30.7,30.43,30.66,32941.0,30.69,30.7,30.43,30.66,32941.0
2022-09-21 10:30:00,30.67,30.7,30.46,30.58,18782.0,30.67,30.7,30.46,30.58,18782.0
2022-09-21 11:00:00,30.58,30.64,30.46,30.58,12493.0,30.58,30.64,30.46,30.58,12493.0
2022-09-21 11:30:00,30.58,30.65,30.57,30.61,17130.0,30.58,30.65,30.57,30.61,17130.0
2022-09-21 12:00:00,30.62,30.7,30.54,30.68,27709.0,30.62,30.7,30.54,30.68,27709.0
2022-09-21 12:30:00,30.69,30.69,30.38,30.43,25529.0,30.69,30.69,30.38,30.43,25529.0
2022-09-21 13:00:00,30.43,30.44,30.34,30.44,13521.0,30.43,30.44,30.34,30.44,13521.0
2022-09-21 13:30:00,30.44,30.53,30.42,30.47,20633.0,30.44,30.53,30.42,30.47,20633.0
2022-09-21 14:00:00,30.42,30.42,29.75,29.92,39139.0,30.42,30.42,29.75,29.92,39139.0
2022-09-21 14:30:00,29.89,30.72,29.81,30.48,36660.0,29.89,30.72,29.81,30.48,36660.0
2022-09-21 15:00:00,30.51,30.58,29.99,30.0,31477.0,30.51,30.58,29.99,30.0,31477.0
2022-09-21 15:30:00,29.97,30.06,29.67,29.67,144550.0,29.97,30.06,29.67,29.67,144550.0
2022-09-22 09:30:00,29.92,29.96,29.21,29.32,110599.0,29.92,29.96,29.21,29.32,110599.0
2022-09-22 10:00:00,29.32,29.51,29.22,29.33,20011.0,29.32,29.51,29.22,29.33,20011.0
2022-09-22 10:30:00,29.32,29.41,29.01,29.08,30037.0,29.32,29.41,29.01,29.08,30037.0
2022-09-22 11:00:00,29.05,29.18,28.9,28.98,48668.0,29.05,29.18,28.9,28.98,48668.0
2022-09-22 11:30:00,28.97,29.11,28.91,28.96,45005.0,28.97,29.11,28.91,28.96,45005.0
2022-09-22 12:00:00,28.96,29.16,28.91,29.01,32495.0,28.96,29.16,28.91,29.01,32495.0
2022-09-22 12:30:00,28.95,29.01,28.91,28.92,29807.0,28.95,29.01,28.91,28.92,29807.0
2022-09-22 13:00:00,28.93,28.94,28.71,28.77,34308.0,28.93,28.94,28.71,28.77,34308.0
2022-09-22 13:30:00,28.78,28.97,28.74,28.91,41429.0,28.78,28.97,28.74,28.91,41429.0
2022-09-22 14:00:00,28.91,28.92,28.63,28.75,37377.0,28.91,28.92,28.63,28.75,37377.0
2022-09-22 14:30:00,28.74,28.76,28.64,28.73,34178.0,28.74,28.76,28.64,28.73,34178.0
2022-09-22 15:00:00,28.75,28.92,28.74,28.85,70454.0,28.75,28.92,28.74,28.85,70454.0
2022-09-22 15:30:00,28.85,29.24,28.81,29.03,191536.0,28.85,29.24,28.81,29.03,191536.0
2022-09-23 09:30:00,28.13,28.15,27.66,27.87,116957.0,28.13,28.15,27.66,27.87,116957.0
2022-09-23 10:00:00,27.85,27.98,27.46,27.85,74650.0,27.85,27.98,27.46,27.85,74650.0
2022-09-23 10:30:00,27.83,27.86,27.64,27.64,24310.0,27.83,27.86,27.64,27.64,24310.0
2022-09-23 11:00:00,27.65,27.72,27.48,27.6,24658.0,27.65,27.72,27.48,27.6,24658.0
2022-09-23 11:30:00,27.61,27.64,27.36,27.45,22497.0,27.61,27.64,27.36,27.45,22497.0
2022-09-23 12:00:00,27.49,27.58,27.45,27.5,18898.0,27.49,27.58,27.45,27.5,18898.0
2022-09-23 12:30:00,27.48,27.7,27.42,27.67,28088.0,27.48,27.7,27.42,27.67,28088.0
2022-09-23 13:00:00,27.7,27.82,27.69,27.71,21136.0,27.7,27.82,27.69,27.71,21136.0
2022-09-23 13:30:00,27.71,27.77,27.64,27.71,23038.0,27.71,27.77,27.64,27.71,23038.0
2022-09-23 14:00:00,27.7,27.78,27.59,27.75,21843.0,27.7,27.78,27.59,27.75,21843.0
2022-09-23 14:30:00,27.74,27.76,27.53,27.58,26784.0,27.74,27.76,27.53,27.58,26784.0
2022-09-23 15:00:00,27.59,27.93,27.58,27.8,40789.0,27.59,27.93,27.58,27.8,40789.0
2022-09-23 15:30:00,27.81,27.96,27.7,27.88,146226.0,27.81,27.96,27.7,27.88,146226.0
2022-09-26 09:30:00,27.51,28.0,27.32,27.96,93251.0,27.51,28.0,27.32,27.96,93251.0
2022-09-26 10:00:00,27.97,28.83,27.97,28.69,137698.0,27.97,28.83,27.97,28.69,137698.0
2022-09-26 10:30:00,28.65,28.67,28.33,28.44,32927.0,28.65,28.67,28.33,28.44,32927.0
2022-09-26 11:00:00,28.43,28.46,28.15,28.15,28686.0,28.43,28.46,28.15,28.15,28686.0
2022-09-26 11:30:00,28.16,28.2,28.03,28.09,18181.0,28.16,28.2,28.03,28.09,18181.0
2022-09-26 12:00:00,28.06,28.16,28.0,28.06,19889.0,28.06,28.16,28.0,28.06,19889.0
2022-09-26 12:30:00,28.05,28.07,27.88,28.03,22203.0,28.05,28.07,27.88,28.03,22203.0
2022-09-26 13:00:00,28.05,28.06,27.8,27.88,18772.0,28.05,28.06,27.8,27.88,18772.0
2022-09-26 13:30:00,27.9,28.04,27.78,27.91,27557.0,27.9,28.04,27.78,27.91,27557.0
2022-09-26 14:00:00,27.91,28.08,27.9,27.93,16154.0,27.91,28.08,27.9,27.93,16154.0
2022-09-26 14:30:00,27.92,28.26,27.91,28.21,50409.0,27.92,28.26,27.91,28.21,50409.0
2022-09-26 15:00:00,28.21,28.38,28.01,28.08,90541.0,28.21,28.38,28.01,28.08,90541.0
2022-09-26 15:30:00,28.06,28.26,27.98,28.02,164991.0,28.06,28.26,27.98,28.02,164991.0
2022-09-27 09:30:00,28.54,28.91,28.41,28.71,27465.0,28.54,28.91,28.41,28.71,27465.0
2022-09-27 10:00:00,28.72,28.72,28.43,28.45,32187.0,28.72,28.72,28.43,28.45,32187.0
2022-09-27 10:30:00,28.45,28.81,28.45,28.71,36568.0,28.45,28.81,28.45,28.71,36568.0
2022-09-27 11:00:00,28.7,28.76,28.36,28.37,48374.0,28.7,28.76,28.36,28.37,48374.0
2022-09-27 11:30:00,28.4,28.47,28.16,28.2,40623.0,28.4,28.47,28.16,28.2,40623.0
2022-09-27 12:00:00,28.2,28.25,27.93,27.97,42322.0,28.2,28.25,27.93,27.97,42322.0
2022-09-27 12:30:00,27.96,28.02,27.78,27.99,34773.0,27.96,28.02,27.78,27.99,34773.0
2022-09-27 13:00:00,27.97,27.97,27.71,27.79,60822.0,27.97,27.97,27.71,27.79,60822.0
2022-09-27 13:30:00,27.78,27.85,27.68,27.84,40685.0,27.78,27.85,27.68,27.84,40685.0
2022-09-27 14:00:00,27.85,27.88,27.72,27.82,37105.0,27.85,27.88,27.72,27.82,37105.0
2022-09-27 14:30:00,27.83,28.05,27.78,28.0,31202.0,27.83,28.05,27.78,28.0,31202.0
2022-09-27 15:00:00,28.0,28.06,27.86,27.99,39536.0,28.0,28.06,27.86,27.99,39536.0
2022-09-27 15:30:00,28.02,28.3,27.9,28.26,153808.0,28.02,28.3,27.9,28.26,153808.0
2022-09-28 09:30:00,28.23,28.3,27.85,28.24,24584.0,28.23,28.3,27.85,28.24,24584.0
2022-09-28 10:00:00,28.3,28.42,28.14,28.42,18815.0,28.3,28.42,28.14,28.42,18815.0
2022-09-28 10:30:00,28.43,28.59,28.25,28.46,26478.0,28.43,28.59,28.25,28.46,26478.0
2022-09-28 11:00:00,28.44,28.8,28.41,28.7,24908.0,28.44,28.8,28.41,28.7,24908.0
2022-09-28 11:30:00,28.71,28.88,28.63,28.83,23977.0,28.71,28.88,28.63,28.83,23977.0
2022-09-28 12:00:00,28.82,28.9,28.67,28.69,22123.0,28.82,28.9,28.67,28.69,22123.0
2022-09-28 12:30:00,28.7,28.83,28.63,28.7,23125.0,28.7,28.83,28.63,28.7,23125.0
2022-09-28 13:00:00,28.71,28.85,28.62,28.68,36502.0,28.71,28.85,28.62,28.68,36502.0
2022-09-28 13:30:00,28.69,28.77,28.61,28.71,69617.0,28.69,28.77,28.61,28.71,69617.0
2022-09-28 14:00:00,28.7,28.89,28.68,28.74,26459.0,28.7,28.89,28.68,28.74,26459.0
2022-09-28 14:30:00,28.75,28.9,28.72,28.74,43187.0,28.75,28.9,28.72,28.74,43187.0
2022-09-28 15:00:00,28.74,28.88,28.71,28.76,41801.0,28.74,28.88,28.71,28.76,41801.0
2022-09-28 15:30:00,28.79,28.84,28.58,28.6,199322.0,28.79,28.84,28.58,28.6,199322.0
2022-09-29 09:30:00,28.6,28.81,27.56,27.6,62762.0,28.6,28.81,27.56,27.6,62762.0
2022-09-29 10:00:00,27.6,27.88,27.51,27.75,49157.0,27.6,27.88,27.51,27.75,49157.0
2022-09-29 10:30:00,27.72,27.86,27.52,27.8,65792.0,27.72,27.86,27.52,27.8,65792.0
2022-09-29 11:00:00,27.8,27.88,27.63,27.72,34249.0,27.8,27.88,27.63,27.72,34249.0
2022-09-29 11:30:00,27.69,27.98,27.66,27.77,29599.0,27.69,27.98,27.66,27.77,29599.0
2022-09-29 12:00:00,27.78,27.86,27.62,27.67,26773.0,27.78,27.86,27.62,27.67,26773.0
2022-09-29 12:30:00,27.67,27.83,27.55,27.59,21552.0,27.67,27.83,27.55,27.59,21552.0
2022-09-29 13:00:00,27.63,27.64,27.4,27.43,20423.0,27.63,27.64,27.4,27.43,20423.0
2022-09-29 13:30:00,27.43,27.5,27.19,27.22,24615.0,27.43,27.5,27.19,27.22,24615.0
2022-09-29 14:00:00,27.23,27.33,27.18,27.3,26972.0,27.23,27.33,27.18,27.3,26972.0
2022-09-29 14:30:00,27.29,27.41,27.27,27.38,33146.0,27.29,27.41,27.27,27.38,33146.0
2022-09-29 15:00:00,27.37,27.47,27.32,27.38,47483.0,27.37,27.47,27.32,27.38,47483.0
2022-09-29 15:30:00,27.38,27.66,27.37,27.62,138815.0,27.38,27.66,27.37,27.62,138815.0
2022-09-30 09:30:00,27.31,27.55,26.91,27.55,48715.0,27.31,27.55,26.91,27.55,48715.0
2022-09-30 10:00:00,27.53,27.61,27.3,27.4,30704.0,27.53,27.61,27.3,27.4,30704.0
2022-09-30 10:30:00,27.42,27.62,27.4,27.48,21365.0,27.42,27.62,27.4,27.48,21365.0
2022-09-30 11:00:00,27.51,27.69,27.42,27.55,33700.0,27.51,27.69,27.42,27.55,33700.0
2022-09-30 11:30:00,27.53,27.6,27.45,27.47,16055.0,27.53,27.6,27.45,27.47,16055.0
2022-09-30 12:00:00,27.46,27.46,27.28,27.35,13617.0,27.46,27.46,27.28,27.35,13617.0
2022-09-30 12:30:00,27.36,27.39,27.24,27.38,17534.0,27.36,27.39,27.24,27.38,17534.0
2022-09-30 13:00:00,27.39,27.5,27.23,27.31,21594.0,27.39,27.5,27.23,27.31,21594.0
2022-09-30 13:30:00,27.31,27.32,26.9,26.94,62402.0,27.31,27.32,26.9,26.94,62402.0
2022-09-30 14:00:00,26.93,27.08,26.8,26.85,27700.0,26.93,27.08,26.8,26.85,27700.0
2022-09-30 14:30:00,26.84,26.87,26.63,26.66,23118.0,26.84,26.87,26.63,26.66,23118.0
2022-09-30 15:00:00,26.65,26.77,26.46,26.59,36402.0,26.65,26.77,26.46,26.59,36402.0
2022-09-30 15:30:00,26.59,26.78,26.52,26.63,180338.0,26.59,26.78,26.52,26.63,180338.0
2022-10-03 09:30:00,27.13,27.96,26.85,27.7,63572.0,27.13,27.96,26.85,27.7,63572.0
2022-10-03 10:00:00,27.7,28.16,27.7,28.13,48095.0,27.7,28.16,27.7,28.13,48095.0
2022-10-03 10:30:00,28.11,28.54,27.96,28.53,67849.0,28.11,28.54,27.96,28.53,67849.0
2022-10-03 11:00:00,28.52,28.71,28.49,28.62,32159.0,28.52,28.71,28.49,28.62,32159.0
2022-10-03 11:30:00,28.64,28.69,28.47,28.48,30581.0,28.64,28.69,28.47,28.48,30581.0
2022-10-03 12:00:00,28.47,28.57,28.42,28.48,27482.0,28.47,28.57,28.42,28.48,27482.0
2022-10-03 12:30:00,28.47,28.47,28.31,28.44,13530.0,28.47,28.47,28.31,28.44,13530.0
2022-10-03 13:00:00,28.46,28.53,28.36,28.44,17951.0,28.46,28.53,28.36,28.44,17951.0
2022-10-03 13:30:00,28.45,28.5,28.2,28.22,51521.0,28.45,28.5,28.2,28.22,51521.0
2022-10-03 14:00:00,28.23,28.42,28.23,28.4,22472.0,28.23,28.42,28.23,28.4,22472.0
2022-10-03 14:30:00,28.42,28.49,28.36,28.47,34724.0,28.42,28.49,28.36,28.47,34724.0
2022-10-03 15:00:00,28.46,28.47,28.3,28.36,41567.0,28.46,28.47,28.3,28.36,41567.0
2022-10-03 15:30:00,28.37,28.4,28.07,28.31,233321.0,28.37,28.4,28.07,28.31,233321.0
2022-10-04 09:30:00,29.09,29.5,28.93,29.31,96570.0,29.09,29.5,28.93,29.31,96570.0
2022-10-04 10:00:00,29.31,29.38,29.14,29.19,83821.0,29.31,29.38,29.14,29.19,83821.0
2022-10-04 10:30:00,29.19,29.36,29.13,29.32,34682.0,29.19,29.36,29.13,29.32,34682.0
2022-10-04 11:00:00,29.33,29.5,29.32,29.47,28791.0,29.33,29.5,29.32,29.47,28791.0
2022-10-04 11:30:00,29.49,29.58,29.41,29.48,14596.0,29.49,29.58,29.41,29.48,14596.0
2022-10-04 12:00:00,29.49,29.55,29.4,29.49,15302.0,29.49,29.55,29.4,29.49,15302.0
2022-10-04 12:30:00,29.49,29.54,29.36,29.44,14430.0,29.49,29.54,29.36,29.44,14430.0
2022-10-04 13:00:00,29.42,29.42,29.18,29.23,16816.0,29.42,29.42,29.18,29.23,16816.0
2022-10-04 13:30:00,29.22,29.39,29.19,29.36,19584.0,29.22,29.39,29.19,29.36,19584.0
2022-10-04 14:00:00,29.36,29.41,29.26,29.27,15317.0,29.36,29.41,29.26,29.27,15317.0
2022-10-04 14:30:00,29.25,29.33,29.24,29.3,15449.0,29.25,29.33,29.24,29.3,15449.0
2022-10-04 15:00:00,29.29,29.37,29.1,29.33,81924.0,29.29,29.37,29.1,29.33,81924.0
2022-10-04 15:30:00,29.33,29.49,29.27,29.44,210650.0,29.33,29.49,29.27,29.44,210650.0
2022-10-05 09:30:00,28.93,29.33,28.85,28.97,23704.0,28.93,29.33,28.85,28.97,23704.0
2022-10-05 10:00:00,28.95,28.95,28.58,28.58,30074.0,28.95,28.95,28.58,28.58,30074.0
2022-10-05 10:30:00,28.61,28.72,28.57,28.71,18530.0,28.61,28.72,28.57,28.71,18530.0
2022-10-05 11:00:00,28.76,28.9,28.69,28.78,14159.0,28.76,28.9,28.69,28.78,14159.0
2022-10-05 11:30:00,28.79,28.97,28.79,28.88,16082.0,28.79,28.97,28.79,28.88,16082.0
2022-10-05 12:00:00,28.9,29.12,28.81,28.97,26214.0,28.9,29.12,28.81,28.97,26214.0
2022-10-05 12:30:00,28.97,29.21,28.97,29.17,13615.0,28.97,29.21,28.97,29.17,13615.0
2022-10-05 13:00:00,29.16,29.36,29.15,29.32,15381.0,29.16,29.36,29.15,29.32,15381.0
2022-10-05 13:30:00,29.31,29.4,29.3,29.34,24500.0,29.31,29.4,29.3,29.34,24500.0
2022-10-05 14:00:00,29.35,29.38,29.25,29.3,19320.0,29.35,29.38,29.25,29.3,19320.0
2022-10-05 14:30:00,29.3,29.34,29.18,29.25,22979.0,29.3,29.34,29.18,29.25,22979.0
2022-10-05 15:00:00,29.25,29.48,29.25,29.39,25546.0,29.25,29.48,29.25,29.39,25546.0
2022-10-05 15:30:00,29.38,29.39,28.88,28.93,211455.0,29.38,29.39,28.88,28.93,211455.0
2022-10-06 09:30:00,28.47,29.07,28.35,28.89,34945.0,28.47,29.07,28.35,28.89,34945.0
2022-10-06 10:00:00,28.93,28.95,28.45,28.45,18108.0,28.93,28.95,28.45,28.45,18108.0
2022-10-06 10:30:00,28.42,28.68,28.4,28.66,10131.0,28.42,28.68,28.4,28.66,10131.0
2022-10-06 11:00:00,28.66,28.66,28.48,28.62,11283.0,28.66,28.66,28.48,28.62,11283.0
2022-10-06 11:30:00,28.61,28.78,28.54,28.57,27168.0,28.61,28.78,28.54,28.57,27168.0
2022-10-06 12:00:00,28.55,28.66,28.47,28.65,25424.0,28.55,28.66,28.47,28.65,25424.0
2022-10-06 12:30:00,28.66,28.73,28.6,28.62,10462.0,28.66,28.73,28.6,28.62,10462.0
2022-10-06 13:00:00,28.63,28.73,28.58,28.71,14197.0,28.63,28.73,28.58,28.71,14197.0
2022-10-06 13:30:00,28.7,28.73,28.61,28.67,11306.0,28.7,28.73,28.61,28.67,11306.0
2022-10-06 14:00:00,28.67,28.68,28.54,28.62,14392.0,28.67,28.68,28.54,28.62,14392.0
2022-10-06 14:30:00,28.63,28.68,28.54,28.59,18788.0,28.63,28.68,28.54,28.59,18788.0
2022-10-06 15:00:00,28.6,28.61,28.5,28.61,34099.0,28.6,28.61,28.5,28.61,34099.0
2022-10-06 15:30:00,28.61,28.61,28.27,28.37,173159.0,28.61,28.61,28.27,28.37,173159.0
2022-10-07 09:30:00,28.26,28.45,28.11,28.16,187046.0,28.26,28.45,28.11,28.16,187046.0
2022-10-07 10:00:00,28.17,28.4,28.02,28.26,40449.0,28.17,28.4,28.02,28.26,40449.0
2022-10-07 10:30:00,28.26,28.28,28.17,28.27,29217.0,28.26,28.28,28.17,28.27,29217.0
2022-10-07 11:00:00,28.27,28.32,28.04,28.13,21268.0,28.27,28.32,28.04,28.13,21268.0
2022-10-07 11:30:00,28.13,28.16,27.97,28.05,24396.0,28.13,28.16,27.97,28.05,24396.0
2022-10-07 12:00:00,28.07,28.11,27.95,27.98,19416.0,28.07,28.11,27.95,27.98,19416.0
2022-10-07 12:30:00,27.97,27.97,27.8,27.88,28794.0,27.97,27.97,27.8,27.88,28794.0
2022-10-07 13:00:00,27.89,27.89,27.7,27.7,22888.0,27.89,27.89,27.7,27.7,22888.0
2022-10-07 13:30:00,27.71,27.8,27.65,27.65,22830.0,27.71,27.8,27.65,27.65,22830.0
2022-10-07 14:00:00,27.66,27.76,27.65,27.7,24804.0,27.66,27.76,27.65,27.7,24804.0
2022-10-07 14:30:00,27.71,27.83,27.7,27.76,28198.0,27.71,27.83,27.7,27.76,28198.0
2022-10-07 15:00:00,27.77,27.89,27.74,27.8,45068.0,27.77,27.89,27.74,27.8,45068.0
2022-10-07 15:30:00,27.79,27.98,27.74,27.93,210845.0,27.79,27.98,27.74,27.93,210845.0
2022-10-10 09:30:00,28.27,28.79,28.22,28.35,19476.0,28.27,28.79,28.22,28.35,19476.0
2022-10-10 10:00:00,28.37,28.59,28.23,28.56,13212.0,28.37,28.59,28.23,28.56,13212.0
2022-10-10 10:30:00,28.54,28.62,28.3,28.38,17869.0,28.54,28.62,28.3,28.38,17869.0
2022-10-10 11:00:00,28.35,28.61,28.25,28.58,25586.0,28.35,28.61,28.25,28.58,25586.0
2022-10-10 11:30:00,28.57,28.68,28.45,28.61,18133.0,28.57,28.68,28.45,28.61,18133.0
2022-10-10 12:00:00,28.62,28.65,28.32,28.35,17893.0,28.62,28.65,28.32,28.35,17893.0
2022-10-10 12:30:00,28.32,28.38,28.13,28.16,27615.0,28.32,28.38,28.13,28.16,27615.0
2022-10-10 13:00:00,28.14,28.22,28.08,28.16,14125.0,28.14,28.22,28.08,28.16,14125.0
2022-10-10 13:30:00,28.15,28.42,28.14,28.32,29787.0,28.15,28.42,28.14,28.32,29787.0
2022-10-10 14:00:00,28.31,28.33,28.11,28.17,18514.0,28.31,28.33,28.11,28.17,18514.0
2022-10-10 14:30:00,28.16,28.28,28.13,28.22,17063.0,28.16,28.28,28.13,28.22,17063.0
2022-10-10 15:00:00,28.23,28.44,28.2,28.29,31044.0,28.23,28.44,28.2,28.29,31044.0
2022-10-10 15:30:00,28.29,28.46,28.19,28.2,134068.0,28.29,28.46,28.19,28.2,134068.0
2022-10-11 09:30:00,27.77,27.79,27.46,27.47,52615.0,27.77,27.79,27.46,27.47,52615.0
2022-10-11 10:00:00,27.43,27.45,27.2,27.36,19909.0,27.43,27.45,27.2,27.36,19909.0
2022-10-11 10:30:00,27.32,27.52,27.21,27.42,28996.0,27.32,27.52,27.21,27.42,28996.0
2022-10-11 11:00:00,27.42,27.75,27.41,27.64,19703.0,27.42,27.75,27.41,27.64,19703.0
2022-10-11 11:30:00,27.67,28.03,27.66,27.92,37709.0,27.67,28.03,27.66,27.92,37709.0
2022-10-11 12:00:00,27.94,28.02,27.77,28.0,17778.0,27.94,28.02,27.77,28.0,17778.0
2022-10-11 12:30:00,28.02,28.11,27.99,28.08,13593.0,28.02,28.11,27.99,28.08,13593.0
2022-10-11 13:00:00,28.08,28.09,27.97,28.03,15051.0,28.08,28.09,27.97,28.03,15051.0
2022-10-11 13:30:00,28.03,28.06,27.99,28.02,13596.0,28.03,28.06,27.99,28.02,13596.0
2022-10-11 14:00:00,28.04,28.1,27.87,27.96,19387.0,28.04,28.1,27.87,27.96,19387.0
2022-10-11 14:30:00,27.96,28.13,27.68,27.68,35714.0,27.96,28.13,27.68,27.68,35714.0
2022-10-11 15:00:00,27.64,27.69,27.51,27.63,35410.0,27.64,27.69,27.51,27.63,35410.0
2022-10-11 15:30:00,27.63,27.86,27.54,27.76,121949.0,27.63,27.86,27.54,27.76,121949.0
2022-10-12 09:30:00,27.7,27.77,27.11,27.22,22289.0,27.7,27.77,27.11,27.22,22289.0
2022-10-12 10:00:00,27.28,27.37,27.1,27.22,23155.0,27.28,27.37,27.1,27.22,23155.0
2022-10-12 10:30:00,27.2,27.37,27.11,27.23,20820.0,27.2,27.37,27.11,27.23,20820.0
2022-10-12 11:00:00,27.23,27.6,27.22,27.36,30919.0,27.23,27.6,27.22,27.36,30919.0
2022-10-12 11:30:00,27.36,27.48,27.32,27.48,15038.0,27.36,27.48,27.32,27.48,15038.0
2022-10-12 12:00:00,27.5,27.57,27.38,27.46,19474.0,27.5,27.57,27.38,27.46,19474.0
2022-10-12 12:30:00,27.46,27.47,27.34,27.41,13321.0,27.46,27.47,27.34,27.41,13321.0
2022-10-12 13:00:00,27.39,27.43,27.27,27.38,12383.0,27.39,27.43,27.27,27.38,12383.0
2022-10-12 13:30:00,27.35,27.39,27.28,27.31,8683.0,27.35,27.39,27.28,27.31,8683.0
2022-10-12 14:00:00,27.31,27.47,27.28,27.44,17398.0,27.31,27.47,27.28,27.44,17398.0
2022-10-12 14:30:00,27.47,27.52,27.4,27.4,13438.0,27.47,27.52,27.4,27.4,13438.0
2022-10-12 15:00:00,27.4,27.54,27.36,27.44,24729.0,27.4,27.54,27.36,27.44,24729.0
2022-10-12 15:30:00,27.43,27.49,27.26,27.27,105426.0,27.43,27.49,27.26,27.27,105426.0
2022-10-13 09:30:00,26.36,26.8,25.99,26.6,43447.0,26.36,26.8,25.99,26.6,43447.0
2022-10-13 10:00:00,26.55,26.8,26.49,26.72,41722.0,26.55,26.8,26.49,26.72,41722.0
2022-10-13 10:30:00,26.71,27.05,26.62,27.0,33395.0,26.71,27.05,26.62,27.0,33395.0
2022-10-13 11:00:00,26.97,27.81,26.95,27.63,24889.0,26.97,27.81,26.95,27.63,24889.0
2022-10-13 11:30:00,27.63,27.8,27.45,27.48,20554.0,27.63,27.8,27.45,27.48,20554.0
2022-10-13 12:00:00,27.52,27.69,27.36,27.36,15850.0,27.52,27.69,27.36,27.36,15850.0
2022-10-13 12:30:00,27.34,27.62,27.34,27.58,14370.0,27.34,27.62,27.34,27.58,14370.0
2022-10-13 13:00:00,27.58,27.73,27.51,27.72,18805.0,27.58,27.73,27.51,27.72,18805.0
2022-10-13 13:30:00,27.73,27.79,27.59,27.67,17279.0,27.73,27.79,27.59,27.67,17279.0
2022-10-13 14:00:00,27.63,27.73,27.59,27.61,18741.0,27.63,27.73,27.59,27.61,18741.0
2022-10-13 14:30:00,27.62,27.95,27.62,27.88,43903.0,27.62,27.95,27.62,27.88,43903.0
2022-10-13 15:00:00,27.86,27.91,27.71,27.77,53195.0,27.86,27.91,27.71,27.77,53195.0
2022-10-13 15:30:00,27.78,27.81,27.66,27.72,107565.0,27.78,27.81,27.66,27.72,107565.0
2022-10-14 09:30:00,28.05,28.69,27.98,28.38,98141.0,28.05,28.69,27.98,28.38,98141.0
2022-10-14 10:00:00,28.37,28.39,27.52,27.71,34191.0,28.37,28.39,27.52,27.71,34191.0
2022-10-14 10:30:00,27.63,27.83,27.53,27.59,9966.0,27.63,27.83,27.53,27.59,9966.0
2022-10-14 11:00:00,27.57,27.74,27.44,27.52,16547.0,27.57,27.74,27.44,27.52,16547.0
2022-10-14 11:30:00,27.48,27.48,27.17,27.22,16857.0,27.48,27.48,27.17,27.22,16857.0
2022-10-14 12:00:00,27.18,27.21,26.98,27.08,15165.0,27.18,27.21,26.98,27.08,15165.0
2022-10-14 12:30:00,27.12,27.24,27.02,27.04,17614.0,27.12,27.24,27.02,27.04,17614.0
2022-10-14 13:00:00,27.05,27.14,26.96,27.11,16254.0,27.05,27.14,26.96,27.11,16254.0
2022-10-14 13:30:00,27.12,27.12,27.0,27.04,12018.0,27.12,27.12,27.0,27.04,12018.0
2022-10-14 14:00:00,27.03,27.03,26.75,26.81,24168.0,27.03,27.03,26.75,26.81,24168.0
2022-10-14 14:30:00,26.8,26.82,26.74,26.8,16027.0,26.8,26.82,26.74,26.8,16027.0
2022-10-14 15:00:00,26.82,26.99,26.79,26.97,45079.0,26.82,26.99,26.79,26.97,45079.0
2022-10-14 15:30:00,26.96,27.12,26.95,27.02,182201.0,26.96,27.12,26.95,27.02,182201.0
2022-10-17 09:30:00,27.81,28.29,27.81,28.02,67613.0,27.81,28.29,27.81,28.02,67613.0
2022-10-17 10:00:00,28.02,28.17,27.98,28.07,28506.0,28.02,28.17,27.98,28.07,28506.0
2022-10-17 10:30:00,28.09,28.12,27.66,27.7,32112.0,28.09,28.12,27.66,27.7,32112.0
2022-10-17 11:00:00,27.71,27.88,27.67,27.82,51633.0,27.71,27.88,27.67,27.82,51633.0
2022-10-17 11:30:00,27.85,28.01,27.8,27.97,18215.0,27.85,28.01,27.8,27.97,18215.0
2022-10-17 12:00:00,27.97,27.99,27.8,27.84,12905.0,27.97,27.99,27.8,27.84,12905.0
2022-10-17 12:30:00,27.84,27.84,27.64,27.7,14706.0,27.84,27.84,27.64,27.7,14706.0
2022-10-17 13:00:00,27.69,27.83,27.66,27.76,15403.0,27.69,27.83,27.66,27.76,15403.0
2022-10-17 13:30:00,27.75,27.89,27.73,27.78,16275.0,27.75,27.89,27.73,27.78,16275.0
2022-10-17 14:00:00,27.75,27.79,27.64,27.66,17189.0,27.75,27.79,27.64,27.66,17189.0
2022-10-17 14:30:00,27.66,27.75,27.62,27.66,18416.0,27.66,27.75,27.62,27.66,18416.0
2022-10-17 15:00:00,27.64,27.7,27.62,27.69,33752.0,27.64,27.7,27.62,27.69,33752.0
2022-10-17 15:30:00,27.68,27.85,27.68,27.74,110403.0,27.68,27.85,27.68,27.74,110403.0
2022-10-18 09:30:00,28.37,28.92,28.36,28.44,58944.0,28.37,28.92,28.36,28.44,58944.0
2022-10-18 10:00:00,28.43,28.64,28.34,28.34,33222.0,28.43,28.64,28.34,28.34,33222.0
2022-10-18 10:30:00,28.34,28.51,28.28,28.44,19465.0,28.34,28.51,28.28,28.44,19465.0
2022-10-18 11:00:00,28.43,28.48,28.1,28.23,17258.0,28.43,28.48,28.1,28.23,17258.0
2022-10-18 11:30:00,28.21,28.39,28.16,28.34,18675.0,28.21,28.39,28.16,28.34,18675.0
2022-10-18 12:00:00,28.35,28.48,28.31,28.4,15802.0,28.35,28.48,28.31,28.4,15802.0
2022-10-18 12:30:00,28.38,28.51,28.36,28.38,22234.0,28.38,28.51,28.36,28.38,22234.0
2022-10-18 13:00:00,28.38,28.5,28.25,28.5,16709.0,28.38,28.5,28.25,28.5,16709.0
2022-10-18 13:30:00,28.5,28.57,28.41,28.48,36934.0,28.5,28.57,28.41,28.48,36934.0
2022-10-18 14:00:00,28.5,28.51,28.37,28.5,35681.0,28.5,28.51,28.37,28.5,35681.0
2022-10-18 14:30:00,28.5,28.51,28.18,28.26,21062.0,28.5,28.51,28.18,28.26,21062.0
2022-10-18 15:00:00,28.26,28.34,28.18,28.3,29628.0,28.26,28.34,28.18,28.3,29628.0
2022-10-18 15:30:00,28.3,28.47,28.27,28.47,148906.0,28.3,28.47,28.27,28.47,148906.0
2022-10-19 09:30:00,28.19,28.62,28.03,28.13,24250.0,28.19,28.62,28.03,28.13,24250.0
2022-10-19 10:00:00,28.11,28.55,28.04,28.52,27589.0,28.11,28.55,28.04,28.52,27589.0
2022-10-19 10:30:00,28.53,28.53,28.22,28.33,22042.0,28.53,28.53,28.22,28.33,22042.0
2022-10-19 11:00:00,28.32,28.32,28.04,28.05,42972.0,28.32,28.32,28.04,28.05,42972.0
2022-10-19 11:30:00,28.04,28.24,27.93,28.19,26186.0,28.04,28.24,27.93,28.19,26186.0
2022-10-19 12:00:00,28.19,28.19,28.03,28.12,15934.0,28.19,28.19,28.03,28.12,15934.0
2022-10-19 12:30:00,28.11,28.2,27.99,28.05,79468.0,28.11,28.2,27.99,28.05,79468.0
2022-10-19 13:00:00,28.04,28.14,27.91,28.1,23224.0,28.04,28.14,27.91,28.1,23224.0
2022-10-19 13:30:00,28.11,28.2,28.1,28.14,16634.0,28.11,28.2,28.1,28.14,16634.0
2022-10-19 14:00:00,28.13,28.26,28.11,28.23,39981.0,28.13,28.26,28.11,28.23,39981.0
2022-10-19 14:30:00,28.24,28.25,28.21,28.24,21211.0,28.24,28.25,28.21,28.24,21211.0
2022-10-19 15:00:00,28.24,28.46,28.19,28.32,40843.0,28.24,28.46,28.19,28.32,40843.0
2022-10-19 15:30:00,28.33,28.51,28.29,28.51,120244.0,28.33,28.51,28.29,28.51,120244.0
2022-10-20 09:30:00,28.39,28.78,28.29,28.65,41312.0,28.39,28.78,28.29,28.65,41312.0
2022-10-20 10:00:00,28.6,28.85,28.57,28.85,26854.0,28.6,28.85,28.57,28.85,26854.0
2022-10-20 10:30:00,28.85,28.86,28.59,28.71,31212.0,28.85,28.86,28.59,28.71,31212.0
2022-10-20 11:00:00,28.71,28.83,28.61,28.64,22073.0,28.71,28.83,28.61,28.64,22073.0
2022-10-20 11:30:00,28.64,28.79,28.58,28.58,28969.0,28.64,28.79,28.58,28.58,28969.0
2022-10-20 12:00:00,28.57,28.57,28.31,28.34,21666.0,28.57,28.57,28.31,28.34,21666.0
2022-10-20 12:30:00,28.32,28.33,28.06,28.11,21083.0,28.32,28.33,28.06,28.11,21083.0
2022-10-20 13:00:00,28.09,28.11,27.92,28.0,17438.0,28.09,28.11,27.92,28.0,17438.0
2022-10-20 13:30:00,27.99,28.02,27.85,27.93,21477.0,27.99,28.02,27.85,27.93,21477.0
2022-10-20 14:00:00,27.93,27.94,27.84,27.84,17880.0,27.93,27.94,27.84,27.84,17880.0
2022-10-20 14:30:00,27.84,28.03,27.81,28.01,18941.0,27.84,28.03,27.81,28.01,18941.0
2022-10-20 15:00:00,28.03,28.15,27.87,27.91,31437.0,28.03,28.15,27.87,27.91,31437.0
2022-10-20 15:30:00,27.9,28.15,27.89,28.11,74467.0,27.9,28.15,27.89,28.11,74467.0
2022-10-21 09:30:00,28.35,28.78,28.25,28.78,44779.0,28.35,28.78,28.25,28.78,44779.0
2022-10-21 10:00:00,28.8,29.09,28.71,28.71,26151.0,28.8,29.09,28.71,28.71,26151.0
2022-10-21 10:30:00,28.75,28.79,28.52,28.56,25563.0,28.75,28.79,28.52,28.56,25563.0
2022-10-21 11:00:00,28.53,28.69,28.47,28.58,15996.0,28.53,28.69,28.47,28.58,15996.0
2022-10-21 11:30:00,28.64,28.78,28.59,28.71,17862.0,28.64,28.78,28.59,28.71,17862.0
2022-10-21 12:00:00,28.73,28.81,28.62,28.71,25041.0,28.73,28.81,28.62,28.71,25041.0
2022-10-21 12:30:00,28.72,29.0,28.72,28.95,13038.0,28.72,29.0,28.72,28.95,13038.0
2022-10-21 13:00:00,28.94,28.98,28.77,28.82,16559.0,28.94,28.98,28.77,28.82,16559.0
2022-10-21 13:30:00,28.81,28.88,28.79,28.85,8339.0,28.81,28.88,28.79,28.85,8339.0
2022-10-21 14:00:00,28.85,29.05,28.81,29.01,20748.0,28.85,29.05,28.81,29.01,20748.0
2022-10-21 14:30:00,29.05,29.14,29.04,29.06,26853.0,29.05,29.14,29.04,29.06,26853.0
2022-10-21 15:00:00,29.07,29.44,29.04,29.44,46640.0,29.07,29.44,29.04,29.44,46640.0
2022-10-21 15:30:00,29.44,29.54,29.16,29.28,170244.0,29.44,29.54,29.16,29.28,170244.0
2022-10-24 09:30:00,29.17,29.28,28.64,29.18,52607.0,29.17,29.28,28.64,29.18,52607.0
2022-10-24 10:00:00,29.17,29.17,28.55,28.71,37941.0,29.17,29.17,28.55,28.71,37941.0
2022-10-24 10:30:00,28.71,28.99,28.66,28.95,36228.0,28.71,28.99,28.66,28.95,36228.0
2022-10-24 11:00:00,28.94,29.0,28.77,28.87,14421.0,28.94,29.0,28.77,28.87,14421.0
2022-10-24 11:30:00,28.86,29.03,28.81,29.0,20121.0,28.86,29.03,28.81,29.0,20121.0
2022-10-24 12:00:00,29.03,29.09,28.94,29.06,15145.0,29.03,29.09,28.94,29.06,15145.0
2022-10-24 12:30:00,29.03,29.09,28.93,28.95,18587.0,29.03,29.09,28.93,28.95,18587.0
2022-10-24 13:00:00,28.94,29.02,28.84,29.01,29634.0,28.94,29.02,28.84,29.01,29634.0
2022-10-24 13:30:00,28.99,29.08,28.93,28.96,12834.0,28.99,29.08,28.93,28.96,12834.0
2022-10-24 14:00:00,28.98,29.02,28.88,28.9,12004.0,28.98,29.02,28.88,28.9,12004.0
2022-10-24 14:30:00,28.89,29.03,28.84,29.02,32002.0,28.89,29.03,28.84,29.02,32002.0
2022-10-24 15:00:00,29.03,29.08,28.97,29.05,25436.0,29.03,29.08,28.97,29.05,25436.0
2022-10-24 15:30:00,29.05,29.27,29.04,29.25,108206.0,29.05,29.27,29.04,29.25,108206.0
2022-10-25 09:30:00,28.97,29.42,28.78,29.36,37380.0,28.97,29.42,28.78,29.36,37380.0
2022-10-25 10:00:00,29.39,29.56,29.08,29.41,35186.0,29.39,29.56,29.08,29.41,35186.0
2022-10-25 10:30:00,29.42,29.48,29.24,29.29,11612.0,29.42,29.48,29.24,29.29,11612.0
2022-10-25 11:00:00,29.29,29.5,29.21,29.47,15223.0,29.29,29.5,29.21,29.47,15223.0
2022-10-25 11:30:00,29.46,29.67,29.44,29.57,24341.0,29.46,29.67,29.44,29.57,24341.0
2022-10-25 12:00:00,29.58,29.74,29.55,29.65,14627.0,29.58,29.74,29.55,29.65,14627.0
2022-10-25 12:30:00,29.68,29.74,29.6,29.62,15775.0,29.68,29.74,29.6,29.62,15775.0
2022-10-25 13:00:00,29.63,29.68,29.54,29.56,29277.0,29.63,29.68,29.54,29.56,29277.0
2022-10-25 13:30:00,29.56,29.65,29.51,29.61,13765.0,29.56,29.65,29.51,29.61,13765.0
2022-10-25 14:00:00,29.62,29.81,29.62,29.81,10811.0,29.62,29.81,29.62,29.81,10811.0
2022-10-25 14:30:00,29.8,29.87,29.71,29.72,13575.0,29.8,29.87,29.71,29.72,13575.0
2022-10-25 15:00:00,29.73,29.99,29.73,29.93,30487.0,29.73,29.99,29.73,29.93,30487.0
2022-10-25 15:30:00,29.94,30.14,29.93,30.07,159049.0,29.94,30.14,29.93,30.07,159049.0
2022-10-26 09:30:00,30.59,30.66,29.76,29.78,55995.0,30.59,30.66,29.76,29.78,55995.0
2022-10-26 10:00:00,29.85,30.29,29.82,30.23,60402.0,29.85,30.29,29.82,30.23,60402.0
2022-10-26 10:30:00,30.2,30.3,29.85,29.87,51624.0,30.2,30.3,29.85,29.87,51624.0
2022-10-26 11:00:00,29.9,30.05,29.86,29.97,99115.0,29.9,30.05,29.86,29.97,99115.0
2022-10-26 11:30:00,29.98,30.0,29.72,29.8,38163.0,29.98,30.0,29.72,29.8,38163.0
2022-10-26 12:00:00,29.79,30.15,29.75,30.15,80273.0,29.79,30.15,29.75,30.15,80273.0
2022-10-26 12:30:00,30.17,30.24,29.89,29.95,97613.0,30.17,30.24,29.89,29.95,97613.0
2022-10-26 13:00:00,29.95,30.22,29.92,30.16,46898.0,29.95,30.22,29.92,30.16,46898.0
2022-10-26 13:30:00,30.16,30.26,30.08,30.22,35521.0,30.16,30.26,30.08,30.22,35521.0
2022-10-26 14:00:00,30.22,30.26,29.93,29.93,47982.0,30.22,30.26,29.93,29.93,47982.0
2022-10-26 14:30:00,29.9,30.14,29.84,30.11,126437.0,29.9,30.14,29.84,30.11,126437.0
2022-10-26 15:00:00,30.1,30.16,29.9,29.96,72623.0,30.1,30.16,29.9,29.96,72623.0
2022-10-26 15:30:00,29.96,29.99,29.75,29.87,175614.0,29.96,29.99,29.75,29.87,175614.0
2022-10-27 09:30:00,30.06,30.18,29.72,30.06,41389.0,30.06,30.18,29.72,30.06,41389.0
2022-10-27 10:00:00,30.05,30.42,30.04,30.25,27804.0,30.05,30.42,30.04,30.25,27804.0
2022-10-27 10:30:00,30.23,30.36,30.04,30.3,38562.0,30.23,30.36,30.04,30.3,38562.0
2022-10-27 11:00:00,30.29,30.55,30.16,30.24,29873.0,30.29,30.55,30.16,30.24,29873.0
2022-10-27 11:30:00,30.22,30.28,30.0,30.19,23567.0,30.22,30.28,30.0,30.19,23567.0
2022-10-27 12:00:00,30.21,30.3,30.13,30.13,13607.0,30.21,30.3,30.13,30.13,13607.0
2022-10-27 12:30:00,30.11,30.31,30.1,30.28,17228.0,30.11,30.31,30.1,30.28,17228.0
2022-10-27 13:00:00,30.3,30.41,30.27,30.31,25151.0,30.3,30.41,30.27,30.31,25151.0
2022-10-27 13:30:00,30.31,30.53,30.31,30.35,30189.0,30.31,30.53,30.31,30.35,30189.0
2022-10-27 14:00:00,30.33,30.46,30.32,30.41,39549.0,30.33,30.46,30.32,30.41,39549.0
2022-10-27 14:30:00,30.4,30.44,30.24,30.25,31301.0,30.4,30.44,30.24,30.25,31301.0
2022-10-27 15:00:00,30.26,30.31,30.07,30.08,34552.0,30.26,30.31,30.07,30.08,34552.0
2022-10-27 15:30:00,30.08,30.13,29.95,30.02,100573.0,30.08,30.13,29.95,30.02,100573.0
2022-10-28 09:30:00,29.83,30.38,29.63,29.68,80170.0,29.83,30.38,29.63,29.68,80170.0
2022-10-28 10:00:00,29.69,29.74,29.3,29.58,45535.0,29.69,29.74,29.3,29.58,45535.0
2022-10-28 10:30:00,29.61,29.7,29.29,29.69,37450.0,29.61,29.7,29.29,29.69,37450.0
2022-10-28 11:00:00,29.7,29.76,29.5,29.6,45073.0,29.7,29.76,29.5,29.6,45073.0
2022-10-28 11:30:00,29.61,29.8,29.54,29.68,23817.0,29.61,29.8,29.54,29.68,23817.0
2022-10-28 12:00:00,29.7,29.81,29.68,29.73,26015.0,29.7,29.81,29.68,29.73,26015.0
2022-10-28 12:30:00,29.71,29.85,29.68,29.7,20712.0,29.71,29.85,29.68,29.7,20712.0
2022-10-28 13:00:00,29.71,29.76,29.67,29.71,15622.0,29.71,29.76,29.67,29.71,15622.0
2022-10-28 13:30:00,29.66,29.79,29.59,29.65,17702.0,29.66,29.79,29.59,29.65,17702.0
2022-10-28 14:00:00,29.67,29.75,29.62,29.68,67115.0,29.67,29.75,29.62,29.68,67115.0
2022-10-28 14:30:00,29.63,30.16,29.63,30.12,89217.0,29.63,30.16,29.63,30.12,89217.0
2022-10-28 15:00:00,30.14,30.15,29.91,29.98,93095.0,30.14,30.15,29.91,29.98,93095.0
2022-10-28 15:30:00,29.96,30.01,29.85,29.86,111554.0,29.96,30.01,29.85,29.86,111554.0
2022-10-31 09:30:00,29.66,29.68,29.07,29.33,45975.0,29.66,29.68,29.07,29.33,45975.0
2022-10-31 10:00:00,29.37,29.68,29.35,29.57,38499.0,29.37,29.68,29.35,29.57,38499.0
2022-10-31 10:30:00,29.64,29.74,29.41,29.41,36161.0,29.64,29.74,29.41,29.41,36161.0
2022-10-31 11:00:00,29.41,29.54,29.35,29.53,50194.0,29.41,29.54,29.35,29.53,50194.0
2022-10-31 11:30:00,29.52,29.68,29.49,29.54,25949.0,29.52,29.68,29.49,29.54,25949.0
2022-10-31 12:00:00,29.55,29.6,29.47,29.47,27508.0,29.55,29.6,29.47,29.47,27508.0
2022-10-31 12:30:00,29.46,29.59,29.4,29.58,12941.0,29.46,29.59,29.4,29.58,12941.0
2022-10-31 13:00:00,29.58,29.74,29.52,29.74,19468.0,29.58,29.74,29.52,29.74,19468.0
2022-10-31 13:30:00,29.74,29.88,29.74,29.85,13658.0,29.74,29.88,29.74,29.85,13658.0
2022-10-31 14:00:00,29.85,29.91,29.72,29.72,43082.0,29.85,29.91,29.72,29.72,43082.0
2022-10-31 14:30:00,29.7,29.91,29.7,29.88,29379.0,29.7,29.91,29.7,29.88,29379.0
2022-10-31 15:00:00,29.87,29.98,29.84,29.91,33618.0,29.87,29.98,29.84,29.91,33618.0
2022-10-31 15:30:00,29.91,30.05,29.7,29.78,144240.0,29.91,30.05,29.7,29.78,144240.0
2022-11-01 09:30:00,30.23,30.99,30.1,30.59,116805.0,30.23,30.99,30.1,30.59,116805.0
2022-11-01 10:00:00,30.57,30.61,30.31,30.41,27219.0,30.57,30.61,30.31,30.41,27219.0
2022-11-01 10:30:00,30.42,30.56,30.31,30.4,25985.0,30.42,30.56,30.31,30.4,25985.0
2022-11-01 11:00:00,30.41,30.79,30.4,30.77,46878.0,30.41,30.79,30.4,30.77,46878.0
2022-11-01 11:30:00,30.79,30.82,30.5,30.53,37438.0,30.79,30.82,30.5,30.53,37438.0
2022-11-01 12:00:00,30.53,30.95,30.51,30.86,248126.0,30.53,30.95,30.51,30.86,248126.0
2022-11-01 12:30:00,30.87,30.95,30.83,30.92,144081.0,30.87,30.95,30.83,30.92,144081.0
2022-11-01 13:00:00,30.91,31.1,30.89,31.06,92739.0,30.91,31.1,30.89,31.06,92739.0
2022-11-01 13:30:00,31.05,31.12,30.96,31.09,36068.0,31.05,31.12,30.96,31.09,36068.0
2022-11-01 14:00:00,31.09,31.19,30.88,30.88,85315.0,31.09,31.19,30.88,30.88,85315.0
2022-11-01 14:30:00,30.88,31.07,30.81,31.06,55505.0,30.88,31.07,30.81,31.06,55505.0
2022-11-01 15:00:00,31.06,31.13,30.79,30.8,110936.0,31.06,31.13,30.79,30.8,110936.0
2022-11-01 15:30:00,30.8,31.11,30.77,31.1,313083.0,30.8,31.11,30.77,31.1,313083.0
2022-11-02 09:30:00,28.6,29.14,27.41,28.15,312980.0,28.6,29.14,27.41,28.15,312980.0
2022-11-02 10:00:00,28.14,28.25,26.59,26.64,337044.0,28.14,28.25,26.59,26.64,337044.0
2022-11-02 10:30:00,26.62,27.18,26.62,26.85,151240.0,26.62,27.18,26.62,26.85,151240.0
2022-11-02 11:00:00,26.85,27.57,26.85,27.53,135771.0,26.85,27.57,26.85,27.53,135771.0
2022-11-02 11:30:00,27.6,27.7,27.43,27.64,90440.0,27.6,27.7,27.43,27.64,90440.0
2022-11-02 12:00:00,27.64,27.97,27.29,27.52,145703.0,27.64,27.97,27.29,27.52,145703.0
2022-11-02 12:30:00,27.52,27.65,27.47,27.57,91672.0,27.52,27.65,27.47,27.57,91672.0
2022-11-02 13:00:00,27.57,27.57,27.29,27.37,73402.0,27.57,27.57,27.29,27.37,73402.0
2022-11-02 13:30:00,27.37,27.38,27.17,27.28,80616.0,27.37,27.38,27.17,27.28,80616.0
2022-11-02 14:00:00,27.28,27.88,27.19,27.79,164752.0,27.28,27.88,27.19,27.79,164752.0
2022-11-02 14:30:00,27.76,27.82,27.0,27.47,150025.0,27.76,27.82,27.0,27.47,150025.0
2022-11-02 15:00:00,27.48,27.63,26.59,26.82,123831.0,27.48,27.63,26.59,26.82,123831.0
2022-11-02 15:30:00,26.78,26.82,26.18,26.32,612885.0,26.78,26.82,26.18,26.32,612885.0
2022-11-03 09:30:00,25.85,26.23,25.39,26.06,172530.0,25.85,26.23,25.39,26.06,172530.0
2022-11-03 10:00:00,26.09,26.85,26.0,26.82,98737.0,26.09,26.85,26.0,26.82,98737.0
2022-11-03 10:30:00,26.78,27.35,26.68,27.3,104277.0,26.78,27.35,26.68,27.3,104277.0
2022-11-03 11:00:00,27.29,27.29,26.96,27.17,56360.0,27.29,27.29,26.96,27.17,56360.0
2022-11-03 11:30:00,27.16,27.28,27.01,27.25,50682.0,27.16,27.28,27.01,27.25,50682.0
2022-11-03 12:00:00,27.26,27.59,27.24,27.57,63575.0,27.26,27.59,27.24,27.57,63575.0
2022-11-03 12:30:00,27.55,27.85,27.52,27.7,68141.0,27.55,27.85,27.52,27.7,68141.0
2022-11-03 13:00:00,27.69,27.7,27.23,27.34,61898.0,27.69,27.7,27.23,27.34,61898.0
2022-11-03 13:30:00,27.34,27.36,27.19,27.31,60002.0,27.34,27.36,27.19,27.31,60002.0
2022-11-03 14:00:00,27.33,27.35,27.21,27.24,46325.0,27.33,27.35,27.21,27.24,46325.0
2022-11-03 14:30:00,27.23,27.72,27.23,27.63,99375.0,27.23,27.72,27.23,27.63,99375.0
2022-11-03 15:00:00,27.63,27.63,27.4,27.44,99871.0,27.63,27.63,27.4,27.44,99871.0
2022-11-03 15:30:00,27.44,27.7,27.15,27.31,336840.0,27.44,27.7,27.15,27.31,336840.0
2022-11-04 09:30:00,28.25,29.25,27.91,28.93,180362.0,28.25,29.25,27.91,28.93,180362.0
2022-11-04 10:00:00,28.96,29.21,28.52,29.16,65527.0,28.96,29.21,28.52,29.16,65527.0
2022-11-04 10:30:00,29.12,29.32,28.96,29.01,73265.0,29.12,29.32,28.96,29.01,73265.0
2022-11-04 11:00:00,29.01,29.13,28.74,28.77,246074.0,29.01,29.13,28.74,28.77,246074.0
2022-11-04 11:30:00,28.8,29.07,28.42,28.46,125120.0,28.8,29.07,28.42,28.46,125120.0
2022-11-04 12:00:00,28.48,28.64,28.24,28.61,46895.0,28.48,28.64,28.24,28.61,46895.0
2022-11-04 12:30:00,28.6,28.63,28.36,28.53,37985.0,28.6,28.63,28.36,28.53,37985.0
2022-11-04 13:00:00,28.53,28.66,28.44,28.61,36833.0,28.53,28.66,28.44,28.61,36833.0
2022-11-04 13:30:00,28.58,28.73,28.53,28.69,34777.0,28.58,28.73,28.53,28.69,34777.0
2022-11-04 14:00:00,28.68,28.68,28.47,28.6,36839.0,28.68,28.68,28.47,28.6,36839.0
2022-11-04 14:30:00,28.6,28.81,28.59,28.78,40663.0,28.6,28.81,28.59,28.78,40663.0
2022-11-04 15:00:00,28.78,28.85,28.7,28.75,54342.0,28.78,28.85,28.7,28.75,54342.0
2022-11-04 15:30:00,28.74,28.93,28.62,28.88,308671.0,28.74,28.93,28.62,28.88,308671.0
2022-11-07 09:30:00,29.15,29.43,28.65,28.65,70838.0,29.15,29.43,28.65,28.65,70838.0
2022-11-07 10:00:00,28.64,28.7,28.39,28.54,76690.0,28.64,28.7,28.39,28.54,76690.0
2022-11-07 10:30:00,28.54,28.69,28.46,28.58,27416.0,28.54,28.69,28.46,28.58,27416.0
2022-11-07 11:00:00,28.6,28.77,28.55,28.71,20871.0,28.6,28.77,28.55,28.71,20871.0
2022-11-07 11:30:00,28.74,28.82,28.53,28.53,25474.0,28.74,28.82,28.53,28.53,25474.0
2022-11-07 12:00:00,28.53,28.65,28.48,28.63,32033.0,28.53,28.65,28.48,28.63,32033.0
2022-11-07 12:30:00,28.62,28.64,28.44,28.59,23438.0,28.62,28.64,28.44,28.59,23438.0
2022-11-07 13:00:00,28.59,28.82,28.59,28.82,29643.0,28.59,28.82,28.59,28.82,29643.0
2022-11-07 13:30:00,28.82,28.85,28.74,28.8,21721.0,28.82,28.85,28.74,28.8,21721.0
2022-11-07 14:00:00,28.8,28.88,28.73,28.87,24382.0,28.8,28.88,28.73,28.87,24382.0
2022-11-07 14:30:00,28.87,29.02,28.85,29.0,67276.0,28.87,29.02,28.85,29.0,67276.0
2022-11-07 15:00:00,29.0,29.08,28.99,29.04,36694.0,29.0,29.08,28.99,29.04,36694.0
2022-11-07 15:30:00,29.03,29.1,28.82,29.09,225662.0,29.03,29.1,28.82,29.09,225662.0
2022-11-08 09:30:00,29.28,29.48,28.89,29.17,59079.0,29.28,29.48,28.89,29.17,59079.0
2022-11-08 10:00:00,29.22,29.46,29.1,29.38,22312.0,29.22,29.46,29.1,29.38,22312.0
2022-11-08 10:30:00,29.38,29.52,29.3,29.45,15473.0,29.38,29.52,29.3,29.45,15473.0
2022-11-08 11:00:00,29.47,29.65,29.42,29.61,25392.0,29.47,29.65,29.42,29.61,25392.0
2022-11-08 11:30:00,29.6,29.71,29.51,29.51,45702.0,29.6,29.71,29.51,29.51,45702.0
2022-11-08 12:00:00,29.51,29.54,29.42,29.52,24865.0,29.51,29.54,29.42,29.52,24865.0
2022-11-08 12:30:00,29.5,29.59,29.42,29.44,21918.0,29.5,29.59,29.42,29.44,21918.0
2022-11-08 13:00:00,29.44,29.65,29.37,29.39,21592.0,29.44,29.65,29.37,29.39,21592.0
2022-11-08 13:30:00,29.38,29.45,29.23,29.25,28134.0,29.38,29.45,29.23,29.25,28134.0
2022-11-08 14:00:00,29.23,29.29,28.99,28.99,29122.0,29.23,29.29,28.99,28.99,29122.0
2022-11-08 14:30:00,29.01,29.33,28.98,29.32,22771.0,29.01,29.33,28.98,29.32,22771.0
2022-11-08 15:00:00,29.33,29.66,29.33,29.62,44400.0,29.33,29.66,29.33,29.62,44400.0
2022-11-08 15:30:00,29.62,29.68,29.47,29.6,175622.0,29.62,29.68,29.47,29.6,175622.0
2022-11-09 09:30:00,29.5,29.75,29.38,29.59,53523.0,29.5,29.75,29.38,29.59,53523.0
2022-11-09 10:00:00,29.61,29.88,29.61,29.78,120912.0,29.61,29.88,29.61,29.78,120912.0
2022-11-09 10:30:00,29.79,29.98,29.69,29.88,65462.0,29.79,29.98,29.69,29.88,65462.0
2022-11-09 11:00:00,29.89,30.23,29.88,30.23,41124.0,29.89,30.23,29.88,30.23,41124.0
2022-11-09 11:30:00,30.21,30.25,30.08,30.18,35462.0,30.21,30.25,30.08,30.18,35462.0
2022-11-09 12:00:00,30.2,30.26,29.96,29.99,29995.0,30.2,30.26,29.96,29.99,29995.0
2022-11-09 12:30:00,29.96,30.07,29.86,29.87,27153.0,29.96,30.07,29.86,29.87,27153.0
2022-11-09 13:00:00,29.88,29.9,29.76,29.77,26328.0,29.88,29.9,29.76,29.77,26328.0
2022-11-09 13:30:00,29.74,29.77,29.56,29.76,71166.0,29.74,29.77,29.56,29.76,71166.0
2022-11-09 14:00:00,29.76,29.79,29.64,29.64,23285.0,29.76,29.79,29.64,29.64,23285.0
2022-11-09 14:30:00,29.63,29.64,29.5,29.57,32684.0,29.63,29.64,29.5,29.57,32684.0
2022-11-09 15:00:00,29.58,29.66,29.39,29.45,25765.0,29.58,29.66,29.39,29.45,25765.0
2022-11-09 15:30:00,29.46,29.59,29.42,29.56,194910.0,29.46,29.59,29.42,29.56,194910.0
2022-11-10 09:30:00,30.32,30.32,29.9,30.18,62903.0,30.32,30.32,29.9,30.18,62903.0
2022-11-10 10:00:00,30.25,30.3,29.64,29.7,34976.0,30.25,30.3,29.64,29.7,34976.0
2022-11-10 10:30:00,29.73,30.0,29.59,29.96,22023.0,29.73,30.0,29.59,29.96,22023.0
2022-11-10 11:00:00,29.96,30.19,29.91,30.03,28959.0,29.96,30.19,29.91,30.03,28959.0
2022-11-10 11:30:00,30.05,30.25,30.05,30.16,37119.0,30.05,30.25,30.05,30.16,37119.0
2022-11-10 12:00:00,30.14,30.14,29.7,29.71,20171.0,30.14,30.14,29.7,29.71,20171.0
2022-11-10 12:30:00,29.72,29.72,29.53,29.58,22370.0,29.72,29.72,29.53,29.58,22370.0
2022-11-10 13:00:00,29.57,29.67,29.43,29.5,25901.0,29.57,29.67,29.43,29.5,25901.0
2022-11-10 13:30:00,29.51,29.56,29.32,29.41,45017.0,29.51,29.56,29.32,29.41,45017.0
2022-11-10 14:00:00,29.42,29.61,29.41,29.59,20259.0,29.42,29.61,29.41,29.59,20259.0
2022-11-10 14:30:00,29.58,29.75,29.58,29.72,22809.0,29.58,29.75,29.58,29.72,22809.0
2022-11-10 15:00:00,29.71,29.91,29.7,29.84,33338.0,29.71,29.91,29.7,29.84,33338.0
2022-11-10 15:30:00,29.83,29.98,29.78,29.96,134440.0,29.83,29.98,29.78,29.96,134440.0
2022-11-11 09:30:00,30.41,30.89,30.29,30.68,57954.0,30.41,30.89,30.29,30.68,57954.0
2022-11-11 10:00:00,30.73,30.91,30.6,30.68,41905.0,30.73,30.91,30.6,30.68,41905.0
2022-11-11 10:30:00,30.71,30.71,30.22,30.3,24163.0,30.71,30.71,30.22,30.3,24163.0
2022-11-11 11:00:00,30.32,30.36,29.78,29.8,22541.0,30.32,30.36,29.78,29.8,22541.0
2022-11-11 11:30:00,29.77,29.86,29.68,29.69,26660.0,29.77,29.86,29.68,29.69,26660.0
2022-11-11 12:00:00,29.67,29.72,29.5,29.7,26382.0,29.67,29.72,29.5,29.7,26382.0
2022-11-11 12:30:00,29.67,29.72,29.17,29.17,49401.0,29.67,29.72,29.17,29.17,49401.0
2022-11-11 13:00:00,29.15,29.38,29.09,29.22,54781.0,29.15,29.38,29.09,29.22,54781.0
2022-11-11 13:30:00,29.22,29.28,29.04,29.24,44940.0,29.22,29.28,29.04,29.24,44940.0
2022-11-11 14:00:00,29.22,29.29,28.99,29.23,39761.0,29.22,29.29,28.99,29.23,39761.0
2022-11-11 14:30:00,29.28,29.46,29.22,29.37,35429.0,29.28,29.46,29.22,29.37,35429.0
2022-11-11 15:00:00,29.38,29.39,29.17,29.22,37321.0,29.38,29.39,29.17,29.22,37321.0
2022-11-11 15:30:00,29.23,29.25,29.12,29.22,175584.0,29.23,29.25,29.12,29.22,175584.0
2022-11-14 09:30:00,28.72,29.33,28.56,29.16,36186.0,28.72,29.33,28.56,29.16,36186.0
2022-11-14 10:00:00,29.15,29.5,29.15,29.46,25088.0,29.15,29.5,29.15,29.46,25088.0
2022-11-14 10:30:00,29.44,29.45,29.18,29.28,17825.0,29.44,29.45,29.18,29.28,17825.0
2022-11-14 11:00:00,29.29,29.3,28.91,28.96,20382.0,29.29,29.3,28.91,28.96,20382.0
2022-11-14 11:30:00,28.98,29.1,28.96,29.07,15029.0,28.98,29.1,28.96,29.07,15029.0
2022-11-14 12:00:00,29.09,29.17,29.04,29.15,12663.0,29.09,29.17,29.04,29.15,12663.0
2022-11-14 12:30:00,29.16,29.31,29.16,29.21,17184.0,29.16,29.31,29.16,29.21,17184.0
2022-11-14 13:00:00,29.21,29.47,29.21,29.44,16910.0,29.21,29.47,29.21,29.44,16910.0
2022-11-14 13:30:00,29.44,29.54,29.43,29.48,15832.0,29.44,29.54,29.43,29.48,15832.0
2022-11-14 14:00:00,29.44,29.49,29.1,29.11,24472.0,29.44,29.49,29.1,29.11,24472.0
2022-11-14 14:30:00,29.11,29.31,29.09,29.26,14332.0,29.11,29.31,29.09,29.26,14332.0
2022-11-14 15:00:00,29.24,29.34,29.14,29.23,20917.0,29.24,29.34,29.14,29.23,20917.0
2022-11-14 15:30:00,29.22,29.23,28.89,28.93,90083.0,29.22,29.23,28.89,28.93,90083.0
2022-11-15 09:30:00,29.0,29.33,28.76,29.29,39941.0,29.0,29.33,28.76,29.29,39941.0
2022-11-15 10:00:00,29.27,29.39,29.17,29.39,30136.0,29.27,29.39,29.17,29.39,30136.0
2022-11-15 10:30:00,29.41,29.58,29.22,29.37,35780.0,29.41,29.58,29.22,29.37,35780.0
2022-11-15 11:00:00,29.36,29.39,29.24,29.25,25292.0,29.36,29.39,29.24,29.25,25292.0
2022-11-15 11:30:00,29.25,29.42,29.25,29.35,17617.0,29.25,29.42,29.25,29.35,17617.0
2022-11-15 12:00:00,29.35,29.42,29.23,29.39,29131.0,29.35,29.42,29.23,29.39,29131.0
2022-11-15 12:30:00,29.4,29.46,29.29,29.37,17844.0,29.4,29.46,29.29,29.37,17844.0
2022-11-15 13:00:00,29.39,29.42,29.06,29.07,20645.0,29.39,29.42,29.06,29.07,20645.0
2022-11-15 13:30:00,29.09,29.12,28.88,29.08,38954.0,29.09,29.12,28.88,29.08,38954.0
2022-11-15 14:00:00,29.05,29.23,28.91,29.04,23159.0,29.05,29.23,28.91,29.04,23159.0
2022-11-15 14:30:00,29.05,29.08,28.89,29.01,41000.0,29.05,29.08,28.89,29.01,41000.0
2022-11-15 15:00:00,29.02,29.12,28.99,29.05,26249.0,29.02,29.12,28.99,29.05,26249.0
2022-11-15 15:30:00,29.04,29.16,28.92,29.06,120490.0,29.04,29.16,28.92,29.06,120490.0
2022-11-16 09:30:00,28.8,29.09,28.64,28.7,15904.0,28.8,29.09,28.64,28.7,15904.0
2022-11-16 10:00:00,28.7,28.72,28.47,28.57,19658.0,28.7,28.72,28.47,28.57,19658.0
2022-11-16 10:30:00,28.57,28.7,28.43,28.49,21160.0,28.57,28.7,28.43,28.49,21160.0
2022-11-16 11:00:00,28.55,28.57,28.43,28.54,11376.0,28.55,28.57,28.43,28.54,11376.0
2022-11-16 11:30:00,28.56,28.63,28.41,28.46,15205.0,28.56,28.63,28.41,28.46,15205.0
2022-11-16 12:00:00,28.48,28.63,28.44,28.44,16055.0,28.48,28.63,28.44,28.44,16055.0
2022-11-16 12:30:00,28.48,28.71,28.44,28.55,11825.0,28.48,28.71,28.44,28.55,11825.0
2022-11-16 13:00:00,28.53,28.58,28.48,28.53,17894.0,28.53,28.58,28.48,28.53,17894.0
2022-11-16 13:30:00,28.52,28.52,28.24,28.27,36273.0,28.52,28.52,28.24,28.27,36273.0
2022-11-16 14:00:00,28.29,28.42,28.28,28.38,20090.0,28.29,28.42,28.28,28.38,20090.0
2022-11-16 14:30:00,28.38,28.61,28.25,28.6,31299.0,28.38,28.61,28.25,28.6,31299.0
2022-11-16 15:00:00,28.59,28.64,28.48,28.61,23576.0,28.59,28.64,28.48,28.61,23576.0
2022-11-16 15:30:00,28.6,28.71,28.5,28.56,107441.0,28.6,28.71,28.5,28.56,107441.0
2022-11-17 09:30:00,27.95,28.46,27.76,28.35,22739.0,27.95,28.46,27.76,28.35,22739.0
2022-11-17 10:00:00,28.33,28.35,28.09,28.23,29616.0,28.33,28.35,28.09,28.23,29616.0
2022-11-17 10:30:00,28.2,28.35,28.03,28.17,13526.0,28.2,28.35,28.03,28.17,13526.0
2022-11-17 11:00:00,28.17,28.19,27.93,28.04,12418.0,28.17,28.19,27.93,28.04,12418.0
2022-11-17 11:30:00,28.05,28.1,27.9,28.05,13612.0,28.05,28.1,27.9,28.05,13612.0
2022-11-17 12:00:00,28.08,28.2,28.06,28.1,18966.0,28.08,28.2,28.06,28.1,18966.0
2022-11-17 12:30:00,28.15,28.31,28.08,28.3,12676.0,28.15,28.31,28.08,28.3,12676.0
2022-11-17 13:00:00,28.3,28.38,28.16,28.16,10983.0,28.3,28.38,28.16,28.16,10983.0
2022-11-17 13:30:00,28.16,28.26,28.14,28.22,9987.0,28.16,28.26,28.14,28.22,9987.0
2022-11-17 14:00:00,28.27,28.31,28.14,28.2,21139.0,28.27,28.31,28.14,28.2,21139.0
2022-11-17 14:30:00,28.2,28.39,28.19,28.38,19856.0,28.2,28.39,28.19,28.38,19856.0
2022-11-17 15:00:00,28.38,28.43,28.25,28.4,55142.0,28.38,28.43,28.25,28.4,55142.0
2022-11-17 15:30:00,28.39,28.76,28.38,28.75,115146.0,28.39,28.76,28.38,28.75,115146.0
2022-11-18 09:30:00,29.18,29.37,28.46,28.96,90151.0,29.18,29.37,28.46,28.96,90151.0
2022-11-18 10:00:00,28.98,29.03,28.77,28.97,14653.0,28.98,29.03,28.77,28.97,14653.0
2022-11-18 10:30:00,28.96,28.99,28.73,28.73,22883.0,28.96,28.99,28.73,28.73,22883.0
2022-11-18 11:00:00,28.76,28.94,28.76,28.88,18227.0,28.76,28.94,28.76,28.88,18227.0
2022-11-18 11:30:00,28.88,28.88,28.75,28.81,10605.0,28.88,28.88,28.75,28.81,10605.0
2022-11-18 12:00:00,28.8,28.8,28.54,28.64,9494.0,28.8,28.8,28.54,28.64,9494.0
2022-11-18 12:30:00,28.65,28.72,28.56,28.58,15686.0,28.65,28.72,28.56,28.58,15686.0
2022-11-18 13:00:00,28.58,28.58,28.34,28.36,35369.0,28.58,28.58,28.34,28.36,35369.0
2022-11-18 13:30:00,28.35,28.5,28.34,28.49,29506.0,28.35,28.5,28.34,28.49,29506.0
2022-11-18 14:00:00,28.56,28.77,28.56,28.77,19152.0,28.56,28.77,28.56,28.77,19152.0
2022-11-18 14:30:00,28.78,28.78,28.6,28.71,16614.0,28.78,28.78,28.6,28.71,16614.0
2022-11-18 15:00:00,28.71,28.87,28.7,28.84,12976.0,28.71,28.87,28.7,28.84,12976.0
2022-11-18 15:30:00,28.84,28.93,28.83,28.91,69172.0,28.84,28.93,28.83,28.91,69172.0
2022-11-21 09:30:00,28.64,28.88,28.52,28.83,34878.0,28.64,28.88,28.52,28.83,34878.0
2022-11-21 10:00:00,28.87,29.03,28.44,28.51,34079.0,28.87,29.03,28.44,28.51,34079.0
2022-11-21 10:30:00,28.51,28.61,28.39,28.54,13473.0,28.51,28.61,28.39,28.54,13473.0
2022-11-21 11:00:00,28.51,28.6,28.28,28.37,22894.0,28.51,28.6,28.28,28.37,22894.0
2022-11-21 11:30:00,28.39,28.51,28.32,28.32,13917.0,28.39,28.51,28.32,28.32,13917.0
2022-11-21 12:00:00,28.36,28.68,28.32,28.68,40635.0,28.36,28.68,28.32,28.68,40635.0
2022-11-21 12:30:00,28.66,28.84,28.65,28.8,30931.0,28.66,28.84,28.65,28.8,30931.0
2022-11-21 13:00:00,28.83,28.99,28.78,28.82,32238.0,28.83,28.99,28.78,28.82,32238.0
2022-11-21 13:30:00,28.82,28.9,28.78,28.82,21130.0,28.82,28.9,28.78,28.82,21130.0
2022-11-21 14:00:00,28.79,28.89,28.75,28.78,27444.0,28.79,28.89,28.75,28.78,27444.0
2022-11-21 14:30:00,28.75,28.82,28.69,28.74,22492.0,28.75,28.82,28.69,28.74,22492.0
2022-11-21 15:00:00,28.74,28.81,28.64,28.68,27248.0,28.74,28.81,28.64,28.68,27248.0
2022-11-21 15:30:00,28.66,28.81,28.63,28.68,110262.0,28.66,28.81,28.63,28.68,110262.0
2022-11-22 09:30:00,29.01,29.19,28.91,29.12,23282.0,29.01,29.19,28.91,29.12,23282.0
2022-11-22 10:00:00,29.08,29.51,29.01,29.41,48181.0,29.08,29.51,29.01,29.41,48181.0
2022-11-22 10:30:00,29.41,29.44,29.17,29.23,20954.0,29.41,29.44,29.17,29.23,20954.0
2022-11-22 11:00:00,29.24,29.25,29.11,29.21,18144.0,29.24,29.25,29.11,29.21,18144.0
2022-11-22 11:30:00,29.19,29.31,29.08,29.31,28854.0,29.19,29.31,29.08,29.31,28854.0
2022-11-22 12:00:00,29.26,29.31,29.21,29.25,11790.0,29.26,29.31,29.21,29.25,11790.0
2022-11-22 12:30:00,29.28,29.31,29.2,29.28,10652.0,29.28,29.31,29.2,29.28,10652.0
2022-11-22 13:00:00,29.28,29.43,29.27,29.41,63342.0,29.28,29.43,29.27,29.41,63342.0
2022-11-22 13:30:00,29.43,29.63,29.41,29.53,45689.0,29.43,29.63,29.41,29.53,45689.0
2022-11-22 14:00:00,29.52,29.56,29.33,29.44,15330.0,29.52,29.56,29.33,29.44,15330.0
2022-11-22 14:30:00,29.46,29.51,29.39,29.48,23403.0,29.46,29.51,29.39,29.48,23403.0
2022-11-22 15:00:00,29.46,29.52,29.38,29.46,30601.0,29.46,29.52,29.38,29.46,30601.0
2022-11-22 15:30:00,29.45,29.54,29.42,29.44,99599.0,29.45,29.54,29.42,29.44,99599.0
2022-11-23 09:30:00,29.09,29.34,28.93,29.07,68969.0,29.09,29.34,28.93,29.07,68969.0
2022-11-23 10:00:00,28.91,29.01,28.69,28.78,52306.0,28.91,29.01,28.69,28.78,52306.0
2022-11-23 10:30:00,28.8,29.07,28.74,29.0,23258.0,28.8,29.07,28.74,29.0,23258.0
2022-11-23 11:00:00,29.03,29.05,28.84,28.85,29530.0,29.03,29.05,28.84,28.85,29530.0
2022-11-23 11:30:00,28.87,28.88,28.57,28.63,32246.0,28.87,28.88,28.57,28.63,32246.0
2022-11-23 12:00:00,28.66,28.75,28.58,28.7,22050.0,28.66,28.75,28.58,28.7,22050.0
2022-11-23 12:30:00,28.71,28.72,28.49,28.52,23350.0,28.71,28.72,28.49,28.52,23350.0
2022-11-23 13:00:00,28.54,28.85,28.54,28.8,33841.0,28.54,28.85,28.54,28.8,33841.0
2022-11-23 13:30:00,28.82,28.94,28.8,28.8,24998.0,28.82,28.94,28.8,28.8,24998.0
2022-11-23 14:00:00,28.85,29.01,28.81,28.93,24287.0,28.85,29.01,28.81,28.93,24287.0
2022-11-23 14:30:00,28.9,28.93,28.82,28.83,24172.0,28.9,28.93,28.82,28.83,24172.0
2022-11-23 15:00:00,28.81,29.05,28.78,29.02,45569.0,28.81,29.05,28.78,29.02,45569.0
2022-11-23 15:30:00,29.03,29.35,29.03,29.26,68441.0,29.03,29.35,29.03,29.26,68441.0
2022-11-25 09:30:00,29.31,29.7,29.17,29.68,20076.0,29.31,29.7,29.17,29.68,20076.0
2022-11-25 10:00:00,29.7,29.82,29.49,29.53,18058.0,29.7,29.82,29.49,29.53,18058.0
2022-11-25 10:30:00,29.57,29.68,29.49,29.5,12552.0,29.57,29.68,29.49,29.5,12552.0
2022-11-25 11:00:00,29.51,29.64,29.5,29.55,15049.0,29.51,29.64,29.5,29.55,15049.0
2022-11-25 11:30:00,29.54,29.66,29.51,29.54,12109.0,29.54,29.66,29.51,29.54,12109.0
2022-11-25 12:00:00,29.53,29.67,29.5,29.59,22557.0,29.53,29.67,29.5,29.59,22557.0
2022-11-25 12:30:00,29.6,29.6,29.42,29.51,55331.0,29.6,29.6,29.42,29.51,55331.0
2022-11-28 09:30:00,28.93,29.2,28.48,28.57,29285.0,28.93,29.2,28.48,28.57,29285.0
2022-11-28 10:00:00,28.53,28.72,28.36,28.68,54940.0,28.53,28.72,28.36,28.68,54940.0
2022-11-28 10:30:00,28.64,28.83,28.57,28.57,20749.0,28.64,28.83,28.57,28.57,20749.0
2022-11-28 11:00:00,28.57,28.73,28.52,28.7,17162.0,28.57,28.73,28.52,28.7,17162.0
2022-11-28 11:30:00,28.69,28.74,28.61,28.66,15169.0,28.69,28.74,28.61,28.66,15169.0
2022-11-28 12:00:00,28.66,28.68,28.53,28.59,19800.0,28.66,28.68,28.53,28.59,19800.0
2022-11-28 12:30:00,28.59,28.7,28.38,28.43,26843.0,28.59,28.7,28.38,28.43,26843.0
2022-11-28 13:00:00,28.46,28.56,28.4,28.55,27820.0,28.46,28.56,28.4,28.55,27820.0
2022-11-28 13:30:00,28.49,28.54,28.07,28.12,66498.0,28.49,28.54,28.07,28.12,66498.0
2022-11-28 14:00:00,28.14,28.21,27.98,28.13,34903.0,28.14,28.21,27.98,28.13,34903.0
2022-11-28 14:30:00,28.14,28.27,28.07,28.15,204548.0,28.14,28.27,28.07,28.15,204548.0
2022-11-28 15:00:00,28.19,28.22,27.98,28.12,42069.0,28.19,28.22,27.98,28.12,42069.0
2022-11-28 15:30:00,28.1,28.16,27.97,28.0,276663.0,28.1,28.16,27.97,28.0,276663.0
2022-11-29 09:30:00,28.47,28.56,28.14,28.45,41020.0,28.47,28.56,28.14,28.45,41020.0
2022-11-29 10:00:00,28.45,28.89,28.39,28.62,68431.0,28.45,28.89,28.39,28.62,68431.0
2022-11-29 10:30:00,28.64,28.79,28.59,28.75,18897.0,28.64,28.79,28.59,28.75,18897.0
2022-11-29 11:00:00,28.79,28.83,28.64,28.73,21590.0,28.79,28.83,28.64,28.73,21590.0
2022-11-29 11:30:00,28.74,28.95,28.74,28.93,21147.0,28.74,28.95,28.74,28.93,21147.0
2022-11-29 12:00:00,28.92,28.97,28.86,28.94,14907.0,28.92,28.97,28.86,28.94,14907.0
2022-11-29 12:30:00,28.95,29.09,28.95,29.02,18382.0,28.95,29.09,28.95,29.02,18382.0
2022-11-29 13:00:00,29.02,29.1,28.79,28.85,21773.0,29.02,29.1,28.79,28.85,21773.0
2022-11-29 13:30:00,28.82,28.88,28.69,28.83,37072.0,28.82,28.88,28.69,28.83,37072.0
2022-11-29 14:00:00,28.83,29.08,28.82,28.86,38011.0,28.83,29.08,28.82,28.86,38011.0
2022-11-29 14:30:00,28.87,28.94,28.76,28.79,37147.0,28.87,28.94,28.76,28.79,37147.0
2022-11-29 15:00:00,28.79,28.81,28.62,28.65,44014.0,28.79,28.81,28.62,28.65,44014.0
2022-11-29 15:30:00,28.67,28.72,28.57,28.66,267703.0,28.67,28.72,28.57,28.66,267703.0
2022-11-30 09:30:00,28.72,28.93,28.65,28.67,49813.0,28.72,28.93,28.65,28.67,49813.0
2022-11-30 10:00:00,28.68,29.1,28.67,28.78,62838.0,28.68,29.1,28.67,28.78,62838.0
2022-11-30 10:30:00,28.79,29.13,28.7,29.03,62377.0,28.79,29.13,28.7,29.03,62377.0
2022-11-30 11:00:00,29.04,29.19,28.93,29.19,32129.0,29.04,29.19,28.93,29.19,32129.0
2022-11-30 11:30:00,29.18,29.31,29.16,29.27,70407.0,29.18,29.31,29.16,29.27,70407.0
2022-11-30 12:00:00,29.25,29.32,29.2,29.28,54769.0,29.25,29.32,29.2,29.28,54769.0
2022-11-30 12:30:00,29.27,29.31,29.09,29.29,39837.0,29.27,29.31,29.09,29.29,39837.0
2022-11-30 13:00:00,29.29,29.38,29.22,29.34,20728.0,29.29,29.38,29.22,29.34,20728.0
2022-11-30 13:30:00,29.35,29.72,29.33,29.7,44969.0,29.35,29.72,29.33,29.7,44969.0
2022-11-30 14:00:00,29.71,30.17,29.68,30.03,88359.0,29.71,30.17,29.68,30.03,88359.0
2022-11-30 14:30:00,30.03,30.12,29.91,30.12,77323.0,30.03,30.12,29.91,30.12,77323.0
2022-11-30 15:00:00,30.09,30.3,30.06,30.24,124652.0,30.09,30.3,30.06,30.24,124652.0
2022-11-30 15:30:00,30.24,30.54,30.18,30.5,329134.0,30.24,30.54,30.18,30.5,329134.0
2022-12-01 09:30:00,30.38,30.9,30.26,30.41,59584.0,30.38,30.9,30.26,30.41,59584.0
2022-12-01 10:00:00,30.41,30.45,29.6,29.66,50371.0,30.41,30.45,29.6,29.66,50371.0
2022-12-01 10:30:00,29.67,29.71,29.46,29.62,50777.0,29.67,29.71,29.46,29.62,50777.0
2022-12-01 11:00:00,29.6,29.72,29.47,29.62,47414.0,29.6,29.72,29.47,29.62,47414.0
2022-12-01 11:30:00,29.64,29.85,29.61,29.77,49558.0,29.64,29.85,29.61,29.77,49558.0
2022-12-01 12:00:00,29.78,29.78,29.4,29.65,111281.0,29.78,29.78,29.4,29.65,111281.0
2022-12-01 12:30:00,29.68,30.19,29.68,30.15,73939.0,29.68,30.19,29.68,30.15,73939.0
2022-12-01 13:00:00,30.15,30.28,29.97,30.03,83903.0,30.15,30.28,29.97,30.03,83903.0
2022-12-01 13:30:00,30.01,30.03,29.78,29.89,62907.0,30.01,30.03,29.78,29.89,62907.0
2022-12-01 14:00:00,29.9,30.06,29.82,29.99,32199.0,29.9,30.06,29.82,29.99,32199.0
2022-12-01 14:30:00,29.99,30.13,29.93,29.97,41415.0,29.99,30.13,29.93,29.97,41415.0
2022-12-01 15:00:00,29.96,30.2,29.94,30.19,78274.0,29.96,30.2,29.94,30.19,78274.0
2022-12-01 15:30:00,30.2,30.33,29.99,30.06,260584.0,30.2,30.33,29.99,30.06,260584.0
2022-12-02 09:30:00,29.67,30.17,29.63,30.02,17154.0,29.67,30.17,29.63,30.02,17154.0
2022-12-02 10:00:00,30.02,30.08,29.58,30.02,36264.0,30.02,30.08,29.58,30.02,36264.0
2022-12-02 10:30:00,30.01,30.55,29.99,30.55,46199.0,30.01,30.55,29.99,30.55,46199.0
2022-12-02 11:00:00,30.55,30.95,30.55,30.95,97639.0,30.55,30.95,30.55,30.95,97639.0
2022-12-02 11:30:00,30.96,31.14,30.83,30.83,31235.0,30.96,31.14,30.83,30.83,31235.0
2022-12-02 12:00:00,30.83,30.98,30.68,30.8,33566.0,30.83,30.98,30.68,30.8,33566.0
2022-12-02 12:30:00,30.8,31.08,30.79,30.9,107450.0,30.8,31.08,30.79,30.9,107450.0
2022-12-02 13:00:00,30.9,31.03,30.88,31.02,21867.0,30.9,31.03,30.88,31.02,21867.0
2022-12-02 13:30:00,31.02,31.08,30.96,31.0,18889.0,31.02,31.08,30.96,31.0,18889.0
2022-12-02 14:00:00,31.0,31.06,30.91,31.01,41091.0,31.0,31.06,30.91,31.01,41091.0
2022-12-02 14:30:00,31.0,31.24,30.98,31.24,48680.0,31.0,31.24,30.98,31.24,48680.0
2022-12-02 15:00:00,31.24,31.44,31.24,31.29,82736.0,31.24,31.44,31.24,31.29,82736.0
2022-12-02 15:30:00,31.28,31.42,31.07,31.12,222723.0,31.28,31.42,31.07,31.12,222723.0
2022-12-05 09:30:00,31.2,31.74,30.6,31.18,48084.0,31.2,31.74,30.6,31.18,48084.0
2022-12-05 10:00:00,31.17,31.37,31.12,31.18,35117.0,31.17,31.37,31.12,31.18,35117.0
2022-12-05 10:30:00,31.18,31.21,31.01,31.06,44047.0,31.18,31.21,31.01,31.06,44047.0
2022-12-05 11:00:00,31.07,31.31,30.91,30.96,41585.0,31.07,31.31,30.91,30.96,41585.0
2022-12-05 11:30:00,30.96,31.15,30.96,31.01,19941.0,30.96,31.15,30.96,31.01,19941.0
2022-12-05 12:00:00,31.01,31.23,30.9,31.21,39458.0,31.01,31.23,30.9,31.21,39458.0
2022-12-05 12:30:00,31.21,31.28,31.02,31.06,68196.0,31.21,31.28,31.02,31.06,68196.0
2022-12-05 13:00:00,31.06,31.07,30.7,30.79,31726.0,31.06,31.07,30.7,30.79,31726.0
2022-12-05 13:30:00,30.76,30.78,30.59,30.66,29764.0,30.76,30.78,30.59,30.66,29764.0
2022-12-05 14:00:00,30.66,30.8,30.62,30.69,32862.0,30.66,30.8,30.62,30.69,32862.0
2022-12-05 14:30:00,30.69,30.7,30.56,30.65,26044.0,30.69,30.7,30.56,30.65,26044.0
2022-12-05 15:00:00,30.66,30.75,30.63,30.64,38861.0,30.66,30.75,30.63,30.64,38861.0
2022-12-05 15:30:00,30.65,30.65,30.35,30.4,151948.0,30.65,30.65,30.35,30.4,151948.0
2022-12-06 09:30:00,30.42,31.0,30.33,30.84,39907.0,30.42,31.0,30.33,30.84,39907.0
2022-12-06 10:00:00,30.91,31.0,30.64,30.87,25743.0,30.91,31.0,30.64,30.87,25743.0
2022-12-06 10:30:00,30.84,31.09,30.64,31.06,37156.0,30.84,31.09,30.64,31.06,37156.0
2022-12-06 11:00:00,31.08,31.08,30.57,30.68,69904.0,31.08,31.08,30.57,30.68,69904.0
2022-12-06 11:30:00,30.68,31.0,30.67,30.96,23375.0,30.68,31.0,30.67,30.96,23375.0
2022-12-06 12:00:00,30.96,30.97,30.54,30.76,63467.0,30.96,30.97,30.54,30.76,63467.0
2022-12-06 12:30:00,30.71,30.8,30.66,30.67,21006.0,30.71,30.8,30.66,30.67,21006.0
2022-12-06 13:00:00,30.65,30.65,30.51,30.55,29513.0,30.65,30.65,30.51,30.55,29513.0
2022-12-06 13:30:00,30.54,30.66,30.51,30.64,19472.0,30.54,30.66,30.51,30.64,19472.0
2022-12-06 14:00:00,30.64,30.84,30.63,30.81,44031.0,30.64,30.84,30.63,30.81,44031.0
2022-12-06 14:30:00,30.81,31.1,30.74,31.02,43108.0,30.81,31.1,30.74,31.02,43108.0
2022-12-06 15:00:00,31.01,31.05,30.93,31.02,43422.0,31.01,31.05,30.93,31.02,43422.0
2022-12-06 15:30:00,31.03,31.18,30.99,31.16,152277.0,31.03,31.18,30.99,31.16,152277.0
2022-12-07 09:30:00,30.89,31.42,30.7,30.84,31914.0,30.89,31.42,30.7,30.84,31914.0
2022-12-07 10:00:00,30.84,30.91,30.65,30.9,29688.0,30.84,30.91,30.65,30.9,29688.0
2022-12-07 10:30:00,30.88,31.02,30.77,30.84,37109.0,30.88,31.02,30.77,30.84,37109.0
2022-12-07 11:00:00,30.84,30.88,30.49,30.51,38433.0,30.84,30.88,30.49,30.51,38433.0
2022-12-07 11:30:00,30.49,30.7,30.37,30.69,22651.0,30.49,30.7,30.37,30.69,22651.0
2022-12-07 12:00:00,30.7,30.73,30.58,30.58,19518.0,30.7,30.73,30.58,30.58,19518.0
2022-12-07 12:30:00,30.6,30.64,30.48,30.51,25930.0,30.6,30.64,30.48,30.51,25930.0
2022-12-07 13:00:00,30.51,30.6,30.47,30.58,29222.0,30.51,30.6,30.47,30.58,29222.0
2022-12-07 13:30:00,30.59,30.68,30.39,30.42,27124.0,30.59,30.68,30.39,30.42,27124.0
2022-12-07 14:00:00,30.44,30.54,30.42,30.5,30537.0,30.44,30.54,30.42,30.5,30537.0
2022-12-07 14:30:00,30.51,30.54,30.42,30.44,26863.0,30.51,30.54,30.42,30.44,26863.0
2022-12-07 15:00:00,30.45,30.51,30.18,30.36,41006.0,30.45,30.51,30.18,30.36,41006.0
2022-12-07 15:30:00,30.36,30.42,30.09,30.2,217116.0,30.36,30.42,30.09,30.2,217116.0
2022-12-08 09:30:00,31.01,31.37,30.51,31.2,46300.0,31.01,31.37,30.51,31.2,46300.0
2022-12-08 10:00:00,31.2,31.32,31.13,31.3,33429.0,31.2,31.32,31.13,31.3,33429.0
2022-12-08 10:30:00,31.28,31.47,31.24,31.45,44032.0,31.28,31.47,31.24,31.45,44032.0
2022-12-08 11:00:00,31.41,31.45,31.22,31.42,48902.0,31.41,31.45,31.22,31.42,48902.0
2022-12-08 11:30:00,31.44,31.61,31.35,31.48,35498.0,31.44,31.61,31.35,31.48,35498.0
2022-12-08 12:00:00,31.46,31.47,31.23,31.26,42000.0,31.46,31.47,31.23,31.26,42000.0
2022-12-08 12:30:00,31.26,31.28,31.14,31.26,38858.0,31.26,31.28,31.14,31.26,38858.0
2022-12-08 13:00:00,31.28,31.32,31.02,31.06,33867.0,31.28,31.32,31.02,31.06,33867.0
2022-12-08 13:30:00,31.08,31.09,30.85,30.9,28777.0,31.08,31.09,30.85,30.9,28777.0
2022-12-08 14:00:00,30.88,30.88,30.7,30.71,28904.0,30.88,30.88,30.7,30.71,28904.0
2022-12-08 14:30:00,30.69,30.73,30.58,30.64,42600.0,30.69,30.73,30.58,30.64,42600.0
2022-12-08 15:00:00,30.65,30.68,30.54,30.61,42806.0,30.65,30.68,30.54,30.61,42806.0
2022-12-08 15:30:00,30.61,30.62,30.25,30.29,259479.0,30.61,30.62,30.25,30.29,259479.0
2022-12-09 09:30:00,30.12,30.67,30.12,30.53,22531.0,30.12,30.67,30.12,30.53,22531.0
2022-12-09 10:00:00,30.53,30.68,30.25,30.38,18012.0,30.53,30.68,30.25,30.38,18012.0
2022-12-09 10:30:00,30.37,30.39,30.16,30.21,27681.0,30.37,30.39,30.16,30.21,27681.0
2022-12-09 11:00:00,30.22,30.27,30.13,30.27,50160.0,30.22,30.27,30.13,30.27,50160.0
2022-12-09 11:30:00,30.27,30.32,30.2,30.22,44826.0,30.27,30.32,30.2,30.22,44826.0
2022-12-09 12:00:00,30.2,30.26,30.12,30.17,14591.0,30.2,30.26,30.12,30.17,14591.0
2022-12-09 12:30:00,30.18,30.18,30.04,30.11,27759.0,30.18,30.18,30.04,30.11,27759.0
2022-12-09 13:00:00,30.1,30.13,29.9,29.98,29854.0,30.1,30.13,29.9,29.98,29854.0
2022-12-09 13:30:00,29.99,30.04,29.79,29.8,36902.0,29.99,30.04,29.79,29.8,36902.0
2022-12-09 14:00:00,29.8,29.81,29.64,29.78,34235.0,29.8,29.81,29.64,29.78,34235.0
2022-12-09 14:30:00,29.78,29.91,29.77,29.87,50529.0,29.78,29.91,29.77,29.87,50529.0
2022-12-09 15:00:00,29.87,29.91,29.75,29.76,52888.0,29.87,29.91,29.75,29.76,52888.0
2022-12-09 15:30:00,29.76,29.76,29.43,29.55,183302.0,29.76,29.76,29.43,29.55,183302.0
2022-12-12 09:30:00,29.65,29.81,29.35,29.63,34141.0,29.65,29.81,29.35,29.63,34141.0
2022-12-12 10:00:00,29.63,29.97,29.63,29.96,39329.0,29.63,29.97,29.63,29.96,39329.0
2022-12-12 10:30:00,29.93,30.06,29.9,29.99,37491.0,29.93,30.06,29.9,29.99,37491.0
2022-12-12 11:00:00,29.98,30.23,29.91,30.19,35286.0,29.98,30.23,29.91,30.19,35286.0
2022-12-12 11:30:00,30.18,30.24,30.02,30.09,32977.0,30.18,30.24,30.02,30.09,32977.0
2022-12-12 12:00:00,30.09,30.09,29.95,30.04,26037.0,30.09,30.09,29.95,30.04,26037.0
2022-12-12 12:30:00,30.03,30.17,30.0,30.12,33446.0,30.03,30.17,30.0,30.12,33446.0
2022-12-12 13:00:00,30.13,30.18,30.07,30.07,33253.0,30.13,30.18,30.07,30.07,33253.0
2022-12-12 13:30:00,30.08,30.22,30.08,30.19,52788.0,30.08,30.22,30.08,30.19,52788.0
2022-12-12 14:00:00,30.2,30.27,30.15,30.23,36039.0,30.2,30.27,30.15,30.23,36039.0
2022-12-12 14:30:00,30.21,30.27,30.18,30.24,47128.0,30.21,30.27,30.18,30.24,47128.0
2022-12-12 15:00:00,30.25,30.29,30.09,30.09,78145.0,30.25,30.29,30.09,30.09,78145.0
2022-12-12 15:30:00,30.1,30.21,29.91,29.98,290689.0,30.1,30.21,29.91,29.98,290689.0
2022-12-13 09:30:00,30.67,30.92,30.21,30.64,74926.0,30.67,30.92,30.21,30.64,74926.0
2022-12-13 10:00:00,30.69,30.78,30.36,30.54,74061.0,30.69,30.78,30.36,30.54,74061.0
2022-12-13 10:30:00,30.55,30.8,30.4,30.43,33928.0,30.55,30.8,30.4,30.43,33928.0
2022-12-13 11:00:00,30.44,30.61,30.37,30.61,33881.0,30.44,30.61,30.37,30.61,33881.0
2022-12-13 11:30:00,30.61,30.65,30.3,30.39,28151.0,30.61,30.65,30.3,30.39,28151.0
2022-12-13 12:00:00,30.39,30.5,30.19,30.35,24046.0,30.39,30.5,30.19,30.35,24046.0
2022-12-13 12:30:00,30.35,30.4,30.21,30.29,25493.0,30.35,30.4,30.21,30.29,25493.0
2022-12-13 13:00:00,30.3,30.53,30.3,30.49,25586.0,30.3,30.53,30.3,30.49,25586.0
2022-12-13 13:30:00,30.49,30.56,30.28,30.41,46013.0,30.49,30.56,30.28,30.41,46013.0
2022-12-13 14:00:00,30.42,30.5,30.32,30.34,37408.0,30.42,30.5,30.32,30.34,37408.0
2022-12-13 14:30:00,30.34,30.43,30.22,30.26,83335.0,30.34,30.43,30.22,30.26,83335.0
2022-12-13 15:00:00,30.25,30.26,30.05,30.26,97123.0,30.25,30.26,30.05,30.26,97123.0
2022-12-13 15:30:00,30.28,30.37,30.07,30.07,215365.0,30.28,30.37,30.07,30.07,215365.0
2022-12-14 09:30:00,29.72,30.04,29.67,29.92,38173.0,29.72,30.04,29.67,29.92,38173.0
2022-12-14 10:00:00,29.94,30.16,29.82,30.16,61933.0,29.94,30.16,29.82,30.16,61933.0
2022-12-14 10:30:00,30.19,30.21,30.05,30.09,42588.0,30.19,30.21,30.05,30.09,42588.0
2022-12-14 11:00:00,30.11,30.36,30.09,30.35,62086.0,30.11,30.36,30.09,30.35,62086.0
2022-12-14 11:30:00,30.36,30.4,30.15,30.17,85214.0,30.36,30.4,30.15,30.17,85214.0
2022-12-14 12:00:00,30.17,30.31,30.15,30.18,114586.0,30.17,30.31,30.15,30.18,114586.0
2022-12-14 12:30:00,30.16,30.27,30.15,30.24,70898.0,30.16,30.27,30.15,30.24,70898.0
2022-12-14 13:00:00,30.22,30.35,30.21,30.27,82295.0,30.22,30.35,30.21,30.27,82295.0
2022-12-14 13:30:00,30.26,30.34,30.21,30.25,84108.0,30.26,30.34,30.21,30.25,84108.0
2022-12-14 14:00:00,30.25,30.31,30.03,30.29,137448.0,30.25,30.31,30.03,30.29,137448.0
2022-12-14 14:30:00,30.27,30.35,29.9,30.2,86535.0,30.27,30.35,29.9,30.2,86535.0
2022-12-14 15:00:00,30.19,30.61,30.16,30.17,97826.0,30.19,30.61,30.16,30.17,97826.0
2022-12-14 15:30:00,30.13,30.35,30.09,30.29,243925.0,30.13,30.35,30.09,30.29,243925.0
2022-12-15 09:30:00,29.65,29.78,29.16,29.32,96952.0,29.65,29.78,29.16,29.32,96952.0
2022-12-15 10:00:00,29.31,29.54,29.17,29.52,41955.0,29.31,29.54,29.17,29.52,41955.0
2022-12-15 10:30:00,29.52,29.63,29.37,29.43,38911.0,29.52,29.63,29.37,29.43,38911.0
2022-12-15 11:00:00,29.46,29.56,29.27,29.29,42364.0,29.46,29.56,29.27,29.29,42364.0
2022-12-15 11:30:00,29.3,29.34,29.14,29.14,35884.0,29.3,29.34,29.14,29.14,35884.0
2022-12-15 12:00:00,29.15,29.35,29.13,29.34,56672.0,29.15,29.35,29.13,29.34,56672.0
2022-12-15 12:30:00,29.37,29.48,29.32,29.32,37668.0,29.37,29.48,29.32,29.32,37668.0
2022-12-15 13:00:00,29.3,29.31,29.16,29.21,24993.0,29.3,29.31,29.16,29.21,24993.0
2022-12-15 13:30:00,29.21,29.25,29.07,29.12,30533.0,29.21,29.25,29.07,29.12,30533.0
2022-12-15 14:00:00,29.12,29.13,28.91,28.92,35043.0,29.12,29.13,28.91,28.92,35043.0
2022-12-15 14:30:00,28.92,29.15,28.92,29.13,53254.0,28.92,29.15,28.92,29.13,53254.0
2022-12-15 15:00:00,29.15,29.32,29.1,29.3,50141.0,29.15,29.32,29.1,29.3,50141.0
2022-12-15 15:30:00,29.29,29.29,28.96,29.15,258960.0,29.29,29.29,28.96,29.15,258960.0
2022-12-16 09:30:00,28.75,29.01,28.6,28.76,233251.0,28.75,29.01,28.6,28.76,233251.0
2022-12-16 10:00:00,28.78,29.01,28.7,28.95,34049.0,28.78,29.01,28.7,28.95,34049.0
2022-12-16 10:30:00,28.95,29.29,28.92,29.15,32337.0,28.95,29.29,28.92,29.15,32337.0
2022-12-16 11:00:00,29.17,29.31,29.05,29.07,34172.0,29.17,29.31,29.05,29.07,34172.0
2022-12-16 11:30:00,29.08,29.14,28.94,29.02,24325.0,29.08,29.14,28.94,29.02,24325.0
2022-12-16 12:00:00,29.04,29.16,29.04,29.11,26740.0,29.04,29.16,29.04,29.11,26740.0
2022-12-16 12:30:00,29.11,29.13,28.9,28.93,28893.0,29.11,29.13,28.9,28.93,28893.0
2022-12-16 13:00:00,28.92,29.06,28.91,29.03,37189.0,28.92,29.06,28.91,29.03,37189.0
2022-12-16 13:30:00,29.02,29.04,28.88,28.94,33789.0,29.02,29.04,28.88,28.94,33789.0
2022-12-16 14:00:00,28.93,29.07,28.9,29.02,39364.0,28.93,29.07,28.9,29.02,39364.0
2022-12-16 14:30:00,29.02,29.11,28.94,29.1,51540.0,29.02,29.11,28.94,29.1,51540.0
2022-12-16 15:00:00,29.09,29.09,28.92,29.01,58415.0,29.09,29.09,28.92,29.01,58415.0
2022-12-16 15:30:00,29.01,29.37,29.0,29.27,315978.0,29.01,29.37,29.0,29.27,315978.0
2022-12-19 09:30:00,29.46,29.52,28.85,28.99,26484.0,29.46,29.52,28.85,28.99,26484.0
2022-12-19 10:00:00,29.01,29.1,28.89,29.09,21832.0,29.01,29.1,28.89,29.09,21832.0
2022-12-19 10:30:00,29.05,29.18,28.95,29.12,16429.0,29.05,29.18,28.95,29.12,16429.0
2022-12-19 11:00:00,29.12,29.17,29.0,29.15,34401.0,29.12,29.17,29.0,29.15,34401.0
2022-12-19 11:30:00,29.15,29.18,28.9,28.91,23491.0,29.15,29.18,28.9,28.91,23491.0
2022-12-19 12:00:00,28.9,28.92,28.74,28.88,23062.0,28.9,28.92,28.74,28.88,23062.0
2022-12-19 12:30:00,28.89,28.9,28.49,28.53,40570.0,28.89,28.9,28.49,28.53,40570.0
2022-12-19 13:00:00,28.53,28.6,28.45,28.56,64906.0,28.53,28.6,28.45,28.56,64906.0
2022-12-19 13:30:00,28.55,28.75,28.51,28.75,25499.0,28.55,28.75,28.51,28.75,25499.0
2022-12-19 14:00:00,28.73,28.84,28.68,28.8,32343.0,28.73,28.84,28.68,28.8,32343.0
2022-12-19 14:30:00,28.79,28.79,28.63,28.68,66126.0,28.79,28.79,28.63,28.68,66126.0
2022-12-19 15:00:00,28.67,28.74,28.55,28.73,36088.0,28.67,28.74,28.55,28.73,36088.0
2022-12-19 15:30:00,28.73,28.78,28.62,28.72,128829.0,28.73,28.78,28.62,28.72,128829.0
2022-12-20 09:30:00,28.94,29.44,28.87,29.41,26192.0,28.94,29.44,28.87,29.41,26192.0
2022-12-20 10:00:00,29.44,29.69,29.41,29.57,54645.0,29.44,29.69,29.41,29.57,54645.0
2022-12-20 10:30:00,29.56,29.81,29.55,29.66,46119.0,29.56,29.81,29.55,29.66,46119.0
2022-12-20 11:00:00,29.62,29.65,29.36,29.4,19010.0,29.62,29.65,29.36,29.4,19010.0
2022-12-20 11:30:00,29.39,29.41,29.26,29.33,16450.0,29.39,29.41,29.26,29.33,16450.0
2022-12-20 12:00:00,29.36,29.43,29.3,29.38,15357.0,29.36,29.43,29.3,29.38,15357.0
2022-12-20 12:30:00,29.34,29.4,29.3,29.37,19631.0,29.34,29.4,29.3,29.37,19631.0
2022-12-20 13:00:00,29.37,29.48,29.36,29.48,11202.0,29.37,29.48,29.36,29.48,11202.0
2022-12-20 13:30:00,29.49,29.53,29.46,29.51,15440.0,29.49,29.53,29.46,29.51,15440.0
2022-12-20 14:00:00,29.51,29.58,29.43,29.46,18836.0,29.51,29.58,29.43,29.46,18836.0
2022-12-20 14:30:00,29.47,29.55,29.44,29.46,19372.0,29.47,29.55,29.44,29.46,19372.0
2022-12-20 15:00:00,29.48,29.52,29.41,29.46,22163.0,29.48,29.52,29.41,29.46,22163.0
2022-12-20 15:30:00,29.47,29.57,29.38,29.43,119528.0,29.47,29.57,29.38,29.43,119528.0
2022-12-21 09:30:00,29.85,29.94,29.68,29.92,22544.0,29.85,29.94,29.68,29.92,22544.0
2022-12-21 10:00:00,29.99,30.27,29.97,30.27,21805.0,29.99,30.27,29.97,30.27,21805.0
2022-12-21 10:30:00,30.28,30.4,30.14,30.19,48343.0,30.28,30.4,30.14,30.19,48343.0
2022-12-21 11:00:00,30.2,30.43,30.2,30.43,17339.0,30.2,30.43,30.2,30.43,17339.0
2022-12-21 11:30:00,30.41,30.49,30.41,30.47,12446.0,30.41,30.49,30.41,30.47,12446.0
2022-12-21 12:00:00,30.49,30.61,30.44,30.51,32739.0,30.49,30.61,30.44,30.51,32739.0
2022-12-21 12:30:00,30.52,30.7,30.52,30.65,41976.0,30.52,30.7,30.52,30.65,41976.0
2022-12-21 13:00:00,30.64,30.83,30.64,30.77,29479.0,30.64,30.83,30.64,30.77,29479.0
2022-12-21 13:30:00,30.73,30.82,30.6,30.82,32041.0,30.73,30.82,30.6,30.82,32041.0
2022-12-21 14:00:00,30.82,30.84,30.68,30.75,38546.0,30.82,30.84,30.68,30.75,38546.0
2022-12-21 14:30:00,30.74,30.75,30.64,30.71,57470.0,30.74,30.75,30.64,30.71,57470.0
2022-12-21 15:00:00,30.71,30.75,30.58,30.69,50734.0,30.71,30.75,30.58,30.69,50734.0
2022-12-21 15:30:00,30.69,30.98,30.66,30.98,296041.0,30.69,30.98,30.66,30.98,296041.0
2022-12-22 09:30:00,31.04,31.07,30.03,30.03,43837.0,31.04,31.07,30.03,30.03,43837.0
2022-12-22 10:00:00,30.08,30.21,30.0,30.21,30439.0,30.08,30.21,30.0,30.21,30439.0
2022-12-22 10:30:00,30.2,30.39,30.17,30.29,34987.0,30.2,30.39,30.17,30.29,34987.0
2022-12-22 11:00:00,30.29,30.4,30.26,30.36,49838.0,30.29,30.4,30.26,30.36,49838.0
2022-12-22 11:30:00,30.37,30.37,30.17,30.25,26893.0,30.37,30.37,30.17,30.25,26893.0
2022-12-22 12:00:00,30.25,30.25,29.92,29.92,28288.0,30.25,30.25,29.92,29.92,28288.0
2022-12-22 12:30:00,29.93,29.95,29.71,29.71,18539.0,29.93,29.95,29.71,29.71,18539.0
2022-12-22 13:00:00,29.69,29.69,29.41,29.52,33510.0,29.69,29.69,29.41,29.52,33510.0
2022-12-22 13:30:00,29.52,29.64,29.4,29.62,27456.0,29.52,29.64,29.4,29.62,27456.0
2022-12-22 14:00:00,29.64,29.7,29.46,29.65,27904.0,29.64,29.7,29.46,29.65,27904.0
2022-12-22 14:30:00,29.64,29.85,29.63,29.81,29257.0,29.64,29.85,29.63,29.81,29257.0
2022-12-22 15:00:00,29.79,29.96,29.77,29.94,39852.0,29.79,29.96,29.77,29.94,39852.0
2022-12-22 15:30:00,29.94,30.02,29.84,29.99,124080.0,29.94,30.02,29.84,29.99,124080.0
2022-12-23 09:30:00,30.15,30.27,29.84,29.84,11437.0,30.15,30.27,29.84,29.84,11437.0
2022-12-23 10:00:00,29.85,30.11,29.84,30.02,13357.0,29.85,30.11,29.84,30.02,13357.0
2022-12-23 10:30:00,30.04,30.1,29.89,29.96,14145.0,30.04,30.1,29.89,29.96,14145.0
2022-12-23 11:00:00,29.96,30.06,29.93,29.97,14610.0,29.96,30.06,29.93,29.97,14610.0
2022-12-23 11:30:00,29.98,30.11,29.98,30.06,10218.0,29.98,30.11,29.98,30.06,10218.0
2022-12-23 12:00:00,30.07,30.07,29.98,30.05,12646.0,30.07,30.07,29.98,30.05,12646.0
2022-12-23 12:30:00,30.08,30.13,30.03,30.08,15449.0,30.08,30.13,30.03,30.08,15449.0
2022-12-23 13:00:00,30.08,30.2,30.08,30.2,10809.0,30.08,30.2,30.08,30.2,10809.0
2022-12-23 13:30:00,30.19,30.25,30.12,30.13,13267.0,30.19,30.25,30.12,30.13,13267.0
2022-12-23 14:00:00,30.12,30.19,30.04,30.16,17072.0,30.12,30.19,30.04,30.16,17072.0
2022-12-23 14:30:00,30.16,30.28,30.11,30.28,14770.0,30.16,30.28,30.11,30.28,14770.0
2022-12-23 15:00:00,30.28,30.34,30.27,30.3,22330.0,30.28,30.34,30.27,30.3,22330.0
2022-12-23 15:30:00,30.31,30.38,30.26,30.29,99932.0,30.31,30.38,30.26,30.29,99932.0
2022-12-27 09:30:00,30.54,30.71,30.41,30.55,20714.0,30.54,30.71,30.41,30.55,20714.0
2022-12-27 10:00:00,30.57,30.91,30.56,30.9,12248.0,30.57,30.91,30.56,30.9,12248.0
2022-12-27 10:30:00,30.95,31.17,30.9,30.93,34709.0,30.95,31.17,30.9,30.93,34709.0
2022-12-27 11:00:00,30.95,31.11,30.95,31.09,21029.0,30.95,31.11,30.95,31.09,21029.0
2022-12-27 11:30:00,31.1,31.21,31.08,31.18,26996.0,31.1,31.21,31.08,31.18,26996.0
2022-12-27 12:00:00,31.17,31.3,31.13,31.16,70037.0,31.17,31.3,31.13,31.16,70037.0
2022-12-27 12:30:00,31.18,31.21,31.09,31.2,15120.0,31.18,31.21,31.09,31.2,15120.0
2022-12-27 13:00:00,31.19,31.26,31.13,31.25,23366.0,31.19,31.26,31.13,31.25,23366.0
2022-12-27 13:30:00,31.25,31.39,31.21,31.29,24918.0,31.25,31.39,31.21,31.29,24918.0
2022-12-27 14:00:00,31.3,31.32,31.12,31.14,23962.0,31.3,31.32,31.12,31.14,23962.0
2022-12-27 14:30:00,31.13,31.3,31.08,31.27,20704.0,31.13,31.3,31.08,31.27,20704.0
2022-12-27 15:00:00,31.28,31.42,31.26,31.42,44715.0,31.28,31.42,31.26,31.42,44715.0
2022-12-27 15:30:00,31.43,31.58,31.4,31.46,186258.0,31.43,31.58,31.4,31.46,186258.0
2022-12-28 09:30:00,31.67,31.69,31.25,31.44,116174.0,31.67,31.69,31.25,31.44,116174.0
2022-12-28 10:00:00,31.43,31.55,30.92,30.98,66618.0,31.43,31.55,30.92,30.98,66618.0
2022-12-28 10:30:00,30.96,30.98,30.53,30.67,32611.0,30.96,30.98,30.53,30.67,32611.0
2022-12-28 11:00:00,30.68,30.79,30.56,30.57,20330.0,30.68,30.79,30.56,30.57,20330.0
2022-12-28 11:30:00,30.57,30.57,30.27,30.31,37662.0,30.57,30.57,30.27,30.31,37662.0
2022-12-28 12:00:00,30.3,30.32,30.14,30.27,29738.0,30.3,30.32,30.14,30.27,29738.0
2022-12-28 12:30:00,30.28,30.51,30.28,30.5,15814.0,30.28,30.51,30.28,30.5,15814.0
2022-12-28 13:00:00,30.49,30.52,30.38,30.5,29794.0,30.49,30.52,30.38,30.5,29794.0
2022-12-28 13:30:00,30.52,30.57,30.42,30.53,19102.0,30.52,30.57,30.42,30.53,19102.0
2022-12-28 14:00:00,30.52,30.56,30.31,30.39,54077.0,30.52,30.56,30.31,30.39,54077.0
2022-12-28 14:30:00,30.4,30.51,30.39,30.45,12273.0,30.4,30.51,30.39,30.45,12273.0
2022-12-28 15:00:00,30.47,30.49,30.34,30.4,107631.0,30.47,30.49,30.34,30.4,107631.0
2022-12-28 15:30:00,30.4,30.58,30.38,30.52,224039.0,30.4,30.58,30.38,30.52,224039.0
2022-12-29 09:30:00,30.67,30.83,30.44,30.54,29181.0,30.67,30.83,30.44,30.54,29181.0
2022-12-29 10:00:00,30.54,30.56,30.3,30.35,32354.0,30.54,30.56,30.3,30.35,32354.0
2022-12-29 10:30:00,30.34,30.45,30.23,30.23,17746.0,30.34,30.45,30.23,30.23,17746.0
2022-12-29 11:00:00,30.2,30.21,29.9,29.92,53998.0,30.2,30.21,29.9,29.92,53998.0
2022-12-29 11:30:00,29.92,30.27,29.92,30.27,20159.0,29.92,30.27,29.92,30.27,20159.0
2022-12-29 12:00:00,30.28,30.59,30.28,30.56,17372.0,30.28,30.59,30.28,30.56,17372.0
2022-12-29 12:30:00,30.55,30.6,30.5,30.56,25138.0,30.55,30.6,30.5,30.56,25138.0
2022-12-29 13:00:00,30.55,30.6,30.44,30.44,31304.0,30.55,30.6,30.44,30.44,31304.0
2022-12-29 13:30:00,30.44,30.52,30.37,30.51,17169.0,30.44,30.52,30.37,30.51,17169.0
2022-12-29 14:00:00,30.52,30.55,30.45,30.5,16382.0,30.52,30.55,30.45,30.5,16382.0
2022-12-29 14:30:00,30.48,30.57,30.41,30.44,19360.0,30.48,30.57,30.41,30.44,19360.0
2022-12-29 15:00:00,30.42,30.51,30.37,30.39,20184.0,30.42,30.51,30.37,30.39,20184.0
2022-12-29 15:30:00,30.39,30.64,30.38,30.51,99785.0,30.39,30.64,30.38,30.51,99785.0
2022-12-30 09:30:00,30.37,30.6,30.01,30.32,20215.0,30.37,30.6,30.01,30.32,20215.0
2022-12-30 10:00:00,30.34,30.49,30.18,30.44,20100.0,30.34,30.49,30.18,30.44,20100.0
2022-12-30 10:30:00,30.42,30.48,30.36,30.4,11758.0,30.42,30.48,30.36,30.4,11758.0
2022-12-30 11:00:00,30.39,30.49,30.28,30.33,11129.0,30.39,30.49,30.28,30.33,11129.0
2022-12-30 11:30:00,30.31,30.34,30.25,30.32,6357.0,30.31,30.34,30.25,30.32,6357.0
2022-12-30 12:00:00,30.32,30.38,30.28,30.3,6836.0,30.32,30.38,30.28,30.3,6836.0
2022-12-30 12:30:00,30.3,30.3,30.13,30.21,21272.0,30.3,30.3,30.13,30.21,21272.0
2022-12-30 13:00:00,30.24,30.25,29.97,30.01,11649.0,30.24,30.25,29.97,30.01,11649.0
2022-12-30 13:30:00,30.05,30.07,29.78,29.79,31794.0,30.05,30.07,29.78,29.79,31794.0
2022-12-30 14:00:00,29.79,29.9,29.78,29.86,22623.0,29.79,29.9,29.78,29.86,22623.0
2022-12-30 14:30:00,29.85,29.85,29.63,29.7,20806.0,29.85,29.85,29.63,29.7,20806.0
2022-12-30 15:00:00,29.71,29.9,29.7,29.74,38873.0,29.71,29.9,29.7,29.74,38873.0
2022-12-30 15:30:00,29.74,29.93,29.74,29.88,141710.0,29.74,29.93,29.74,29.88,141710.0
2023-01-03 09:30:00,30.11,30.67,29.85,30.04,63836.0,30.11,30.67,29.85,30.04,63836.0
2023-01-03 10:00:00,30.02,30.21,29.73,29.9,35898.0,30.02,30.21,29.73,29.9,35898.0
2023-01-03 10:30:00,29.91,30.21,29.86,30.21,23568.0,29.91,30.21,29.86,30.21,23568.0
2023-01-03 11:00:00,30.22,30.27,29.93,30.0,39315.0,30.22,30.27,29.93,30.0,39315.0
2023-01-03 11:30:00,30.01,30.01,29.81,29.85,20630.0,30.01,30.01,29.81,29.85,20630.0
2023-01-03 12:00:00,29.83,29.96,29.82,29.85,19307.0,29.83,29.96,29.82,29.85,19307.0
2023-01-03 12:30:00,29.86,29.98,29.57,29.7,30214.0,29.86,29.98,29.57,29.7,30214.0
2023-01-03 13:00:00,29.71,29.86,29.67,29.77,32912.0,29.71,29.86,29.67,29.77,32912.0
2023-01-03 13:30:00,29.76,29.86,29.72,29.78,19486.0,29.76,29.86,29.72,29.78,19486.0
2023-01-03 14:00:00,29.76,29.77,29.46,29.49,21743.0,29.76,29.77,29.46,29.49,21743.0
2023-01-03 14:30:00,29.5,29.64,29.37,29.56,27012.0,29.5,29.64,29.37,29.56,27012.0
2023-01-03 15:00:00,29.58,29.69,29.51,29.6,18553.0,29.58,29.69,29.51,29.6,18553.0
2023-01-03 15:30:00,29.6,29.74,29.54,29.56,75997.0,29.6,29.74,29.54,29.56,75997.0
2023-01-04 09:30:00,29.56,30.32,29.53,30.28,44327.0,29.56,30.32,29.53,30.28,44327.0
2023-01-04 10:00:00,30.23,30.52,29.8,29.95,51953.0,30.23,30.52,29.8,29.95,51953.0
2023-01-04 10:30:00,29.93,30.11,29.87,30.02,18585.0,29.93,30.11,29.87,30.02,18585.0
2023-01-04 11:00:00,30.01,30.08,29.89,30.05,22761.0,30.01,30.08,29.89,30.05,22761.0
2023-01-04 11:30:00,30.05,30.34,30.04,30.29,11456.0,30.05,30.34,30.04,30.29,11456.0
2023-01-04 12:00:00,30.32,30.42,30.22,30.36,22396.0,30.32,30.42,30.22,30.36,22396.0
2023-01-04 12:30:00,30.36,30.67,30.36,30.45,33347.0,30.36,30.67,30.36,30.45,33347.0
2023-01-04 13:00:00,30.46,30.67,30.42,30.66,23198.0,30.46,30.67,30.42,30.66,23198.0
2023-01-04 13:30:00,30.66,30.84,30.59,30.75,67695.0,30.66,30.84,30.59,30.75,67695.0
2023-01-04 14:00:00,30.75,30.94,30.6,30.69,88277.0,30.75,30.94,30.6,30.69,88277.0
2023-01-04 14:30:00,30.66,30.96,30.65,30.94,80125.0,30.66,30.96,30.65,30.94,80125.0
2023-01-04 15:00:00,30.96,31.23,30.94,30.94,79512.0,30.96,31.23,30.94,30.94,79512.0
2023-01-04 15:30:00,30.95,31.09,30.82,31.02,256153.0,30.95,31.09,30.82,31.02,256153.0
2023-01-05 09:30:00,30.9,30.9,30.45,30.72,38250.0,30.9,30.9,30.45,30.72,38250.0
2023-01-05 10:00:00,30.7,31.01,30.64,31.01,42549.0,30.7,31.01,30.64,31.01,42549.0
2023-01-05 10:30:00,31.01,31.29,30.99,31.27,63264.0,31.01,31.29,30.99,31.27,63264.0
2023-01-05 11:00:00,31.28,31.44,31.19,31.36,62846.0,31.28,31.44,31.19,31.36,62846.0
2023-01-05 11:30:00,31.37,31.52,31.19,31.34,35779.0,31.37,31.52,31.19,31.34,35779.0
2023-01-05 12:00:00,31.35,31.57,31.35,31.53,20383.0,31.35,31.57,31.35,31.53,20383.0
2023-01-05 12:30:00,31.5,31.66,31.37,31.64,60725.0,31.5,31.66,31.37,31.64,60725.0
2023-01-05 13:00:00,31.65,31.95,31.4,31.93,210106.0,31.65,31.95,31.4,31.93,210106.0
2023-01-05 13:30:00,31.92,32.15,31.91,32.13,88356.0,31.92,32.15,31.91,32.13,88356.0
2023-01-05 14:00:00,32.13,32.35,32.06,32.16,115962.0,32.13,32.35,32.06,32.16,115962.0
2023-01-05 14:30:00,32.15,32.3,32.14,32.2,63511.0,32.15,32.3,32.14,32.2,63511.0
2023-01-05 15:00:00,32.18,32.24,31.82,31.82,88106.0,32.18,32.24,31.82,31.82,88106.0
2023-01-05 15:30:00,31.82,32.02,31.81,31.95,273186.0,31.82,32.02,31.81,31.95,273186.0
2023-01-06 09:30:00,32.49,32.65,32.21,32.33,32834.0,32.49,32.65,32.21,32.33,32834.0
2023-01-06 10:00:00,32.32,32.74,32.3,32.6,38688.0,32.32,32.74,32.3,32.6,38688.0
2023-01-06 10:30:00,32.61,33.08,32.53,32.94,42938.0,32.61,33.08,32.53,32.94,42938.0
2023-01-06 11:00:00,32.95,32.95,32.55,32.55,55273.0,32.95,32.95,32.55,32.55,55273.0
2023-01-06 11:30:00,32.57,32.8,32.52,32.78,24252.0,32.57,32.8,32.52,32.78,24252.0
2023-01-06 12:00:00,32.78,32.79,32.54,32.55,15036.0,32.78,32.79,32.54,32.55,15036.0
2023-01-06 12:30:00,32.56,32.63,32.4,32.41,19070.0,32.56,32.63,32.4,32.41,19070.0
2023-01-06 13:00:00,32.42,32.59,32.38,32.44,25673.0,32.42,32.59,32.38,32.44,25673.0
2023-01-06 13:30:00,32.44,32.5,32.32,32.5,23402.0,32.44,32.5,32.32,32.5,23402.0
2023-01-06 14:00:00,32.5,32.51,32.25,32.25,27544.0,32.5,32.51,32.25,32.25,27544.0
2023-01-06 14:30:00,32.28,32.48,32.27,32.46,27972.0,32.28,32.48,32.27,32.46,27972.0
2023-01-06 15:00:00,32.45,32.55,32.36,32.37,45032.0,32.45,32.55,32.36,32.37,45032.0
2023-01-06 15:30:00,32.36,32.52,32.36,32.52,135531.0,32.36,32.52,32.36,32.52,135531.0
2023-01-09 09:30:00,32.94,33.56,32.85,33.31,124045.0,32.94,33.56,32.85,33.31,124045.0
2023-01-09 10:00:00,33.31,33.53,33.09,33.17,135984.0,33.31,33.53,33.09,33.17,135984.0
2023-01-09 10:30:00,33.16,33.54,33.08,33.51,86878.0,33.16,33.54,33.08,33.51,86878.0
2023-01-09 11:00:00,33.53,33.74,33.47,33.49,65738.0,33.53,33.74,33.47,33.49,65738.0
2023-01-09 11:30:00,33.47,33.62,33.28,33.52,82481.0,33.47,33.62,33.28,33.52,82481.0
2023-01-09 12:00:00,33.52,33.61,32.96,33.02,83375.0,33.52,33.61,32.96,33.02,83375.0
2023-01-09 12:30:00,32.97,33.0,32.83,32.93,71694.0,32.97,33.0,32.83,32.93,71694.0
2023-01-09 13:00:00,32.93,32.99,32.83,32.84,51182.0,32.93,32.99,32.83,32.84,51182.0
2023-01-09 13:30:00,32.83,32.87,32.6,32.62,152883.0,32.83,32.87,32.6,32.62,152883.0
2023-01-09 14:00:00,32.63,32.88,32.62,32.72,56622.0,32.63,32.88,32.62,32.72,56622.0
2023-01-09 14:30:00,32.7,32.9,32.68,32.87,28643.0,32.7,32.9,32.68,32.87,28643.0
2023-01-09 15:00:00,32.88,32.93,32.81,32.86,53530.0,32.88,32.93,32.81,32.86,53530.0
2023-01-09 15:30:00,32.87,32.95,32.37,32.46,204555.0,32.87,32.95,32.37,32.46,204555.0
2023-01-10 09:30:00,32.44,32.44,31.85,32.06,106296.0,32.44,32.44,31.85,32.06,106296.0
2023-01-10 10:00:00,32.05,32.07,31.6,31.82,73649.0,32.05,32.07,31.6,31.82,73649.0
2023-01-10 10:30:00,31.81,31.93,31.61,31.88,48766.0,31.81,31.93,31.61,31.88,48766.0
2023-01-10 11:00:00,31.89,32.12,31.88,31.93,33308.0,31.89,32.12,31.88,31.93,33308.0
2023-01-10 11:30:00,31.95,32.18,31.9,32.02,43080.0,31.95,32.18,31.9,32.02,43080.0
2023-01-10 12:00:00,32.0,32.14,31.92,32.12,23990.0,32.0,32.14,31.92,32.12,23990.0
2023-01-10 12:30:00,32.12,32.26,32.12,32.21,25662.0,32.12,32.26,32.12,32.21,25662.0
2023-01-10 13:00:00,32.22,32.37,32.14,32.31,23595.0,32.22,32.37,32.14,32.31,23595.0
2023-01-10 13:30:00,32.32,32.54,32.29,32.53,27708.0,32.32,32.54,32.29,32.53,27708.0
2023-01-10 14:00:00,32.54,32.75,32.46,32.73,80741.0,32.54,32.75,32.46,32.73,80741.0
2023-01-10 14:30:00,32.74,32.99,32.73,32.92,50259.0,32.74,32.99,32.73,32.92,50259.0
2023-01-10 15:00:00,32.91,33.11,32.91,32.95,81469.0,32.91,33.11,32.91,32.95,81469.0
2023-01-10 15:30:00,32.94,33.32,32.9,33.24,183466.0,32.94,33.32,32.9,33.24,183466.0
2023-01-11 09:30:00,33.58,33.71,33.37,33.46,67020.0,33.58,33.71,33.37,33.46,67020.0
2023-01-11 10:00:00,33.5,33.65,33.2,33.48,55124.0,33.5,33.65,33.2,33.48,55124.0
2023-01-11 10:30:00,33.47,33.51,33.28,33.31,31854.0,33.47,33.51,33.28,33.31,31854.0
2023-01-11 11:00:00,33.3,33.82,33.29,33.82,53650.0,33.3,33.82,33.29,33.82,53650.0
2023-01-11 11:30:00,33.82,34.1,33.8,34.02,77613.0,33.82,34.1,33.8,34.02,77613.0
2023-01-11 12:00:00,34.0,34.02,33.68,33.73,29861.0,34.0,34.02,33.68,33.73,29861.0
2023-01-11 12:30:00,33.73,33.73,33.58,33.6,18167.0,33.73,33.73,33.58,33.6,18167.0
2023-01-11 13:00:00,33.59,33.79,33.58,33.79,32745.0,33.59,33.79,33.58,33.79,32745.0
2023-01-11 13:30:00,33.79,34.1,33.77,33.81,75696.0,33.79,34.1,33.77,33.81,75696.0
2023-01-11 14:00:00,33.78,33.99,33.71,33.99,71180.0,33.78,33.99,33.71,33.99,71180.0
2023-01-11 14:30:00,33.99,34.11,33.92,34.11,108738.0,33.99,34.11,33.92,34.11,108738.0
2023-01-11 15:00:00,34.09,34.34,34.07,34.09,84221.0,34.09,34.34,34.07,34.09,84221.0
2023-01-11 15:30:00,34.08,34.09,33.86,33.99,178476.0,34.08,34.09,33.86,33.99,178476.0
2023-01-12 09:30:00,34.09,34.23,33.26,33.95,101468.0,34.09,34.23,33.26,33.95,101468.0
2023-01-12 10:00:00,33.93,34.25,33.88,33.93,67706.0,33.93,34.25,33.88,33.93,67706.0
2023-01-12 10:30:00,33.91,34.06,33.84,33.84,41102.0,33.91,34.06,33.84,33.84,41102.0
2023-01-12 11:00:00,33.83,34.15,33.65,34.04,86831.0,33.83,34.15,33.65,34.04,86831.0
2023-01-12 11:30:00,34.05,34.07,33.85,33.97,46260.0,34.05,34.07,33.85,33.97,46260.0
2023-01-12 12:00:00,34.0,34.37,34.0,34.23,90607.0,34.0,34.37,34.0,34.23,90607.0
2023-01-12 12:30:00,34.24,34.26,33.92,33.94,95254.0,34.24,34.26,33.92,33.94,95254.0
2023-01-12 13:00:00,33.94,34.12,33.79,33.81,62929.0,33.94,34.12,33.79,33.81,62929.0
2023-01-12 13:30:00,33.82,33.97,33.66,33.71,73912.0,33.82,33.97,33.66,33.71,73912.0
2023-01-12 14:00:00,33.73,33.77,33.61,33.71,88242.0,33.73,33.77,33.61,33.71,88242.0
2023-01-12 14:30:00,33.71,33.88,33.59,33.79,496784.0,33.71,33.88,33.59,33.79,496784.0
2023-01-12 15:00:00,33.77,34.0,33.76,33.82,76929.0,33.77,34.0,33.76,33.82,76929.0
2023-01-12 15:30:00,33.83,34.0,33.68,33.89,462902.0,33.83,34.0,33.68,33.89,462902.0
2023-01-13 09:30:00,33.67,33.87,33.26,33.49,60626.0,33.67,33.87,33.26,33.49,60626.0
2023-01-13 10:00:00,33.44,34.11,33.35,34.09,39047.0,33.44,34.11,33.35,34.09,39047.0
2023-01-13 10:30:00,34.13,34.27,34.0,34.09,77621.0,34.13,34.27,34.0,34.09,77621.0
2023-01-13 11:00:00,34.1,34.48,34.09,34.3,57066.0,34.1,34.48,34.09,34.3,57066.0
2023-01-13 11:30:00,34.31,34.71,34.26,34.61,67799.0,34.31,34.71,34.26,34.61,67799.0
2023-01-13 12:00:00,34.61,34.73,34.56,34.65,42700.0,34.61,34.73,34.56,34.65,42700.0
2023-01-13 12:30:00,34.63,34.87,34.63,34.75,37410.0,34.63,34.87,34.63,34.75,37410.0
2023-01-13 13:00:00,34.73,34.98,34.73,34.81,59908.0,34.73,34.98,34.73,34.81,59908.0
2023-01-13 13:30:00,34.83,35.02,34.74,35.01,45281.0,34.83,35.02,34.74,35.01,45281.0
2023-01-13 14:00:00,35.02,35.05,34.9,34.99,46070.0,35.02,35.05,34.9,34.99,46070.0
2023-01-13 14:30:00,34.99,35.01,34.9,34.96,46486.0,34.99,35.01,34.9,34.96,46486.0
2023-01-13 15:00:00,34.96,35.41,34.8,35.41,197065.0,34.96,35.41,34.8,35.41,197065.0
2023-01-13 15:30:00,35.41,35.46,35.17,35.44,378422.0,35.41,35.46,35.17,35.44,378422.0
2023-01-17 09:30:00,35.2,35.44,34.89,35.27,113207.0,35.2,35.44,34.89,35.27,113207.0
2023-01-17 10:00:00,35.3,35.31,34.98,35.21,98152.0,35.3,35.31,34.98,35.21,98152.0
2023-01-17 10:30:00,35.2,35.21,34.72,34.75,61134.0,35.2,35.21,34.72,34.75,61134.0
2023-01-17 11:00:00,34.74,34.86,34.6,34.73,36112.0,34.74,34.86,34.6,34.73,36112.0
2023-01-17 11:30:00,34.75,34.78,34.59,34.77,24497.0,34.75,34.78,34.59,34.77,24497.0
2023-01-17 12:00:00,34.77,34.97,34.73,34.73,36514.0,34.77,34.97,34.73,34.73,36514.0
2023-01-17 12:30:00,34.73,34.75,34.62,34.63,20876.0,34.73,34.75,34.62,34.63,20876.0
2023-01-17 13:00:00,34.63,34.91,34.62,34.87,29034.0,34.63,34.91,34.62,34.87,29034.0
2023-01-17 13:30:00,34.86,34.88,34.8,34.82,17801.0,34.86,34.88,34.8,34.82,17801.0
2023-01-17 14:00:00,34.84,34.86,34.7,34.7,22331.0,34.84,34.86,34.7,34.7,22331.0
2023-01-17 14:30:00,34.71,34.86,34.65,34.66,64302.0,34.71,34.86,34.65,34.66,64302.0
2023-01-17 15:00:00,34.66,34.91,34.66,34.86,32368.0,34.66,34.91,34.66,34.86,32368.0
2023-01-17 15:30:00,34.85,34.95,34.68,34.79,145719.0,34.85,34.95,34.68,34.79,145719.0
2023-01-18 09:30:00,35.21,35.63,34.9,35.29,183998.0,35.21,35.63,34.9,35.29,183998.0
2023-01-18 10:00:00,35.33,35.62,35.28,35.34,40547.0,35.33,35.62,35.28,35.34,40547.0
2023-01-18 10:30:00,35.34,35.38,34.89,35.05,79699.0,35.34,35.38,34.89,35.05,79699.0
2023-01-18 11:00:00,35.03,35.04,34.73,34.88,48195.0,35.03,35.04,34.73,34.88,48195.0
2023-01-18 11:30:00,34.85,34.85,34.48,34.65,44515.0,34.85,34.85,34.48,34.65,44515.0
2023-01-18 12:00:00,34.68,34.81,34.53,34.6,26247.0,34.68,34.81,34.53,34.6,26247.0
2023-01-18 12:30:00,34.6,34.72,34.55,34.71,10859.0,34.6,34.72,34.55,34.71,10859.0
2023-01-18 13:00:00,34.71,34.89,34.64,34.89,18750.0,34.71,34.89,34.64,34.89,18750.0
2023-01-18 13:30:00,34.91,35.05,34.79,34.89,21376.0,34.91,35.05,34.79,34.89,21376.0
2023-01-18 14:00:00,34.88,34.92,34.67,34.84,37700.0,34.88,34.92,34.67,34.84,37700.0
2023-01-18 14:30:00,34.89,34.96,34.81,34.83,26078.0,34.89,34.96,34.81,34.83,26078.0
2023-01-18 15:00:00,34.83,35.06,34.8,35.01,112888.0,34.83,35.06,34.8,35.01,112888.0
2023-01-18 15:30:00,35.0,35.09,34.76,34.9,238661.0,35.0,35.09,34.76,34.9,238661.0
2023-01-19 09:30:00,34.66,34.79,33.64,33.88,87011.0,34.66,34.79,33.64,33.88,87011.0
2023-01-19 10:00:00,33.87,34.73,33.81,34.7,71440.0,33.87,34.73,33.81,34.7,71440.0
2023-01-19 10:30:00,34.67,34.74,34.33,34.52,67466.0,34.67,34.74,34.33,34.52,67466.0
2023-01-19 11:00:00,34.51,34.62,34.39,34.52,29575.0,34.51,34.62,34.39,34.52,29575.0
2023-01-19 11:30:00,34.57,34.6,34.43,34.55,18512.0,34.57,34.6,34.43,34.55,18512.0
2023-01-19 12:00:00,34.55,34.66,34.29,34.34,255409.0,34.55,34.66,34.29,34.34,255409.0
2023-01-19 12:30:00,34.32,34.4,34.26,34.31,28025.0,34.32,34.4,34.26,34.31,28025.0
2023-01-19 13:00:00,34.3,34.34,34.03,34.2,38596.0,34.3,34.34,34.03,34.2,38596.0
2023-01-19 13:30:00,34.19,34.41,34.14,34.4,126999.0,34.19,34.41,34.14,34.4,126999.0
2023-01-19 14:00:00,34.39,34.63,34.32,34.6,48710.0,34.39,34.63,34.32,34.6,48710.0
2023-01-19 14:30:00,34.59,34.65,34.45,34.5,39057.0,34.59,34.65,34.45,34.5,39057.0
2023-01-19 15:00:00,34.5,34.71,34.5,34.57,79340.0,34.5,34.71,34.5,34.57,79340.0
2023-01-19 15:30:00,34.56,34.6,34.28,34.35,342507.0,34.56,34.6,34.28,34.35,342507.0
2023-01-20 09:30:00,34.54,34.54,33.91,34.43,70955.0,34.54,34.54,33.91,34.43,70955.0
2023-01-20 10:00:00,34.42,34.7,34.37,34.66,23900.0,34.42,34.7,34.37,34.66,23900.0
2023-01-20 10:30:00,34.66,34.69,34.5,34.51,20090.0,34.66,34.69,34.5,34.51,20090.0
2023-01-20 11:00:00,34.52,35.02,34.52,34.95,37387.0,34.52,35.02,34.52,34.95,37387.0
2023-01-20 11:30:00,34.96,35.0,34.71,34.9,24905.0,34.96,35.0,34.71,34.9,24905.0
2023-01-20 12:00:00,34.87,35.09,34.76,34.93,25615.0,34.87,35.09,34.76,34.93,25615.0
2023-01-20 12:30:00,34.94,34.94,34.74,34.79,15957.0,34.94,34.94,34.74,34.79,15957.0
2023-01-20 13:00:00,34.81,34.86,34.68,34.8,29507.0,34.81,34.86,34.68,34.8,29507.0
2023-01-20 13:30:00,34.8,34.87,34.71,34.86,16355.0,34.8,34.87,34.71,34.86,16355.0
2023-01-20 14:00:00,34.86,34.95,34.74,34.87,25478.0,34.86,34.95,34.74,34.87,25478.0
2023-01-20 14:30:00,34.86,34.92,34.79,34.92,42042.0,34.86,34.92,34.79,34.92,42042.0
2023-01-20 15:00:00,34.93,35.09,34.92,35.04,49318.0,34.93,35.09,34.92,35.04,49318.0
2023-01-20 15:30:00,35.04,35.23,34.9,35.21,168255.0,35.04,35.23,34.9,35.21,168255.0
2023-01-23 09:30:00,35.63,35.67,35.2,35.45,56632.0,35.63,35.67,35.2,35.45,56632.0
2023-01-23 10:00:00,35.43,35.74,35.31,35.41,53044.0,35.43,35.74,35.31,35.41,53044.0
2023-01-23 10:30:00,35.37,35.39,35.12,35.32,25721.0,35.37,35.39,35.12,35.32,25721.0
2023-01-23 11:00:00,35.3,35.4,35.19,35.36,58773.0,35.3,35.4,35.19,35.36,58773.0
2023-01-23 11:30:00,35.38,35.68,35.36,35.68,51751.0,35.38,35.68,35.36,35.68,51751.0
2023-01-23 12:00:00,35.67,35.71,35.41,35.66,59817.0,35.67,35.71,35.41,35.66,59817.0
2023-01-23 12:30:00,35.63,35.78,35.52,35.67,17133.0,35.63,35.78,35.52,35.67,17133.0
2023-01-23 13:00:00,35.66,35.85,35.66,35.83,13744.0,35.66,35.85,35.66,35.83,13744.0
2023-01-23 13:30:00,35.84,35.92,35.77,35.84,22831.0,35.84,35.92,35.77,35.84,22831.0
2023-01-23 14:00:00,35.8,35.8,35.69,35.7,34636.0,35.8,35.8,35.69,35.7,34636.0
2023-01-23 14:30:00,35.69,35.77,35.5,35.55,47925.0,35.69,35.77,35.5,35.55,47925.0
2023-01-23 15:00:00,35.57,35.74,35.54,35.64,23893.0,35.57,35.74,35.54,35.64,23893.0
2023-01-23 15:30:00,35.64,35.67,35.51,35.51,96727.0,35.64,35.67,35.51,35.51,96727.0
2023-01-24 09:30:00,35.13,35.33,34.93,35.1,29636.0,35.13,35.33,34.93,35.1,29636.0
2023-01-24 10:00:00,35.08,35.36,34.92,35.18,41268.0,35.08,35.36,34.92,35.18,41268.0
2023-01-24 10:30:00,35.18,35.5,34.97,35.45,46793.0,35.18,35.5,34.97,35.45,46793.0
2023-01-24 11:00:00,35.46,35.76,35.4,35.73,41177.0,35.46,35.76,35.4,35.73,41177.0
2023-01-24 11:30:00,35.73,36.13,35.63,36.11,97662.0,35.73,36.13,35.63,36.11,97662.0
2023-01-24 12:00:00,36.11,36.26,35.97,36.01,71240.0,36.11,36.26,35.97,36.01,71240.0
2023-01-24 12:30:00,35.98,35.99,35.62,35.65,25196.0,35.98,35.99,35.62,35.65,25196.0
2023-01-24 13:00:00,35.62,35.81,35.61,35.74,17117.0,35.62,35.81,35.61,35.74,17117.0
2023-01-24 13:30:00,35.73,35.74,35.54,35.59,31644.0,35.73,35.74,35.54,35.59,31644.0
2023-01-24 14:00:00,35.6,35.66,35.54,35.64,33350.0,35.6,35.66,35.54,35.64,33350.0
2023-01-24 14:30:00,35.63,35.77,35.57,35.71,30188.0,35.63,35.77,35.57,35.71,30188.0
2023-01-24 15:00:00,35.71,35.84,35.71,35.71,18379.0,35.71,35.84,35.71,35.71,18379.0
2023-01-24 15:30:00,35.74,35.74,35.53,35.53,184768.0,35.74,35.74,35.53,35.53,184768.0
2023-01-25 09:30:00,35.12,35.28,34.9,35.01,49177.0,35.12,35.28,34.9,35.01,49177.0
2023-01-25 10:00:00,34.99,35.15,34.86,34.98,84579.0,34.99,35.15,34.86,34.98,84579.0
2023-01-25 10:30:00,35.01,35.05,34.61,34.61,56679.0,35.01,35.05,34.61,34.61,56679.0
2023-01-25 11:00:00,34.6,34.87,34.59,34.76,91200.0,34.6,34.87,34.59,34.76,91200.0
2023-01-25 11:30:00,34.75,34.91,34.63,34.72,135767.0,34.75,34.91,34.63,34.72,135767.0
2023-01-25 12:00:00,34.72,34.88,34.7,34.84,29724.0,34.72,34.88,34.7,34.84,29724.0
2023-01-25 12:30:00,34.85,34.86,34.58,34.75,51578.0,34.85,34.86,34.58,34.75,51578.0
2023-01-25 13:00:00,34.75,35.01,34.54,34.72,261474.0,34.75,35.01,34.54,34.72,261474.0
2023-01-25 13:30:00,34.73,34.9,34.59,34.83,79144.0,34.73,34.9,34.59,34.83,79144.0
2023-01-25 14:00:00,34.83,34.94,34.78,34.83,47530.0,34.83,34.94,34.78,34.83,47530.0
2023-01-25 14:30:00,34.83,34.85,34.6,34.77,48921.0,34.83,34.85,34.6,34.77,48921.0
2023-01-25 15:00:00,34.78,34.91,34.78,34.88,63829.0,34.78,34.91,34.78,34.88,63829.0
2023-01-25 15:30:00,34.89,34.93,34.79,34.83,221109.0,34.89,34.93,34.79,34.83,221109.0
2023-01-26 09:30:00,35.26,35.56,34.58,34.75,52891.0,35.26,35.56,34.58,34.75,52891.0
2023-01-26 10:00:00,34.8,35.14,34.66,34.98,82153.0,34.8,35.14,34.66,34.98,82153.0
2023-01-26 10:30:00,35.0,35.4,34.97,35.21,71362.0,35.0,35.4,34.97,35.21,71362.0
2023-01-26 11:00:00,35.18,35.56,35.14,35.36,37441.0,35.18,35.56,35.14,35.36,37441.0
2023-01-26 11:30:00,35.38,35.45,35.25,35.4,18646.0,35.38,35.45,35.25,35.4,18646.0
2023-01-26 12:00:00,35.39,35.69,35.39,35.55,60926.0,35.39,35.69,35.39,35.55,60926.0
2023-01-26 12:30:00,35.54,35.56,35.38,35.47,30191.0,35.54,35.56,35.38,35.47,30191.0
2023-01-26 13:00:00,35.48,35.85,35.48,35.71,63227.0,35.48,35.85,35.48,35.71,63227.0
2023-01-26 13:30:00,35.72,36.06,35.72,35.91,58683.0,35.72,36.06,35.72,35.91,58683.0
2023-01-26 14:00:00,35.92,36.33,35.88,36.27,63157.0,35.92,36.33,35.88,36.27,63157.0
2023-01-26 14:30:00,36.28,36.64,36.27,36.44,132516.0,36.28,36.64,36.27,36.44,132516.0
2023-01-26 15:00:00,36.45,36.51,36.18,36.19,45448.0,36.45,36.51,36.18,36.19,45448.0
2023-01-26 15:30:00,36.17,36.32,36.13,36.29,194321.0,36.17,36.32,36.13,36.29,194321.0
2023-01-27 09:30:00,36.0,36.17,35.81,36.03,42441.0,36.0,36.17,35.81,36.03,42441.0
2023-01-27 10:00:00,35.91,36.45,35.9,35.97,24482.0,35.91,36.45,35.9,35.97,24482.0
2023-01-27 10:30:00,35.96,36.08,35.73,36.02,30307.0,35.96,36.08,35.73,36.02,30307.0
2023-01-27 11:00:00,36.0,36.32,35.97,36.29,31637.0,36.0,36.32,35.97,36.29,31637.0
2023-01-27 11:30:00,36.3,36.3,36.14,36.18,28336.0,36.3,36.3,36.14,36.18,28336.0
2023-01-27 12:00:00,36.17,36.24,36.06,36.1,19636.0,36.17,36.24,36.06,36.1,19636.0
2023-01-27 12:30:00,36.09,36.23,36.08,36.13,17960.0,36.09,36.23,36.08,36.13,17960.0
2023-01-27 13:00:00,36.14,36.14,35.97,36.02,21272.0,36.14,36.14,35.97,36.02,21272.0
2023-01-27 13:30:00,36.02,36.13,35.95,36.13,27118.0,36.02,36.13,35.95,36.13,27118.0
2023-01-27 14:00:00,36.14,36.14,36.02,36.06,46890.0,36.14,36.14,36.02,36.06,46890.0
2023-01-27 14:30:00,36.07,36.19,36.04,36.14,34452.0,36.07,36.19,36.04,36.14,34452.0
2023-01-27 15:00:00,36.15,36.23,36.07,36.18,40872.0,36.15,36.23,36.07,36.18,40872.0
2023-01-27 15:30:00,36.18,36.24,36.09,36.21,117371.0,36.18,36.24,36.09,36.21,117371.0
2023-01-30 09:30:00,35.78,36.27,35.78,35.85,34659.0,35.78,36.27,35.78,35.85,34659.0
2023-01-30 10:00:00,35.83,36.32,35.79,36.16,20354.0,35.83,36.32,35.79,36.16,20354.0
2023-01-30 10:30:00,36.15,36.25,35.99,36.02,15445.0,36.15,36.25,35.99,36.02,15445.0
2023-01-30 11:00:00,35.98,36.09,35.91,36.09,20203.0,35.98,36.09,35.91,36.09,20203.0
2023-01-30 11:30:00,36.1,36.17,35.98,36.12,16546.0,36.1,36.17,35.98,36.12,16546.0
2023-01-30 12:00:00,36.1,36.14,35.91,36.04,15218.0,36.1,36.14,35.91,36.04,15218.0
2023-01-30 12:30:00,36.06,36.17,36.0,36.14,23620.0,36.06,36.17,36.0,36.14,23620.0
2023-01-30 13:00:00,36.14,36.22,36.06,36.2,22862.0,36.14,36.22,36.06,36.2,22862.0
2023-01-30 13:30:00,36.18,36.33,36.14,36.29,22030.0,36.18,36.33,36.14,36.29,22030.0
2023-01-30 14:00:00,36.29,36.44,36.26,36.42,43481.0,36.29,36.44,36.26,36.42,43481.0
2023-01-30 14:30:00,36.42,36.47,36.12,36.26,36312.0,36.42,36.47,36.12,36.26,36312.0
2023-01-30 15:00:00,36.25,36.45,36.16,36.27,57654.0,36.25,36.45,36.16,36.27,57654.0
2023-01-30 15:30:00,36.27,36.38,36.07,36.15,163814.0,36.27,36.38,36.07,36.15,163814.0
2023-01-31 09:30:00,36.14,36.24,35.78,35.81,48176.0,36.14,36.24,35.78,35.81,48176.0
2023-01-31 10:00:00,35.8,36.08,35.74,36.0,27695.0,35.8,36.08,35.74,36.0,27695.0
2023-01-31 10:30:00,35.98,36.36,35.98,36.3,23825.0,35.98,36.36,35.98,36.3,23825.0
2023-01-31 11:00:00,36.32,36.32,35.99,36.07,40782.0,36.32,36.32,35.99,36.07,40782.0
2023-01-31 11:30:00,36.05,36.31,35.99,36.3,25246.0,36.05,36.31,35.99,36.3,25246.0
2023-01-31 12:00:00,36.31,36.42,36.26,36.29,20636.0,36.31,36.42,36.26,36.29,20636.0
2023-01-31 12:30:00,36.29,36.31,36.22,36.23,16436.0,36.29,36.31,36.22,36.23,16436.0
2023-01-31 13:00:00,36.23,36.24,36.06,36.12,20888.0,36.23,36.24,36.06,36.12,20888.0
2023-01-31 13:30:00,36.11,36.13,36.01,36.02,41082.0,36.11,36.13,36.01,36.02,41082.0
2023-01-31 14:00:00,36.02,36.08,35.81,35.87,121442.0,36.02,36.08,35.81,35.87,121442.0
2023-01-31 14:30:00,35.88,35.98,35.8,35.8,40975.0,35.88,35.98,35.8,35.8,40975.0
2023-01-31 15:00:00,35.8,35.82,35.58,35.72,66244.0,35.8,35.82,35.58,35.72,66244.0
2023-01-31 15:30:00,35.72,36.39,35.71,36.39,361149.0,35.72,36.39,35.71,36.39,361149.0
2023-02-01 09:30:00,36.27,36.56,35.79,36.25,28858.0,36.27,36.56,35.79,36.25,28858.0
2023-02-01 10:00:00,36.29,36.75,36.11,36.64,53232.0,36.29,36.75,36.11,36.64,53232.0
2023-02-01 10:30:00,36.69,36.76,36.1,36.27,58470.0,36.69,36.76,36.1,36.27,58470.0
2023-02-01 11:00:00,36.25,36.4,36.14,36.28,73626.0,36.25,36.4,36.14,36.28,73626.0
2023-02-01 11:30:00,36.3,36.4,35.98,36.04,49804.0,36.3,36.4,35.98,36.04,49804.0
2023-02-01 12:00:00,36.04,36.09,35.85,35.97,45994.0,36.04,36.09,35.85,35.97,45994.0
2023-02-01 12:30:00,35.97,36.16,35.95,36.14,38821.0,35.97,36.16,35.95,36.14,38821.0
2023-02-01 13:00:00,36.13,36.33,36.12,36.3,50857.0,36.13,36.33,36.12,36.3,50857.0
2023-02-01 13:30:00,36.33,36.39,36.19,36.36,37403.0,36.33,36.39,36.19,36.36,37403.0
2023-02-01 14:00:00,36.37,36.37,36.09,36.22,53574.0,36.37,36.37,36.09,36.22,53574.0
2023-02-01 14:30:00,36.23,36.51,35.97,36.41,80767.0,36.23,36.51,35.97,36.41,80767.0
2023-02-01 15:00:00,36.43,36.93,36.43,36.92,139743.0,36.43,36.93,36.43,36.92,139743.0
2023-02-01 15:30:00,36.93,37.12,36.55,36.74,363971.0,36.93,37.12,36.55,36.74,363971.0
2023-02-02 09:30:00,37.0,37.87,36.5,36.66,150295.0,37.0,37.87,36.5,36.66,150295.0
2023-02-02 10:00:00,36.61,37.3,36.24,37.25,88556.0,36.61,37.3,36.24,37.25,88556.0
2023-02-02 10:30:00,37.25,37.57,36.74,37.39,119061.0,37.25,37.57,36.74,37.39,119061.0
2023-02-02 11:00:00,37.39,38.35,37.36,38.08,203545.0,37.39,38.35,37.36,38.08,203545.0
2023-02-02 11:30:00,38.08,38.23,37.69,37.69,145448.0,38.08,38.23,37.69,37.69,145448.0
2023-02-02 12:00:00,37.73,38.42,37.73,38.26,91974.0,37.73,38.42,37.73,38.26,91974.0
2023-02-02 12:30:00,38.27,38.99,38.26,38.91,231781.0,38.27,38.99,38.26,38.91,231781.0
2023-02-02 13:00:00,38.91,39.27,38.77,39.26,146297.0,38.91,39.27,38.77,39.26,146297.0
2023-02-02 13:30:00,39.27,39.43,38.95,39.3,110350.0,39.27,39.43,38.95,39.3,110350.0
2023-02-02 14:00:00,39.3,39.31,38.68,38.91,138397.0,39.3,39.31,38.68,38.91,138397.0
2023-02-02 14:30:00,38.91,38.95,37.97,38.02,231376.0,38.91,38.95,37.97,38.02,231376.0
2023-02-02 15:00:00,38.02,38.8,37.99,38.78,146967.0,38.02,38.8,37.99,38.78,146967.0
2023-02-02 15:30:00,38.8,38.9,38.51,38.83,413103.0,38.8,38.9,38.51,38.83,413103.0
2023-02-03 09:30:00,39.02,40.04,38.5,39.83,159171.0,39.02,40.04,38.5,39.83,159171.0
2023-02-03 10:00:00,39.82,40.18,39.56,39.68,144595.0,39.82,40.18,39.56,39.68,144595.0
2023-02-03 10:30:00,39.68,39.95,39.59,39.82,74918.0,39.68,39.95,39.59,39.82,74918.0
2023-02-03 11:00:00,39.85,40.02,39.65,39.73,152312.0,39.85,40.02,39.65,39.73,152312.0
2023-02-03 11:30:00,39.75,39.93,39.59,39.88,58405.0,39.75,39.93,39.59,39.88,58405.0
2023-02-03 12:00:00,39.9,40.09,39.78,40.09,67616.0,39.9,40.09,39.78,40.09,67616.0
2023-02-03 12:30:00,40.1,40.38,40.1,40.25,61461.0,40.1,40.38,40.1,40.25,61461.0
2023-02-03 13:00:00,40.23,40.32,39.85,40.11,72782.0,40.23,40.32,39.85,40.11,72782.0
2023-02-03 13:30:00,40.11,40.45,39.81,40.43,60664.0,40.11,40.45,39.81,40.43,60664.0
2023-02-03 14:00:00,40.43,40.93,40.37,40.66,119310.0,40.43,40.93,40.37,40.66,119310.0
2023-02-03 14:30:00,40.63,40.73,40.26,40.26,64346.0,40.63,40.73,40.26,40.26,64346.0
2023-02-03 15:00:00,40.24,40.34,39.97,39.97,142071.0,40.24,40.34,39.97,39.97,142071.0
2023-02-03 15:30:00,39.97,40.24,39.95,40.11,329288.0,39.97,40.24,39.95,40.11,329288.0
2023-02-06 09:30:00,40.27,40.44,39.72,39.95,85686.0,40.27,40.44,39.72,39.95,85686.0
2023-02-06 10:00:00,40.01,40.01,39.28,39.3,51806.0,40.01,40.01,39.28,39.3,51806.0
2023-02-06 10:30:00,39.27,39.7,39.06,39.57,98171.0,39.27,39.7,39.06,39.57,98171.0
2023-02-06 11:00:00,39.57,39.69,39.27,39.49,81876.0,39.57,39.69,39.27,39.49,81876.0
2023-02-06 11:30:00,39.48,39.68,39.42,39.55,63933.0,39.48,39.68,39.42,39.55,63933.0
2023-02-06 12:00:00,39.53,39.59,39.34,39.44,32504.0,39.53,39.59,39.34,39.44,32504.0
2023-02-06 12:30:00,39.47,39.52,39.23,39.23,128610.0,39.47,39.52,39.23,39.23,128610.0
2023-02-06 13:00:00,39.22,39.43,39.17,39.41,36227.0,39.22,39.43,39.17,39.41,36227.0
2023-02-06 13:30:00,39.41,39.42,38.97,39.07,55279.0,39.41,39.42,38.97,39.07,55279.0
2023-02-06 14:00:00,39.08,39.19,38.92,39.04,61498.0,39.08,39.19,38.92,39.04,61498.0
2023-02-06 14:30:00,39.0,39.07,38.77,38.96,58079.0,39.0,39.07,38.77,38.96,58079.0
2023-02-06 15:00:00,38.98,39.16,38.92,39.12,40279.0,38.98,39.16,38.92,39.12,40279.0
2023-02-06 15:30:00,39.11,39.36,39.07,39.28,255490.0,39.11,39.36,39.07,39.28,255490.0
2023-02-07 09:30:00,39.05,39.56,38.7,38.98,150326.0,39.05,39.56,38.7,38.98,150326.0
2023-02-07 10:00:00,38.96,38.99,38.24,38.7,188873.0,38.96,38.99,38.24,38.7,188873.0
2023-02-07 10:30:00,38.68,39.06,38.67,38.87,60564.0,38.68,39.06,38.67,38.87,60564.0
2023-02-07 11:00:00,38.85,39.08,38.79,39.02,54531.0,38.85,39.08,38.79,39.02,54531.0
2023-02-07 11:30:00,39.03,39.26,39.01,39.26,65002.0,39.03,39.26,39.01,39.26,65002.0
2023-02-07 12:00:00,39.28,39.4,39.1,39.22,61183.0,39.28,39.4,39.1,39.22,61183.0
2023-02-07 12:30:00,39.23,39.73,39.17,39.69,68556.0,39.23,39.73,39.17,39.69,68556.0
2023-02-07 13:00:00,39.71,39.8,39.07,39.09,94261.0,39.71,39.8,39.07,39.09,94261.0
2023-02-07 13:30:00,39.06,39.22,38.87,39.09,90293.0,39.06,39.22,38.87,39.09,90293.0
2023-02-07 14:00:00,39.09,39.46,39.06,39.2,90146.0,39.09,39.46,39.06,39.2,90146.0
2023-02-07 14:30:00,39.19,39.54,39.18,39.48,72875.0,39.19,39.54,39.18,39.48,72875.0
2023-02-07 15:00:00,39.48,39.62,39.35,39.62,82951.0,39.48,39.62,39.35,39.62,82951.0
2023-02-07 15:30:00,39.63,39.9,39.48,39.78,242872.0,39.63,39.9,39.48,39.78,242872.0
2023-02-08 09:30:00,39.44,39.72,39.08,39.38,40422.0,39.44,39.72,39.08,39.38,40422.0
2023-02-08 10:00:00,39.35,39.49,38.99,39.09,32083.0,39.35,39.49,38.99,39.09,32083.0
2023-02-08 10:30:00,39.09,39.42,39.08,39.3,49673.0,39.09,39.42,39.08,39.3,49673.0
2023-02-08 11:00:00,39.3,39.54,39.21,39.54,37499.0,39.3,39.54,39.21,39.54,37499.0
2023-02-08 11:30:00,39.5,39.65,39.43,39.6,30019.0,39.5,39.65,39.43,39.6,30019.0
2023-02-08 12:00:00,39.61,39.61,39.31,39.36,28057.0,39.61,39.61,39.31,39.36,28057.0
2023-02-08 12:30:00,39.36,39.46,39.22,39.43,24588.0,39.36,39.46,39.22,39.43,24588.0
2023-02-08 13:00:00,39.44,39.5,39.33,39.37,23252.0,39.44,39.5,39.33,39.37,23252.0
2023-02-08 13:30:00,39.38,39.52,39.23,39.26,27092.0,39.38,39.52,39.23,39.26,27092.0
2023-02-08 14:00:00,39.28,39.32,39.16,39.3,37087.0,39.28,39.32,39.16,39.3,37087.0
2023-02-08 14:30:00,39.31,39.33,39.11,39.11,32564.0,39.31,39.33,39.11,39.11,32564.0
2023-02-08 15:00:00,39.12,39.14,38.96,39.11,31263.0,39.12,39.14,38.96,39.11,31263.0
2023-02-08 15:30:00,39.12,39.27,39.02,39.18,133577.0,39.12,39.27,39.02,39.18,133577.0
2023-02-09 09:30:00,39.47,39.86,39.23,39.25,31885.0,39.47,39.86,39.23,39.25,31885.0
2023-02-09 10:00:00,39.23,39.69,39.22,39.53,64858.0,39.23,39.69,39.22,39.53,64858.0
2023-02-09 10:30:00,39.55,39.64,39.36,39.38,23819.0,39.55,39.64,39.36,39.38,23819.0
2023-02-09 11:00:00,39.36,39.42,39.12,39.12,20401.0,39.36,39.42,39.12,39.12,20401.0
2023-02-09 11:30:00,39.13,39.21,38.96,39.02,15682.0,39.13,39.21,38.96,39.02,15682.0
2023-02-09 12:00:00,39.02,39.18,39.0,39.12,14282.0,39.02,39.18,39.0,39.12,14282.0
2023-02-09 12:30:00,39.04,39.08,38.9,39.05,15572.0,39.04,39.08,38.9,39.05,15572.0
2023-02-09 13:00:00,39.05,39.05,38.79,38.92,19877.0,39.05,39.05,38.79,38.92,19877.0
2023-02-09 13:30:00,38.89,38.94,38.65,38.72,20844.0,38.89,38.94,38.65,38.72,20844.0
2023-02-09 14:00:00,38.72,38.8,38.59,38.61,18675.0,38.72,38.8,38.59,38.61,18675.0
2023-02-09 14:30:00,38.58,38.68,38.5,38.66,17595.0,38.58,38.68,38.5,38.66,17595.0
2023-02-09 15:00:00,38.64,38.65,38.49,38.54,27753.0,38.64,38.65,38.49,38.54,27753.0
2023-02-09 15:30:00,38.53,38.71,38.46,38.54,169768.0,38.53,38.71,38.46,38.54,169768.0
2023-02-10 09:30:00,38.0,38.62,37.9,38.62,42579.0,38.0,38.62,37.9,38.62,42579.0
2023-02-10 10:00:00,38.54,38.7,38.36,38.63,18893.0,38.54,38.7,38.36,38.63,18893.0
2023-02-10 10:30:00,38.63,38.91,38.62,38.71,23606.0,38.63,38.91,38.62,38.71,23606.0
2023-02-10 11:00:00,38.72,38.91,38.72,38.76,22453.0,38.72,38.91,38.72,38.76,22453.0
2023-02-10 11:30:00,38.76,38.85,38.64,38.75,30241.0,38.76,38.85,38.64,38.75,30241.0
2023-02-10 12:00:00,38.77,38.79,38.59,38.6,11660.0,38.77,38.79,38.59,38.6,11660.0
2023-02-10 12:30:00,38.63,38.76,38.63,38.72,17815.0,38.63,38.76,38.63,38.72,17815.0
2023-02-10 13:00:00,38.73,38.84,38.7,38.79,9531.0,38.73,38.84,38.7,38.79,9531.0
2023-02-10 13:30:00,38.76,38.86,38.74,38.8,13455.0,38.76,38.86,38.74,38.8,13455.0
2023-02-10 14:00:00,38.8,38.88,38.74,38.78,11026.0,38.8,38.88,38.74,38.78,11026.0
2023-02-10 14:30:00,38.79,38.88,38.75,38.78,12936.0,38.79,38.88,38.75,38.78,12936.0
2023-02-10 15:00:00,38.79,38.86,38.7,38.74,11541.0,38.79,38.86,38.7,38.74,11541.0
2023-02-10 15:30:00,38.73,38.89,38.61,38.61,111525.0,38.73,38.89,38.61,38.61,111525.0
2023-02-13 09:30:00,38.5,38.92,37.92,38.92,24881.0,38.5,38.92,37.92,38.92,24881.0
2023-02-13 10:00:00,38.89,38.98,38.8,38.95,10573.0,38.89,38.98,38.8,38.95,10573.0
2023-02-13 10:30:00,38.98,39.31,38.98,39.19,51641.0,38.98,39.31,38.98,39.19,51641.0
2023-02-13 11:00:00,39.2,39.3,39.13,39.21,32853.0,39.2,39.3,39.13,39.21,32853.0
2023-02-13 11:30:00,39.21,39.26,39.08,39.12,14619.0,39.21,39.26,39.08,39.12,14619.0
2023-02-13 12:00:00,39.12,39.29,39.11,39.27,28287.0,39.12,39.29,39.11,39.27,28287.0
2023-02-13 12:30:00,39.26,39.31,39.16,39.16,18179.0,39.26,39.31,39.16,39.16,18179.0
2023-02-13 13:00:00,39.2,39.32,39.19,39.23,12083.0,39.2,39.32,39.19,39.23,12083.0
2023-02-13 13:30:00,39.23,39.28,39.21,39.24,8808.0,39.23,39.28,39.21,39.24,8808.0
2023-02-13 14:00:00,39.27,39.4,39.26,39.29,15554.0,39.27,39.4,39.26,39.29,15554.0
2023-02-13 14:30:00,39.31,39.33,39.13,39.3,16135.0,39.31,39.33,39.13,39.3,16135.0
2023-02-13 15:00:00,39.27,39.31,39.18,39.18,15831.0,39.27,39.31,39.18,39.18,15831.0
2023-02-13 15:30:00,39.19,39.44,39.17,39.35,91696.0,39.19,39.44,39.17,39.35,91696.0
2023-02-14 09:30:00,39.0,39.71,38.59,39.62,26143.0,39.0,39.71,38.59,39.62,26143.0
2023-02-14 10:00:00,39.62,39.93,39.5,39.64,28871.0,39.62,39.93,39.5,39.64,28871.0
2023-02-14 10:30:00,39.71,39.79,39.53,39.67,46713.0,39.71,39.79,39.53,39.67,46713.0
2023-02-14 11:00:00,39.69,39.83,39.59,39.59,22825.0,39.69,39.83,39.59,39.59,22825.0
2023-02-14 11:30:00,39.59,39.66,39.45,39.57,13062.0,39.59,39.66,39.45,39.57,13062.0
2023-02-14 12:00:00,39.55,39.84,39.54,39.79,15503.0,39.55,39.84,39.54,39.79,15503.0
2023-02-14 12:30:00,39.79,39.88,39.74,39.87,15310.0,39.79,39.88,39.74,39.87,15310.0
2023-02-14 13:00:00,39.87,40.16,39.86,40.06,29078.0,39.87,40.16,39.86,40.06,29078.0
2023-02-14 13:30:00,40.07,40.19,40.06,40.14,14887.0,40.07,40.19,40.06,40.14,14887.0
2023-02-14 14:00:00,40.1,40.17,39.7,39.72,43987.0,40.1,40.17,39.7,39.72,43987.0
2023-02-14 14:30:00,39.71,40.14,39.7,40.09,42124.0,39.71,40.14,39.7,40.09,42124.0
2023-02-14 15:00:00,40.09,40.25,40.07,40.15,41621.0,40.09,40.25,40.07,40.15,41621.0
2023-02-14 15:30:00,40.14,40.21,39.97,40.0,130043.0,40.14,40.21,39.97,40.0,130043.0
2023-02-15 09:30:00,39.53,39.75,39.2,39.23,31797.0,39.53,39.75,39.2,39.23,31797.0
2023-02-15 10:00:00,39.25,39.64,39.24,39.62,14418.0,39.25,39.64,39.24,39.62,14418.0
2023-02-15 10:30:00,39.64,39.87,39.64,39.75,17214.0,39.64,39.87,39.64,39.75,17214.0
2023-02-15 11:00:00,39.78,39.97,39.73,39.9,34203.0,39.78,39.97,39.73,39.9,34203.0
2023-02-15 11:30:00,39.91,39.99,39.8,39.92,28031.0,39.91,39.99,39.8,39.92,28031.0
2023-02-15 12:00:00,39.91,40.13,39.74,39.75,56538.0,39.91,40.13,39.74,39.75,56538.0
2023-02-15 12:30:00,39.73,39.91,39.72,39.89,18976.0,39.73,39.91,39.72,39.89,18976.0
2023-02-15 13:00:00,39.91,40.05,39.9,40.05,13852.0,39.91,40.05,39.9,40.05,13852.0
2023-02-15 13:30:00,40.06,40.21,40.04,40.18,20549.0,40.06,40.21,40.04,40.18,20549.0
2023-02-15 14:00:00,40.18,40.35,40.18,40.18,86618.0,40.18,40.35,40.18,40.18,86618.0
2023-02-15 14:30:00,40.18,40.19,39.93,39.96,93425.0,40.18,40.19,39.93,39.96,93425.0
2023-02-15 15:00:00,39.97,40.12,39.94,40.03,142800.0,39.97,40.12,39.94,40.03,142800.0
2023-02-15 15:30:00,40.03,40.26,39.98,40.26,161421.0,40.03,40.26,39.98,40.26,161421.0
2023-02-16 09:30:00,40.27,40.43,40.09,40.26,53093.0,40.27,40.43,40.09,40.26,53093.0
2023-02-16 10:00:00,40.22,40.5,40.07,40.26,34821.0,40.22,40.5,40.07,40.26,34821.0
2023-02-16 10:30:00,40.28,40.37,40.17,40.23,19962.0,40.28,40.37,40.17,40.23,19962.0
2023-02-16 11:00:00,40.3,40.38,40.09,40.25,33652.0,40.3,40.38,40.09,40.25,33652.0
2023-02-16 11:30:00,40.26,40.41,40.22,40.33,28768.0,40.26,40.41,40.22,40.33,28768.0
2023-02-16 12:00:00,40.32,40.45,40.24,40.4,25404.0,40.32,40.45,40.24,40.4,25404.0
2023-02-16 12:30:00,40.41,40.63,40.41,40.54,47184.0,40.41,40.63,40.41,40.54,47184.0
2023-02-16 13:00:00,40.53,40.58,40.37,40.46,31518.0,40.53,40.58,40.37,40.46,31518.0
2023-02-16 13:30:00,40.47,40.49,40.35,40.46,53685.0,40.47,40.49,40.35,40.46,53685.0
2023-02-16 14:00:00,40.44,40.67,40.41,40.67,73757.0,40.44,40.67,40.41,40.67,73757.0
2023-02-16 14:30:00,40.67,40.79,40.53,40.54,30554.0,40.67,40.79,40.53,40.54,30554.0
2023-02-16 15:00:00,40.55,40.56,40.24,40.27,43212.0,40.55,40.56,40.24,40.27,43212.0
2023-02-16 15:30:00,40.25,40.49,40.19,40.32,226087.0,40.25,40.49,40.19,40.32,226087.0
2023-02-17 09:30:00,40.54,40.61,40.07,40.21,79110.0,40.54,40.61,40.07,40.21,79110.0
2023-02-17 10:00:00,40.2,40.72,40.16,40.68,27108.0,40.2,40.72,40.16,40.68,27108.0
2023-02-17 10:30:00,40.61,40.89,40.61,40.78,28287.0,40.61,40.89,40.61,40.78,28287.0
2023-02-17 11:00:00,40.82,41.0,40.81,40.89,51996.0,40.82,41.0,40.81,40.89,51996.0
2023-02-17 11:30:00,40.9,41.26,40.9,41.12,53236.0,40.9,41.26,40.9,41.12,53236.0
2023-02-17 12:00:00,41.12,41.27,41.05,41.23,65980.0,41.12,41.27,41.05,41.23,65980.0
2023-02-17 12:30:00,41.24,41.26,40.8,40.93,32070.0,41.24,41.26,40.8,40.93,32070.0
2023-02-17 13:00:00,40.94,41.21,40.93,41.11,45957.0,40.94,41.21,40.93,41.11,45957.0
2023-02-17 13:30:00,41.12,41.12,40.78,40.91,64298.0,41.12,41.12,40.78,40.91,64298.0
2023-02-17 14:00:00,40.92,41.18,40.92,41.15,58867.0,40.92,41.18,40.92,41.15,58867.0
2023-02-17 14:30:00,41.15,41.38,41.14,41.37,100853.0,41.15,41.38,41.14,41.37,100853.0
2023-02-17 15:00:00,41.37,41.4,41.18,41.27,55241.0,41.37,41.4,41.18,41.27,55241.0
2023-02-17 15:30:00,41.27,41.36,41.08,41.23,147368.0,41.27,41.36,41.08,41.23,147368.0
2023-02-21 09:30:00,40.94,41.24,40.73,40.92,51916.0,40.94,41.24,40.73,40.92,51916.0
2023-02-21 10:00:00,40.92,41.12,40.72,40.89,53107.0,40.92,41.12,40.72,40.89,53107.0
2023-02-21 10:30:00,40.87,40.9,40.63,40.7,32527.0,40.87,40.9,40.63,40.7,32527.0
2023-02-21 11:00:00,40.71,40.8,40.56,40.76,57789.0,40.71,40.8,40.56,40.76,57789.0
2023-02-21 11:30:00,40.8,40.84,40.65,40.81,41496.0,40.8,40.84,40.65,40.81,41496.0
2023-02-21 12:00:00,40.79,41.02,40.79,41.01,117731.0,40.79,41.02,40.79,41.01,117731.0
2023-02-21 12:30:00,41.0,41.15,40.9,41.14,38278.0,41.0,41.15,40.9,41.14,38278.0
2023-02-21 13:00:00,41.15,41.2,40.94,41.0,31580.0,41.15,41.2,40.94,41.0,31580.0
2023-02-21 13:30:00,40.99,41.08,40.96,41.08,36854.0,40.99,41.08,40.96,41.08,36854.0
2023-02-21 14:00:00,41.09,41.11,40.87,41.0,37819.0,41.09,41.11,40.87,41.0,37819.0
2023-02-21 14:30:00,41.0,41.08,40.95,41.08,39284.0,41.0,41.08,40.95,41.08,39284.0
2023-02-21 15:00:00,41.09,41.11,40.74,40.86,78425.0,41.09,41.11,40.74,40.86,78425.0
2023-02-21 15:30:00,40.86,40.97,40.53,40.61,196255.0,40.86,40.97,40.53,40.61,196255.0
2023-02-22 09:30:00,40.3,40.78,39.9,40.54,49423.0,40.3,40.78,39.9,40.54,49423.0
2023-02-22 10:00:00,40.58,40.6,40.26,40.26,27664.0,40.58,40.6,40.26,40.26,27664.0
2023-02-22 10:30:00,40.22,40.44,40.07,40.39,38231.0,40.22,40.44,40.07,40.39,38231.0
2023-02-22 11:00:00,40.4,40.55,40.37,40.51,14351.0,40.4,40.55,40.37,40.51,14351.0
2023-02-22 11:30:00,40.51,40.64,40.46,40.55,14560.0,40.51,40.64,40.46,40.55,14560.0
2023-02-22 12:00:00,40.53,40.76,40.52,40.65,10314.0,40.53,40.76,40.52,40.65,10314.0
2023-02-22 12:30:00,40.65,40.73,40.57,40.67,11702.0,40.65,40.73,40.57,40.67,11702.0
2023-02-22 13:00:00,40.63,40.72,40.6,40.67,9142.0,40.63,40.72,40.6,40.67,9142.0
2023-02-22 13:30:00,40.67,40.69,40.54,40.65,17035.0,40.67,40.69,40.54,40.65,17035.0
2023-02-22 14:00:00,40.63,40.73,40.45,40.52,25664.0,40.63,40.73,40.45,40.52,25664.0
2023-02-22 14:30:00,40.5,40.55,40.14,40.16,17980.0,40.5,40.55,40.14,40.16,17980.0
2023-02-22 15:00:00,40.11,40.29,40.07,40.2,25296.0,40.11,40.29,40.07,40.2,25296.0
2023-02-22 15:30:00,40.2,40.46,40.1,40.35,119041.0,40.2,40.46,40.1,40.35,119041.0
2023-02-23 09:30:00,40.39,41.06,40.2,40.91,48873.0,40.39,41.06,40.2,40.91,48873.0
2023-02-23 10:00:00,40.91,40.91,40.44,40.69,20932.0,40.91,40.91,40.44,40.69,20932.0
2023-02-23 10:30:00,40.66,40.66,40.3,40.45,46119.0,40.66,40.66,40.3,40.45,46119.0
2023-02-23 11:00:00,40.45,40.55,40.29,40.4,24169.0,40.45,40.55,40.29,40.4,24169.0
2023-02-23 11:30:00,40.37,40.41,40.07,40.12,19722.0,40.37,40.41,40.07,40.12,19722.0
2023-02-23 12:00:00,40.09,40.18,39.96,40.14,36495.0,40.09,40.18,39.96,40.14,36495.0
2023-02-23 12:30:00,40.15,40.23,40.09,40.17,22089.0,40.15,40.23,40.09,40.17,22089.0
2023-02-23 13:00:00,40.17,40.25,40.08,40.24,17375.0,40.17,40.25,40.08,40.24,17375.0
2023-02-23 13:30:00,40.25,40.29,40.16,40.18,10826.0,40.25,40.29,40.16,40.18,10826.0
2023-02-23 14:00:00,40.18,40.33,40.14,40.18,22683.0,40.18,40.33,40.14,40.18,22683.0
2023-02-23 14:30:00,40.18,40.28,40.08,40.08,22003.0,40.18,40.28,40.08,40.08,22003.0
2023-02-23 15:00:00,40.08,40.33,40.07,40.33,70808.0,40.08,40.33,40.07,40.33,70808.0
2023-02-23 15:30:00,40.32,40.48,40.28,40.45,225381.0,40.32,40.48,40.28,40.45,225381.0
2023-02-24 09:30:00,39.69,39.8,39.01,39.39,50920.0,39.69,39.8,39.01,39.39,50920.0
2023-02-24 10:00:00,39.43,39.7,39.23,39.36,22162.0,39.43,39.7,39.23,39.36,22162.0
2023-02-24 10:30:00,39.35,39.54,39.12,39.47,28495.0,39.35,39.54,39.12,39.47,28495.0
2023-02-24 11:00:00,39.46,39.81,39.41,39.78,13690.0,39.46,39.81,39.41,39.78,13690.0
2023-02-24 11:30:00,39.77,39.89,39.72,39.75,23941.0,39.77,39.89,39.72,39.75,23941.0
2023-02-24 12:00:00,39.76,39.76,39.51,39.57,12642.0,39.76,39.76,39.51,39.57,12642.0
2023-02-24 12:30:00,39.61,39.63,39.41,39.41,20765.0,39.61,39.63,39.41,39.41,20765.0
2023-02-24 13:00:00,39.41,39.65,39.37,39.63,17614.0,39.41,39.65,39.37,39.63,17614.0
2023-02-24 13:30:00,39.61,39.68,39.51,39.67,17634.0,39.61,39.68,39.51,39.67,17634.0
2023-02-24 14:00:00,39.66,39.86,39.66,39.85,17416.0,39.66,39.86,39.66,39.85,17416.0
2023-02-24 14:30:00,39.85,39.88,39.67,39.75,22623.0,39.85,39.88,39.67,39.75,22623.0
2023-02-24 15:00:00,39.75,39.77,39.57,39.7,27854.0,39.75,39.77,39.57,39.7,27854.0
2023-02-24 15:30:00,39.71,39.75,39.38,39.5,362100.0,39.71,39.75,39.38,39.5,362100.0
2023-02-27 09:30:00,39.87,40.19,39.5,40.19,31426.0,39.87,40.19,39.5,40.19,31426.0
2023-02-27 10:00:00,40.16,40.3,40.06,40.07,46065.0,40.16,40.3,40.06,40.07,46065.0
2023-02-27 10:30:00,40.06,40.07,39.8,39.95,26834.0,40.06,40.07,39.8,39.95,26834.0
2023-02-27 11:00:00,40.0,40.08,39.94,39.96,14136.0,40.0,40.08,39.94,39.96,14136.0
2023-02-27 11:30:00,39.97,40.02,39.86,40.0,17614.0,39.97,40.02,39.86,40.0,17614.0
2023-02-27 12:00:00,40.0,40.22,39.89,40.1,61208.0,40.0,40.22,39.89,40.1,61208.0
2023-02-27 12:30:00,40.11,40.31,40.08,40.21,36683.0,40.11,40.31,40.08,40.21,36683.0
2023-02-27 13:00:00,40.23,40.34,40.21,40.29,49051.0,40.23,40.34,40.21,40.29,49051.0
2023-02-27 13:30:00,40.3,40.37,40.05,40.23,51427.0,40.3,40.37,40.05,40.23,51427.0
2023-02-27 14:00:00,40.23,40.4,40.22,40.27,63078.0,40.23,40.4,40.22,40.27,63078.0
2023-02-27 14:30:00,40.24,40.28,40.01,40.23,69732.0,40.24,40.28,40.01,40.23,69732.0
2023-02-27 15:00:00,40.24,40.28,40.03,40.1,60998.0,40.24,40.28,40.03,40.1,60998.0
2023-02-27 15:30:00,40.09,40.3,40.02,40.29,126452.0,40.09,40.3,40.02,40.29,126452.0
2023-02-28 09:30:00,40.59,40.95,40.35,40.79,39676.0,40.59,40.95,40.35,40.79,39676.0
2023-02-28 10:00:00,40.82,41.25,40.82,41.13,49531.0,40.82,41.25,40.82,41.13,49531.0
2023-02-28 10:30:00,41.16,41.34,40.62,40.69,107236.0,41.16,41.34,40.62,40.69,107236.0
2023-02-28 11:00:00,40.67,41.11,40.66,40.92,54272.0,40.67,41.11,40.66,40.92,54272.0
2023-02-28 11:30:00,40.91,40.92,40.61,40.63,39522.0,40.91,40.92,40.61,40.63,39522.0
2023-02-28 12:00:00,40.63,40.84,40.51,40.84,31423.0,40.63,40.84,40.51,40.84,31423.0
2023-02-28 12:30:00,40.83,40.91,40.73,40.87,45424.0,40.83,40.91,40.73,40.87,45424.0
2023-02-28 13:00:00,40.86,40.99,40.73,40.82,62109.0,40.86,40.99,40.73,40.82,62109.0
2023-02-28 13:30:00,40.84,41.07,40.8,41.06,38508.0,40.84,41.07,40.8,41.06,38508.0
2023-02-28 14:00:00,41.04,41.34,40.95,41.27,95823.0,41.04,41.34,40.95,41.27,95823.0
2023-02-28 14:30:00,41.27,41.28,41.13,41.16,104234.0,41.27,41.28,41.13,41.16,104234.0
2023-02-28 15:00:00,41.16,41.18,40.89,40.98,110610.0,41.16,41.18,40.89,40.98,110610.0
2023-02-28 15:30:00,40.99,41.0,40.65,40.65,290622.0,40.99,41.0,40.65,40.65,290622.0
2023-03-01 09:30:00,41.22,41.58,40.84,41.55,34590.0,41.22,41.58,40.84,41.55,34590.0
2023-03-01 10:00:00,41.58,41.62,41.15,41.38,26386.0,41.58,41.62,41.15,41.38,26386.0
2023-03-01 10:30:00,41.36,41.57,41.31,41.46,21874.0,41.36,41.57,41.31,41.46,21874.0
2023-03-01 11:00:00,41.47,41.48,41.13,41.13,30925.0,41.47,41.48,41.13,41.13,30925.0
2023-03-01 11:30:00,41.14,41.39,41.12,41.26,39031.0,41.14,41.39,41.12,41.26,39031.0
2023-03-01 12:00:00,41.26,41.4,41.25,41.3,37784.0,41.26,41.4,41.25,41.3,37784.0
2023-03-01 12:30:00,41.3,41.48,41.23,41.48,34180.0,41.3,41.48,41.23,41.48,34180.0
2023-03-01 13:00:00,41.49,41.59,41.32,41.34,49237.0,41.49,41.59,41.32,41.34,49237.0
2023-03-01 13:30:00,41.32,41.52,41.27,41.5,45117.0,41.32,41.52,41.27,41.5,45117.0
2023-03-01 14:00:00,41.49,41.55,41.31,41.47,51401.0,41.49,41.55,41.31,41.47,51401.0
2023-03-01 14:30:00,41.47,41.55,41.36,41.51,70853.0,41.47,41.55,41.36,41.51,70853.0
2023-03-01 15:00:00,41.5,41.61,41.48,41.5,59898.0,41.5,41.61,41.48,41.5,59898.0
2023-03-01 15:30:00,41.51,41.81,41.47,41.78,297553.0,41.51,41.81,41.47,41.78,297553.0
2023-03-02 09:30:00,41.41,41.57,41.17,41.44,57270.0,41.41,41.57,41.17,41.44,57270.0
2023-03-02 10:00:00,41.48,41.79,41.36,41.63,20598.0,41.48,41.79,41.36,41.63,20598.0
2023-03-02 10:30:00,41.63,41.74,41.43,41.61,30838.0,41.63,41.74,41.43,41.61,30838.0
2023-03-02 11:00:00,41.63,41.92,41.63,41.9,22728.0,41.63,41.92,41.63,41.9,22728.0
2023-03-02 11:30:00,41.89,42.17,41.89,42.06,37363.0,41.89,42.17,41.89,42.06,37363.0
2023-03-02 12:00:00,42.05,42.17,41.97,42.13,22023.0,42.05,42.17,41.97,42.13,22023.0
2023-03-02 12:30:00,42.12,42.2,42.02,42.1,27961.0,42.12,42.2,42.02,42.1,27961.0
2023-03-02 13:00:00,42.11,42.13,41.94,41.95,30609.0,42.11,42.13,41.94,41.95,30609.0
2023-03-02 13:30:00,41.93,42.16,41.83,42.06,29873.0,41.93,42.16,41.83,42.06,29873.0
2023-03-02 14:00:00,42.1,42.17,42.0,42.09,20777.0,42.1,42.17,42.0,42.09,20777.0
2023-03-02 14:30:00,42.1,42.12,41.96,42.03,29866.0,42.1,42.12,41.96,42.03,29866.0
2023-03-02 15:00:00,42.01,42.02,41.81,41.96,51105.0,42.01,42.02,41.81,41.96,51105.0
2023-03-02 15:30:00,41.96,42.06,41.66,41.7,214201.0,41.96,42.06,41.66,41.7,214201.0
2023-03-03 09:30:00,41.8,42.23,41.41,41.62,41751.0,41.8,42.23,41.41,41.62,41751.0
2023-03-03 10:00:00,41.64,41.64,41.23,41.29,148700.0,41.64,41.64,41.23,41.29,148700.0
2023-03-03 10:30:00,41.27,41.64,41.27,41.55,116836.0,41.27,41.64,41.27,41.55,116836.0
2023-03-03 11:00:00,41.55,41.99,41.44,41.75,483199.0,41.55,41.99,41.44,41.75,483199.0
2023-03-03 11:30:00,41.76,42.34,41.74,42.17,150323.0,41.76,42.34,41.74,42.17,150323.0
2023-03-03 12:00:00,42.17,42.86,42.17,42.62,96068.0,42.17,42.86,42.17,42.62,96068.0
2023-03-03 12:30:00,42.63,42.69,42.32,42.41,193835.0,42.63,42.69,42.32,42.41,193835.0
2023-03-03 13:00:00,42.42,42.89,42.4,42.89,74180.0,42.42,42.89,42.4,42.89,74180.0
2023-03-03 13:30:00,42.91,43.0,42.83,42.91,32670.0,42.91,43.0,42.83,42.91,32670.0
2023-03-03 14:00:00,42.88,42.88,42.68,42.71,21782.0,42.88,42.88,42.68,42.71,21782.0
2023-03-03 14:30:00,42.72,42.8,42.69,42.74,32309.0,42.72,42.8,42.69,42.74,32309.0
2023-03-03 15:00:00,42.73,42.85,42.66,42.84,50626.0,42.73,42.85,42.66,42.84,50626.0
2023-03-03 15:30:00,42.83,42.84,42.7,42.77,170188.0,42.83,42.84,42.7,42.77,170188.0
2023-03-06 09:30:00,42.4,43.32,42.4,43.08,114025.0,42.4,43.32,42.4,43.08,114025.0
2023-03-06 10:00:00,43.05,43.15,42.7,43.03,50333.0,43.05,43.15,42.7,43.03,50333.0
2023-03-06 10:30:00,43.02,43.15,42.78,42.79,56983.0,43.02,43.15,42.78,42.79,56983.0
2023-03-06 11:00:00,42.81,43.0,42.8,42.97,44885.0,42.81,43.0,42.8,42.97,44885.0
2023-03-06 11:30:00,42.99,42.99,42.79,42.83,42517.0,42.99,42.99,42.79,42.83,42517.0
2023-03-06 12:00:00,42.82,42.88,42.71,42.82,42624.0,42.82,42.88,42.71,42.82,42624.0
2023-03-06 12:30:00,42.8,42.83,42.53,42.64,29627.0,42.8,42.83,42.53,42.64,29627.0
2023-03-06 13:00:00,42.66,42.66,42.44,42.46,34941.0,42.66,42.66,42.44,42.46,34941.0
2023-03-06 13:30:00,42.47,42.53,42.36,42.4,55530.0,42.47,42.53,42.36,42.4,55530.0
2023-03-06 14:00:00,42.37,42.52,42.31,42.31,62591.0,42.37,42.52,42.31,42.31,62591.0
2023-03-06 14:30:00,42.32,42.47,42.21,42.47,63044.0,42.32,42.47,42.21,42.47,63044.0
2023-03-06 15:00:00,42.47,42.54,42.35,42.47,32978.0,42.47,42.54,42.35,42.47,32978.0
2023-03-06 15:30:00,42.49,42.66,42.45,42.52,162178.0,42.49,42.66,42.45,42.52,162178.0
2023-03-07 09:30:00,42.38,42.73,42.01,42.37,81458.0,42.38,42.73,42.01,42.37,81458.0
2023-03-07 10:00:00,42.32,42.59,42.18,42.39,74631.0,42.32,42.59,42.18,42.39,74631.0
2023-03-07 10:30:00,42.37,42.63,42.25,42.28,29575.0,42.37,42.63,42.25,42.28,29575.0
2023-03-07 11:00:00,42.3,42.32,42.18,42.2,28261.0,42.3,42.32,42.18,42.2,28261.0
2023-03-07 11:30:00,42.21,42.43,42.21,42.32,24378.0,42.21,42.43,42.21,42.32,24378.0
2023-03-07 12:00:00,42.31,42.45,42.2,42.31,20413.0,42.31,42.45,42.2,42.31,20413.0
2023-03-07 12:30:00,42.3,42.35,42.15,42.21,26576.0,42.3,42.35,42.15,42.21,26576.0
2023-03-07 13:00:00,42.2,42.24,42.03,42.14,31455.0,42.2,42.24,42.03,42.14,31455.0
2023-03-07 13:30:00,42.15,42.23,41.92,42.01,30414.0,42.15,42.23,41.92,42.01,30414.0
2023-03-07 14:00:00,42.03,42.12,41.99,42.08,24675.0,42.03,42.12,41.99,42.08,24675.0
2023-03-07 14:30:00,42.09,42.1,41.88,42.01,29172.0,42.09,42.1,41.88,42.01,29172.0
2023-03-07 15:00:00,42.02,42.23,42.01,42.16,33090.0,42.02,42.23,42.01,42.16,33090.0
2023-03-07 15:30:00,42.15,42.21,42.05,42.08,123490.0,42.15,42.21,42.05,42.08,123490.0
2023-03-08 09:30:00,42.21,42.29,41.77,42.22,33571.0,42.21,42.29,41.77,42.22,33571.0
2023-03-08 10:00:00,42.2,42.33,41.98,42.11,45127.0,42.2,42.33,41.98,42.11,45127.0
2023-03-08 10:30:00,42.15,42.35,41.87,41.95,94811.0,42.15,42.35,41.87,41.95,94811.0
2023-03-08 11:00:00,41.95,42.04,41.88,41.92,20575.0,41.95,42.04,41.88,41.92,20575.0
2023-03-08 11:30:00,41.96,42.01,41.79,41.8,25554.0,41.96,42.01,41.79,41.8,25554.0
2023-03-08 12:00:00,41.78,41.87,41.46,41.51,41054.0,41.78,41.87,41.46,41.51,41054.0
2023-03-08 12:30:00,41.53,41.55,41.47,41.52,24158.0,41.53,41.55,41.47,41.52,24158.0
2023-03-08 13:00:00,41.52,41.69,41.47,41.66,25958.0,41.52,41.69,41.47,41.66,25958.0
2023-03-08 13:30:00,41.66,41.71,41.4,41.46,23899.0,41.66,41.71,41.4,41.46,23899.0
2023-03-08 14:00:00,41.47,41.63,41.45,41.63,18104.0,41.47,41.63,41.45,41.63,18104.0
2023-03-08 14:30:00,41.63,41.65,41.54,41.55,17943.0,41.63,41.65,41.54,41.55,17943.0
2023-03-08 15:00:00,41.57,41.72,41.54,41.7,25333.0,41.57,41.72,41.54,41.7,25333.0
2023-03-08 15:30:00,41.7,41.99,41.67,41.97,120527.0,41.7,41.99,41.67,41.97,120527.0
2023-03-09 09:30:00,41.95,42.31,41.81,42.16,20041.0,41.95,42.31,41.81,42.16,20041.0
2023-03-09 10:00:00,42.15,42.19,41.66,41.68,34296.0,42.15,42.19,41.66,41.68,34296.0
2023-03-09 10:30:00,41.7,41.93,41.69,41.72,30908.0,41.7,41.93,41.69,41.72,30908.0
2023-03-09 11:00:00,41.7,41.7,41.19,41.2,23860.0,41.7,41.7,41.19,41.2,23860.0
2023-03-09 11:30:00,41.2,41.25,41.05,41.13,26974.0,41.2,41.25,41.05,41.13,26974.0
2023-03-09 12:00:00,41.15,41.16,40.84,40.96,23141.0,41.15,41.16,40.84,40.96,23141.0
2023-03-09 12:30:00,40.98,41.02,40.75,40.79,24121.0,40.98,41.02,40.75,40.79,24121.0
2023-03-09 13:00:00,40.76,40.87,40.73,40.81,38278.0,40.76,40.87,40.73,40.81,38278.0
2023-03-09 13:30:00,40.8,40.88,40.62,40.71,37400.0,40.8,40.88,40.62,40.71,37400.0
2023-03-09 14:00:00,40.71,40.72,40.63,40.66,27045.0,40.71,40.72,40.63,40.66,27045.0
2023-03-09 14:30:00,40.62,40.67,40.36,40.38,30189.0,40.62,40.67,40.36,40.38,30189.0
2023-03-09 15:00:00,40.4,40.42,40.24,40.3,85563.0,40.4,40.42,40.24,40.3,85563.0
2023-03-09 15:30:00,40.34,40.47,40.16,40.42,260914.0,40.34,40.47,40.16,40.42,260914.0
2023-03-10 09:30:00,40.37,40.37,39.79,40.27,117101.0,40.37,40.37,39.79,40.27,117101.0
2023-03-10 10:00:00,40.27,40.53,40.22,40.38,53339.0,40.27,40.53,40.22,40.38,53339.0
2023-03-10 10:30:00,40.38,40.52,40.11,40.44,41403.0,40.38,40.52,40.11,40.44,41403.0
2023-03-10 11:00:00,40.39,40.47,40.14,40.46,26923.0,40.39,40.47,40.14,40.46,26923.0
2023-03-10 11:30:00,40.43,40.53,39.71,39.72,46834.0,40.43,40.53,39.71,39.72,46834.0
2023-03-10 12:00:00,39.7,39.8,39.42,39.54,44548.0,39.7,39.8,39.42,39.54,44548.0
2023-03-10 12:30:00,39.56,39.61,39.25,39.29,71771.0,39.56,39.61,39.25,39.29,71771.0
2023-03-10 13:00:00,39.29,39.38,38.99,39.11,48288.0,39.29,39.38,38.99,39.11,48288.0
2023-03-10 13:30:00,39.1,39.15,38.71,38.87,52791.0,39.1,39.15,38.71,38.87,52791.0
2023-03-10 14:00:00,38.9,39.36,38.9,39.06,36038.0,38.9,39.36,38.9,39.06,36038.0
2023-03-10 14:30:00,39.1,39.39,39.1,39.22,31908.0,39.1,39.39,39.1,39.22,31908.0
2023-03-10 15:00:00,39.23,39.26,38.9,38.98,45029.0,39.23,39.26,38.9,38.98,45029.0
2023-03-10 15:30:00,38.97,39.11,38.81,39.1,162310.0,38.97,39.11,38.81,39.1,162310.0
2023-03-13 09:30:00,38.08,38.77,37.66,38.44,217319.0,38.08,38.77,37.66,38.44,217319.0
2023-03-13 10:00:00,38.4,39.16,38.02,38.09,98736.0,38.4,39.16,38.02,38.09,98736.0
2023-03-13 10:30:00,38.12,38.84,38.06,38.68,56200.0,38.12,38.84,38.06,38.68,56200.0
2023-03-13 11:00:00,38.56,38.86,38.51,38.84,44640.0,38.56,38.86,38.51,38.84,44640.0
2023-03-13 11:30:00,38.87,38.89,38.33,38.66,55180.0,38.87,38.89,38.33,38.66,55180.0
2023-03-13 12:00:00,38.66,38.84,38.31,38.37,48530.0,38.66,38.84,38.31,38.37,48530.0
2023-03-13 12:30:00,38.38,38.41,37.88,37.93,57741.0,38.38,38.41,37.88,37.93,57741.0
2023-03-13 13:00:00,37.94,38.2,37.75,38.14,55788.0,37.94,38.2,37.75,38.14,55788.0
2023-03-13 13:30:00,38.12,38.34,38.05,38.17,57060.0,38.12,38.34,38.05,38.17,57060.0
2023-03-13 14:00:00,38.19,38.4,38.09,38.3,44152.0,38.19,38.4,38.09,38.3,44152.0
2023-03-13 14:30:00,38.32,38.47,38.18,38.4,40337.0,38.32,38.47,38.18,38.4,40337.0
2023-03-13 15:00:00,38.4,38.45,38.08,38.2,75482.0,38.4,38.45,38.08,38.2,75482.0
2023-03-13 15:30:00,38.18,38.58,38.18,38.29,238447.0,38.18,38.58,38.18,38.29,238447.0
2023-03-14 09:30:00,39.54,39.92,39.31,39.55,134222.0,39.54,39.92,39.31,39.55,134222.0
2023-03-14 10:00:00,39.54,39.73,39.38,39.62,108328.0,39.54,39.73,39.38,39.62,108328.0
2023-03-14 10:30:00,39.61,39.81,39.44,39.73,111399.0,39.61,39.81,39.44,39.73,111399.0
2023-03-14 11:00:00,39.78,40.13,39.69,39.98,184793.0,39.78,40.13,39.69,39.98,184793.0
2023-03-14 11:30:00,39.98,40.09,39.88,39.89,24357.0,39.98,40.09,39.88,39.89,24357.0
2023-03-14 12:00:00,39.91,39.92,39.52,39.52,38820.0,39.91,39.92,39.52,39.52,38820.0
2023-03-14 12:30:00,39.5,39.63,39.37,39.41,23851.0,39.5,39.63,39.37,39.41,23851.0
2023-03-14 13:00:00,39.41,39.47,38.96,39.21,56161.0,39.41,39.47,38.96,39.21,56161.0
2023-03-14 13:30:00,39.21,39.43,39.07,39.21,68647.0,39.21,39.43,39.07,39.21,68647.0
2023-03-14 14:00:00,39.22,39.27,39.01,39.23,92393.0,39.22,39.27,39.01,39.23,92393.0
2023-03-14 14:30:00,39.25,39.32,38.86,38.86,134906.0,39.25,39.32,38.86,38.86,134906.0
2023-03-14 15:00:00,38.86,38.95,38.59,38.7,126353.0,38.86,38.95,38.59,38.7,126353.0
2023-03-14 15:30:00,38.7,39.18,38.66,39.07,385866.0,38.7,39.18,38.66,39.07,385866.0
2023-03-15 09:30:00,37.46,37.7,36.76,36.96,187100.0,37.46,37.7,36.76,36.96,187100.0
2023-03-15 10:00:00,36.96,37.14,36.76,37.0,99385.0,36.96,37.14,36.76,37.0,99385.0
2023-03-15 10:30:00,37.03,37.2,36.95,37.06,90533.0,37.03,37.2,36.95,37.06,90533.0
2023-03-15 11:00:00,37.07,37.15,36.78,36.88,168816.0,37.07,37.15,36.78,36.88,168816.0
2023-03-15 11:30:00,36.87,36.91,36.38,36.4,104742.0,36.87,36.91,36.38,36.4,104742.0
2023-03-15 12:00:00,36.42,36.49,35.77,36.03,142966.0,36.42,36.49,35.77,36.03,142966.0
2023-03-15 12:30:00,36.02,36.1,35.69,35.78,74046.0,36.02,36.1,35.69,35.78,74046.0
2023-03-15 13:00:00,35.76,35.96,35.57,35.79,53944.0,35.76,35.96,35.57,35.79,53944.0
2023-03-15 13:30:00,35.77,36.01,35.66,36.01,71190.0,35.77,36.01,35.66,36.01,71190.0
2023-03-15 14:00:00,36.0,36.34,35.75,36.21,93954.0,36.0,36.34,35.75,36.21,93954.0
2023-03-15 14:30:00,36.22,36.29,35.95,36.14,74578.0,36.22,36.29,35.95,36.14,74578.0
2023-03-15 15:00:00,36.14,36.2,35.96,36.07,158115.0,36.14,36.2,35.96,36.07,158115.0
2023-03-15 15:30:00,36.08,36.38,35.92,36.37,258822.0,36.08,36.38,35.92,36.37,258822.0
2023-03-16 09:30:00,35.78,36.3,35.67,36.25,125417.0,35.78,36.3,35.67,36.25,125417.0
2023-03-16 10:00:00,36.29,36.3,35.74,36.2,194935.0,36.29,36.3,35.74,36.2,194935.0
2023-03-16 10:30:00,36.26,36.87,36.02,36.78,150354.0,36.26,36.87,36.02,36.78,150354.0
2023-03-16 11:00:00,36.8,37.16,36.77,36.96,184596.0,36.8,37.16,36.77,36.96,184596.0
2023-03-16 11:30:00,36.96,37.24,36.67,37.06,138132.0,36.96,37.24,36.67,37.06,138132.0
2023-03-16 12:00:00,37.08,37.09,36.75,36.83,58296.0,37.08,37.09,36.75,36.83,58296.0
2023-03-16 12:30:00,36.83,37.1,36.61,37.1,82769.0,36.83,37.1,36.61,37.1,82769.0
2023-03-16 13:00:00,37.09,37.38,37.01,37.11,42169.0,37.09,37.38,37.01,37.11,42169.0
2023-03-16 13:30:00,37.09,37.42,37.04,37.37,58373.0,37.09,37.42,37.04,37.37,58373.0
2023-03-16 14:00:00,37.38,37.43,37.22,37.4,65732.0,37.38,37.43,37.22,37.4,65732.0
2023-03-16 14:30:00,37.41,37.55,37.35,37.53,57805.0,37.41,37.55,37.35,37.53,57805.0
2023-03-16 15:00:00,37.54,37.67,37.41,37.67,95089.0,37.54,37.67,37.41,37.67,95089.0
2023-03-16 15:30:00,37.66,37.71,37.39,37.59,310777.0,37.66,37.71,37.39,37.59,310777.0
2023-03-17 09:30:00,37.57,37.57,36.61,36.93,331671.0,37.57,37.57,36.61,36.93,331671.0
2023-03-17 10:00:00,36.98,37.27,36.46,36.59,109118.0,36.98,37.27,36.46,36.59,109118.0
2023-03-17 10:30:00,36.59,36.59,36.15,36.21,86004.0,36.59,36.59,36.15,36.21,86004.0
2023-03-17 11:00:00,36.21,36.4,36.07,36.11,79505.0,36.21,36.4,36.07,36.11,79505.0
2023-03-17 11:30:00,36.09,36.16,35.93,36.03,116970.0,36.09,36.16,35.93,36.03,116970.0
2023-03-17 12:00:00,36.02,36.38,36.0,36.27,79419.0,36.02,36.38,36.0,36.27,79419.0
2023-03-17 12:30:00,36.29,36.43,36.15,36.3,75110.0,36.29,36.43,36.15,36.3,75110.0
2023-03-17 13:00:00,36.32,36.42,36.11,36.41,75379.0,36.32,36.42,36.11,36.41,75379.0
2023-03-17 13:30:00,36.43,36.75,36.43,36.73,68537.0,36.43,36.75,36.43,36.73,68537.0
2023-03-17 14:00:00,36.75,36.76,36.3,36.3,86190.0,36.75,36.76,36.3,36.3,86190.0
2023-03-17 14:30:00,36.3,36.44,36.24,36.31,63865.0,36.3,36.44,36.24,36.31,63865.0
2023-03-17 15:00:00,36.32,36.42,36.15,36.4,64743.0,36.32,36.42,36.15,36.4,64743.0
2023-03-17 15:30:00,36.39,36.39,36.12,36.15,303802.0,36.39,36.39,36.12,36.15,303802.0
2023-03-20 09:30:00,36.81,37.46,36.66,37.32,37875.0,36.81,37.46,36.66,37.32,37875.0
2023-03-20 10:00:00,37.32,37.48,37.2,37.33,82158.0,37.32,37.48,37.2,37.33,82158.0
2023-03-20 10:30:00,37.35,37.5,37.24,37.42,38308.0,37.35,37.5,37.24,37.42,38308.0
2023-03-20 11:00:00,37.45,37.62,37.35,37.49,31284.0,37.45,37.62,37.35,37.49,31284.0
2023-03-20 11:30:00,37.47,37.62,37.41,37.46,74093.0,37.47,37.62,37.41,37.46,74093.0
2023-03-20 12:00:00,37.43,37.54,37.17,37.31,62237.0,37.43,37.54,37.17,37.31,62237.0
2023-03-20 12:30:00,37.33,37.62,37.27,37.6,28883.0,37.33,37.62,37.27,37.6,28883.0
2023-03-20 13:00:00,37.6,37.72,37.55,37.66,28507.0,37.6,37.72,37.55,37.66,28507.0
2023-03-20 13:30:00,37.67,37.71,37.53,37.6,29813.0,37.67,37.71,37.53,37.6,29813.0
2023-03-20 14:00:00,37.59,37.75,37.55,37.69,34553.0,37.59,37.75,37.55,37.69,34553.0
2023-03-20 14:30:00,37.7,37.76,37.64,37.74,58904.0,37.7,37.76,37.64,37.74,58904.0
2023-03-20 15:00:00,37.72,37.73,37.55,37.62,45529.0,37.72,37.73,37.55,37.62,45529.0
2023-03-20 15:30:00,37.62,37.72,37.44,37.51,247284.0,37.62,37.72,37.44,37.51,247284.0
2023-03-21 09:30:00,38.7,39.0,38.43,38.5,133505.0,38.7,39.0,38.43,38.5,133505.0
2023-03-21 10:00:00,38.51,39.1,38.51,38.77,69215.0,38.51,39.1,38.51,38.77,69215.0
2023-03-21 10:30:00,38.78,38.98,38.68,38.86,49500.0,38.78,38.98,38.68,38.86,49500.0
2023-03-21 11:00:00,38.85,39.04,38.73,38.98,39526.0,38.85,39.04,38.73,38.98,39526.0
2023-03-21 11:30:00,38.98,39.01,38.68,38.72,44105.0,38.98,39.01,38.68,38.72,44105.0
2023-03-21 12:00:00,38.72,38.84,38.64,38.82,26516.0,38.72,38.84,38.64,38.82,26516.0
2023-03-21 12:30:00,38.84,38.96,38.75,38.88,25666.0,38.84,38.96,38.75,38.88,25666.0
2023-03-21 13:00:00,38.88,38.92,38.77,38.83,32927.0,38.88,38.92,38.77,38.83,32927.0
2023-03-21 13:30:00,38.83,38.86,38.74,38.76,27415.0,38.83,38.86,38.74,38.76,27415.0
2023-03-21 14:00:00,38.77,38.82,38.66,38.78,30202.0,38.77,38.82,38.66,38.78,30202.0
2023-03-21 14:30:00,38.76,38.85,38.7,38.8,27319.0,38.76,38.85,38.7,38.8,27319.0
2023-03-21 15:00:00,38.79,38.87,38.73,38.78,49732.0,38.79,38.87,38.73,38.78,49732.0
2023-03-21 15:30:00,38.77,38.97,38.75,38.82,186644.0,38.77,38.97,38.75,38.82,186644.0
2023-03-22 09:30:00,38.78,38.94,38.55,38.74,48624.0,38.78,38.94,38.55,38.74,48624.0
2023-03-22 10:00:00,38.73,38.85,38.62,38.69,34271.0,38.73,38.85,38.62,38.69,34271.0
2023-03-22 10:30:00,38.71,38.73,38.51,38.62,38212.0,38.71,38.73,38.51,38.62,38212.0
2023-03-22 11:00:00,38.63,38.63,38.37,38.37,35006.0,38.63,38.63,38.37,38.37,35006.0
2023-03-22 11:30:00,38.37,38.5,38.33,38.42,50157.0,38.37,38.5,38.33,38.42,50157.0
2023-03-22 12:00:00,38.47,38.51,38.39,38.49,24544.0,38.47,38.51,38.39,38.49,24544.0
2023-03-22 12:30:00,38.5,38.57,38.44,38.44,20452.0,38.5,38.57,38.44,38.44,20452.0
2023-03-22 13:00:00,38.44,38.48,38.35,38.44,21045.0,38.44,38.48,38.35,38.44,21045.0
2023-03-22 13:30:00,38.44,38.49,38.38,38.4,28168.0,38.44,38.49,38.38,38.4,28168.0
2023-03-22 14:00:00,38.45,38.83,38.42,38.53,46072.0,38.45,38.83,38.42,38.53,46072.0
2023-03-22 14:30:00,38.55,39.07,38.31,38.48,49205.0,38.55,39.07,38.31,38.48,49205.0
2023-03-22 15:00:00,38.48,38.73,38.1,38.64,66534.0,38.48,38.73,38.1,38.64,66534.0
2023-03-22 15:30:00,38.66,38.67,37.93,37.95,244046.0,38.66,38.67,37.93,37.95,244046.0
2023-03-23 09:30:00,38.15,38.43,38.07,38.26,34158.0,38.15,38.43,38.07,38.26,34158.0
2023-03-23 10:00:00,38.23,38.58,38.23,38.45,27109.0,38.23,38.58,38.23,38.45,27109.0
2023-03-23 10:30:00,38.45,38.87,38.35,38.81,35979.0,38.45,38.87,38.35,38.81,35979.0
2023-03-23 11:00:00,38.87,39.07,38.82,38.85,33131.0,38.87,39.07,38.82,38.85,33131.0
2023-03-23 11:30:00,38.85,38.95,38.62,38.64,30234.0,38.85,38.95,38.62,38.64,30234.0
2023-03-23 12:00:00,38.63,38.63,38.34,38.38,34114.0,38.63,38.63,38.34,38.38,34114.0
2023-03-23 12:30:00,38.4,38.43,38.03,38.08,27721.0,38.4,38.43,38.03,38.08,27721.0
2023-03-23 13:00:00,38.06,38.15,37.93,37.98,30120.0,38.06,38.15,37.93,37.98,30120.0
2023-03-23 13:30:00,38.0,38.06,37.88,37.98,24245.0,38.0,38.06,37.88,37.98,24245.0
2023-03-23 14:00:00,38.0,38.02,37.61,37.62,27635.0,38.0,38.02,37.61,37.62,27635.0
2023-03-23 14:30:00,37.64,37.7,37.29,37.51,39739.0,37.64,37.7,37.29,37.51,39739.0
2023-03-23 15:00:00,37.54,37.89,37.29,37.4,52697.0,37.54,37.89,37.29,37.4,52697.0
2023-03-23 15:30:00,37.39,37.97,37.36,37.75,210570.0,37.39,37.97,37.36,37.75,210570.0
2023-03-24 09:30:00,37.07,37.39,36.46,36.79,54554.0,37.07,37.39,36.46,36.79,54554.0
2023-03-24 10:00:00,36.77,37.18,36.72,37.14,78428.0,36.77,37.18,36.72,37.14,78428.0
2023-03-24 10:30:00,37.15,37.31,36.85,37.03,35189.0,37.15,37.31,36.85,37.03,35189.0
2023-03-24 11:00:00,37.04,37.1,36.83,37.0,63265.0,37.04,37.1,36.83,37.0,63265.0
2023-03-24 11:30:00,37.0,37.52,37.0,37.48,68619.0,37.0,37.52,37.0,37.48,68619.0
2023-03-24 12:00:00,37.5,37.67,37.46,37.54,66747.0,37.5,37.67,37.46,37.54,66747.0
2023-03-24 12:30:00,37.54,37.72,37.49,37.66,26275.0,37.54,37.72,37.49,37.66,26275.0
2023-03-24 13:00:00,37.67,37.69,37.48,37.57,28210.0,37.67,37.69,37.48,37.57,28210.0
2023-03-24 13:30:00,37.58,37.76,37.54,37.61,27347.0,37.58,37.76,37.54,37.61,27347.0
2023-03-24 14:00:00,37.62,37.73,37.59,37.69,33984.0,37.62,37.73,37.59,37.69,33984.0
2023-03-24 14:30:00,37.68,37.78,37.65,37.66,37862.0,37.68,37.78,37.65,37.66,37862.0
2023-03-24 15:00:00,37.66,37.93,37.61,37.9,45940.0,37.66,37.93,37.61,37.9,45940.0
2023-03-24 15:30:00,37.91,37.91,37.67,37.73,174665.0,37.91,37.91,37.67,37.73,174665.0
2023-03-27 09:30:00,38.35,38.4,37.96,38.2,30771.0,38.35,38.4,37.96,38.2,30771.0
2023-03-27 10:00:00,38.23,38.29,37.94,38.0,22078.0,38.23,38.29,37.94,38.0,22078.0
2023-03-27 10:30:00,37.99,38.07,37.84,37.95,23154.0,37.99,38.07,37.84,37.95,23154.0
2023-03-27 11:00:00,37.95,38.1,37.9,38.09,30743.0,37.95,38.1,37.9,38.09,30743.0
2023-03-27 11:30:00,38.09,38.19,38.08,38.17,16464.0,38.09,38.19,38.08,38.17,16464.0
2023-03-27 12:00:00,38.19,38.38,38.19,38.34,17060.0,38.19,38.38,38.19,38.34,17060.0
2023-03-27 12:30:00,38.35,38.39,38.26,38.31,21203.0,38.35,38.39,38.26,38.31,21203.0
2023-03-27 13:00:00,38.32,38.43,38.2,38.37,24655.0,38.32,38.43,38.2,38.37,24655.0
2023-03-27 13:30:00,38.36,38.53,38.31,38.47,33433.0,38.36,38.53,38.31,38.47,33433.0
2023-03-27 14:00:00,38.45,38.6,38.38,38.6,30095.0,38.45,38.6,38.38,38.6,30095.0
2023-03-27 14:30:00,38.59,38.66,38.5,38.57,32083.0,38.59,38.66,38.5,38.57,32083.0
2023-03-27 15:00:00,38.56,38.6,38.26,38.3,28912.0,38.56,38.6,38.26,38.3,28912.0
2023-03-27 15:30:00,38.3,38.38,38.06,38.13,119589.0,38.3,38.38,38.06,38.13,119589.0
2023-03-28 09:30:00,38.07,38.5,37.87,38.28,24212.0,38.07,38.5,37.87,38.28,24212.0
2023-03-28 10:00:00,38.22,38.58,38.18,38.42,18831.0,38.22,38.58,38.18,38.42,18831.0
2023-03-28 10:30:00,38.43,38.55,38.29,38.48,26817.0,38.43,38.55,38.29,38.48,26817.0
2023-03-28 11:00:00,38.45,38.6,38.45,38.55,30147.0,38.45,38.6,38.45,38.55,30147.0
2023-03-28 11:30:00,38.55,38.61,38.46,38.51,38417.0,38.55,38.61,38.46,38.51,38417.0
2023-03-28 12:00:00,38.5,38.51,38.43,38.49,37702.0,38.5,38.51,38.43,38.49,37702.0
2023-03-28 12:30:00,38.49,38.66,38.45,38.57,20268.0,38.49,38.66,38.45,38.57,20268.0
2023-03-28 13:00:00,38.56,38.56,38.34,38.39,19991.0,38.56,38.56,38.34,38.39,19991.0
2023-03-28 13:30:00,38.39,38.39,38.17,38.19,20794.0,38.39,38.39,38.17,38.19,20794.0
2023-03-28 14:00:00,38.2,38.29,38.14,38.19,39739.0,38.2,38.29,38.14,38.19,39739.0
2023-03-28 14:30:00,38.19,38.23,38.07,38.22,28698.0,38.19,38.23,38.07,38.22,28698.0
2023-03-28 15:00:00,38.22,38.28,38.14,38.15,31781.0,38.22,38.28,38.14,38.15,31781.0
2023-03-28 15:30:00,38.15,38.22,38.02,38.08,183284.0,38.15,38.22,38.02,38.08,183284.0
2023-03-29 09:30:00,38.71,39.34,38.44,38.55,59773.0,38.71,39.34,38.44,38.55,59773.0
2023-03-29 10:00:00,38.62,38.8,38.42,38.52,21428.0,38.62,38.8,38.42,38.52,21428.0
2023-03-29 10:30:00,38.53,38.59,38.24,38.26,18735.0,38.53,38.59,38.24,38.26,18735.0
2023-03-29 11:00:00,38.26,38.42,38.24,38.32,18149.0,38.26,38.42,38.24,38.32,18149.0
2023-03-29 11:30:00,38.33,38.47,38.33,38.43,12973.0,38.33,38.47,38.33,38.43,12973.0
2023-03-29 12:00:00,38.43,38.47,38.37,38.41,6900.0,38.43,38.47,38.37,38.41,6900.0
2023-03-29 12:30:00,38.43,38.48,38.27,38.3,10971.0,38.43,38.48,38.27,38.3,10971.0
2023-03-29 13:00:00,38.31,38.39,38.28,38.36,8990.0,38.31,38.39,38.28,38.36,8990.0
2023-03-29 13:30:00,38.35,38.48,38.31,38.4,16451.0,38.35,38.48,38.31,38.4,16451.0
2023-03-29 14:00:00,38.42,38.55,38.36,38.52,20762.0,38.42,38.55,38.36,38.52,20762.0
2023-03-29 14:30:00,38.57,38.69,38.54,38.66,20623.0,38.57,38.69,38.54,38.66,20623.0
2023-03-29 15:00:00,38.66,38.72,38.51,38.72,35199.0,38.66,38.72,38.51,38.72,35199.0
2023-03-29 15:30:00,38.71,38.71,38.55,38.58,84063.0,38.71,38.71,38.55,38.58,84063.0
2023-03-30 09:30:00,39.1,39.47,38.63,39.42,102784.0,39.1,39.47,38.63,39.42,102784.0
2023-03-30 10:00:00,39.45,39.49,39.05,39.19,57757.0,39.45,39.49,39.05,39.19,57757.0
2023-03-30 10:30:00,39.2,39.35,39.1,39.17,53770.0,39.2,39.35,39.1,39.17,53770.0
2023-03-30 11:00:00,39.19,39.25,39.07,39.21,28097.0,39.19,39.25,39.07,39.21,28097.0
2023-03-30 11:30:00,39.2,39.34,39.13,39.33,27322.0,39.2,39.34,39.13,39.33,27322.0
2023-03-30 12:00:00,39.33,39.42,39.23,39.4,26663.0,39.33,39.42,39.23,39.4,26663.0
2023-03-30 12:30:00,39.41,39.41,39.14,39.23,24924.0,39.41,39.41,39.14,39.23,24924.0
2023-03-30 13:00:00,39.24,39.31,39.06,39.11,25110.0,39.24,39.31,39.06,39.11,25110.0
2023-03-30 13:30:00,39.11,39.18,38.97,39.05,40301.0,39.11,39.18,38.97,39.05,40301.0
2023-03-30 14:00:00,39.03,39.18,39.02,39.07,24353.0,39.03,39.18,39.02,39.07,24353.0
2023-03-30 14:30:00,39.07,39.12,39.01,39.09,29174.0,39.07,39.12,39.01,39.09,29174.0
2023-03-30 15:00:00,39.08,39.08,38.92,38.98,52432.0,39.08,39.08,38.92,38.98,52432.0
2023-03-30 15:30:00,38.98,39.18,38.95,38.97,127768.0,38.98,39.18,38.95,38.97,127768.0
2023-03-31 09:30:00,39.27,39.43,39.0,39.02,30566.0,39.27,39.43,39.0,39.02,30566.0
2023-03-31 10:00:00,39.04,39.11,38.85,39.0,24632.0,39.04,39.11,38.85,39.0,24632.0
2023-03-31 10:30:00,39.0,39.11,38.83,39.1,32698.0,39.0,39.11,38.83,39.1,32698.0
2023-03-31 11:00:00,39.1,39.19,39.01,39.16,34663.0,39.1,39.19,39.01,39.16,34663.0
2023-03-31 11:30:00,39.16,39.22,39.1,39.11,18122.0,39.16,39.22,39.1,39.11,18122.0
2023-03-31 12:00:00,39.12,39.19,39.09,39.16,20266.0,39.12,39.19,39.09,39.16,20266.0
2023-03-31 12:30:00,39.16,39.16,39.0,39.14,26987.0,39.16,39.16,39.0,39.14,26987.0
2023-03-31 13:00:00,39.15,39.22,39.14,39.16,18945.0,39.15,39.22,39.14,39.16,18945.0
2023-03-31 13:30:00,39.16,39.17,39.06,39.1,18944.0,39.16,39.17,39.06,39.1,18944.0
2023-03-31 14:00:00,39.09,39.26,39.09,39.22,24324.0,39.09,39.26,39.09,39.22,24324.0
2023-03-31 14:30:00,39.22,39.36,39.2,39.35,44206.0,39.22,39.36,39.2,39.35,44206.0
2023-03-31 15:00:00,39.34,39.45,39.32,39.39,40247.0,39.34,39.45,39.32,39.39,40247.0
2023-03-31 15:30:00,39.38,39.47,39.19,39.42,207589.0,39.38,39.47,39.19,39.42,207589.0
2023-04-03 09:30:00,39.43,39.7,39.29,39.44,32972.0,39.43,39.7,39.29,39.44,32972.0
2023-04-03 10:00:00,39.46,39.56,39.38,39.54,43653.0,39.46,39.56,39.38,39.54,43653.0
2023-04-03 10:30:00,39.54,39.6,38.87,38.9,45053.0,39.54,39.6,38.87,38.9,45053.0
2023-04-03 11:00:00,38.91,38.95,38.56,38.86,32093.0,38.91,38.95,38.56,38.86,32093.0
2023-04-03 11:30:00,38.86,39.13,38.86,39.04,22941.0,38.86,39.13,38.86,39.04,22941.0
2023-04-03 12:00:00,39.05,39.16,39.0,39.14,10257.0,39.05,39.16,39.0,39.14,10257.0
2023-04-03 12:30:00,39.14,39.16,39.03,39.03,9680.0,39.14,39.16,39.03,39.03,9680.0
2023-04-03 13:00:00,39.03,39.22,38.97,39.04,16096.0,39.03,39.22,38.97,39.04,16096.0
2023-04-03 13:30:00,39.05,39.09,39.0,39.02,19051.0,39.05,39.09,39.0,39.02,19051.0
2023-04-03 14:00:00,39.01,39.13,38.98,39.04,16174.0,39.01,39.13,38.98,39.04,16174.0
2023-04-03 14:30:00,39.04,39.21,39.0,39.16,19618.0,39.04,39.21,39.0,39.16,19618.0
2023-04-03 15:00:00,39.15,39.35,39.14,39.29,21415.0,39.15,39.35,39.14,39.29,21415.0
2023-04-03 15:30:00,39.31,39.42,39.28,39.34,122577.0,39.31,39.42,39.28,39.34,122577.0
2023-04-04 09:30:00,39.09,39.6,38.33,38.37,32150.0,39.09,39.6,38.33,38.37,32150.0
2023-04-04 10:00:00,38.43,38.52,37.98,38.05,43768.0,38.43,38.52,37.98,38.05,43768.0
2023-04-04 10:30:00,38.03,38.16,37.55,37.6,57054.0,38.03,38.16,37.55,37.6,57054.0
2023-04-04 11:00:00,37.61,37.68,37.43,37.68,30543.0,37.61,37.68,37.43,37.68,30543.0
2023-04-04 11:30:00,37.68,37.73,37.47,37.51,86504.0,37.68,37.73,37.47,37.51,86504.0
2023-04-04 12:00:00,37.53,37.72,37.4,37.72,84769.0,37.53,37.72,37.4,37.72,84769.0
2023-04-04 12:30:00,37.73,38.03,37.73,37.98,49503.0,37.73,38.03,37.73,37.98,49503.0
2023-04-04 13:00:00,37.98,38.26,37.95,38.23,51614.0,37.98,38.26,37.95,38.23,51614.0
2023-04-04 13:30:00,38.24,38.35,37.96,38.0,49640.0,38.24,38.35,37.96,38.0,49640.0
2023-04-04 14:00:00,37.99,38.11,37.97,38.02,24585.0,37.99,38.11,37.97,38.02,24585.0
2023-04-04 14:30:00,38.02,38.24,38.01,38.19,61228.0,38.02,38.24,38.01,38.19,61228.0
2023-04-04 15:00:00,38.15,38.27,38.01,38.02,49179.0,38.15,38.27,38.01,38.02,49179.0
2023-04-04 15:30:00,38.02,38.44,38.02,38.43,168992.0,38.02,38.44,38.02,38.43,168992.0
2023-04-05 09:30:00,37.85,38.14,37.6,38.05,39765.0,37.85,38.14,37.6,38.05,39765.0
2023-04-05 10:00:00,38.1,38.12,37.46,37.7,69896.0,38.1,38.12,37.46,37.7,69896.0
2023-04-05 10:30:00,37.7,37.98,37.42,37.43,42613.0,37.7,37.98,37.42,37.43,42613.0
2023-04-05 11:00:00,37.41,37.47,37.19,37.19,16323.0,37.41,37.47,37.19,37.19,16323.0
2023-04-05 11:30:00,37.23,37.38,37.17,37.29,11461.0,37.23,37.38,37.17,37.29,11461.0
2023-04-05 12:00:00,37.28,37.31,37.04,37.06,16522.0,37.28,37.31,37.04,37.06,16522.0
2023-04-05 12:30:00,37.05,37.05,36.65,36.68,32143.0,37.05,37.05,36.65,36.68,32143.0
2023-04-05 13:00:00,36.68,36.85,36.68,36.81,34932.0,36.68,36.85,36.68,36.81,34932.0
2023-04-05 13:30:00,36.81,36.84,36.57,36.64,32136.0,36.81,36.84,36.57,36.64,32136.0
2023-04-05 14:00:00,36.65,37.07,36.64,37.01,36323.0,36.65,37.07,36.64,37.01,36323.0
2023-04-05 14:30:00,37.02,37.07,36.95,37.04,32818.0,37.02,37.07,36.95,37.04,32818.0
2023-04-05 15:00:00,37.03,37.29,36.97,37.28,38113.0,37.03,37.29,36.97,37.28,38113.0
2023-04-05 15:30:00,37.29,37.68,37.29,37.62,167187.0,37.29,37.68,37.29,37.62,167187.0
2023-04-06 09:30:00,37.54,37.62,37.17,37.36,48870.0,37.54,37.62,37.17,37.36,48870.0
2023-04-06 10:00:00,37.39,37.69,37.39,37.59,27501.0,37.39,37.69,37.39,37.59,27501.0
2023-04-06 10:30:00,37.57,37.57,37.32,37.41,46382.0,37.57,37.57,37.32,37.41,46382.0
2023-04-06 11:00:00,37.43,37.57,37.36,37.42,15525.0,37.43,37.57,37.36,37.42,15525.0
2023-04-06 11:30:00,37.41,37.59,37.33,37.53,10718.0,37.41,37.59,37.33,37.53,10718.0
2023-04-06 12:00:00,37.54,37.65,37.54,37.56,11836.0,37.54,37.65,37.54,37.56,11836.0
2023-04-06 12:30:00,37.58,37.75,37.58,37.61,16258.0,37.58,37.75,37.58,37.61,16258.0
2023-04-06 13:00:00,37.62,37.81,37.5,37.81,55289.0,37.62,37.81,37.5,37.81,55289.0
2023-04-06 13:30:00,37.82,37.86,37.65,37.74,35324.0,37.82,37.86,37.65,37.74,35324.0
2023-04-06 14:00:00,37.74,37.74,37.57,37.64,49838.0,37.74,37.74,37.57,37.64,49838.0
2023-04-06 14:30:00,37.66,37.75,37.58,37.58,18639.0,37.66,37.75,37.58,37.58,18639.0
2023-04-06 15:00:00,37.56,37.63,37.48,37.59,53662.0,37.56,37.63,37.48,37.59,53662.0
2023-04-06 15:30:00,37.59,37.68,37.58,37.63,80447.0,37.59,37.68,37.58,37.63,80447.0
2023-04-10 09:30:00,37.76,38.57,37.69,38.34,24648.0,37.76,38.57,37.69,38.34,24648.0
2023-04-10 10:00:00,38.28,38.46,38.16,38.18,18599.0,38.28,38.46,38.16,38.18,18599.0
2023-04-10 10:30:00,38.2,38.38,38.18,38.18,10596.0,38.2,38.38,38.18,38.18,10596.0
2023-04-10 11:00:00,38.2,38.3,38.19,38.26,8725.0,38.2,38.3,38.19,38.26,8725.0
2023-04-10 11:30:00,38.29,38.32,37.99,38.03,13037.0,38.29,38.32,37.99,38.03,13037.0
2023-04-10 12:00:00,38.0,38.06,37.89,38.05,9747.0,38.0,38.06,37.89,38.05,9747.0
2023-04-10 12:30:00,38.06,38.22,38.05,38.22,12971.0,38.06,38.22,38.05,38.22,12971.0
2023-04-10 13:00:00,38.24,38.29,38.18,38.19,6662.0,38.24,38.29,38.18,38.19,6662.0
2023-04-10 13:30:00,38.21,38.23,38.16,38.2,6422.0,38.21,38.23,38.16,38.2,6422.0
2023-04-10 14:00:00,38.19,38.21,38.07,38.1,15671.0,38.19,38.21,38.07,38.1,15671.0
2023-04-10 14:30:00,38.11,38.16,38.09,38.11,15439.0,38.11,38.16,38.09,38.11,15439.0
2023-04-10 15:00:00,38.11,38.24,38.11,38.21,14270.0,38.11,38.24,38.11,38.21,14270.0
2023-04-10 15:30:00,38.21,38.33,38.19,38.21,111701.0,38.21,38.33,38.19,38.21,111701.0
2023-04-11 09:30:00,38.87,38.95,38.61,38.61,19750.0,38.87,38.95,38.61,38.61,19750.0
2023-04-11 10:00:00,38.63,39.0,38.58,38.93,11389.0,38.63,39.0,38.58,38.93,11389.0
2023-04-11 10:30:00,38.91,38.95,38.76,38.94,9752.0,38.91,38.95,38.76,38.94,9752.0
2023-04-11 11:00:00,38.96,39.03,38.87,38.9,11764.0,38.96,39.03,38.87,38.9,11764.0
2023-04-11 11:30:00,38.89,39.2,38.86,39.12,15654.0,38.89,39.2,38.86,39.12,15654.0
2023-04-11 12:00:00,39.11,39.17,39.01,39.03,28202.0,39.11,39.17,39.01,39.03,28202.0
2023-04-11 12:30:00,39.05,39.07,38.98,39.01,7220.0,39.05,39.07,38.98,39.01,7220.0
2023-04-11 13:00:00,39.02,39.02,38.82,38.83,8586.0,39.02,39.02,38.82,38.83,8586.0
2023-04-11 13:30:00,38.83,38.9,38.81,38.85,9136.0,38.83,38.9,38.81,38.85,9136.0
2023-04-11 14:00:00,38.85,38.86,38.79,38.8,7136.0,38.85,38.86,38.79,38.8,7136.0
2023-04-11 14:30:00,38.86,38.86,38.74,38.75,6877.0,38.86,38.86,38.74,38.75,6877.0
2023-04-11 15:00:00,38.75,38.86,38.69,38.76,24678.0,38.75,38.86,38.69,38.76,24678.0
2023-04-11 15:30:00,38.76,38.77,38.45,38.58,92737.0,38.76,38.77,38.45,38.58,92737.0
2023-04-12 09:30:00,38.9,39.11,38.59,38.74,25547.0,38.9,39.11,38.59,38.74,25547.0
2023-04-12 10:00:00,38.65,38.81,38.53,38.76,16972.0,38.65,38.81,38.53,38.76,16972.0
2023-04-12 10:30:00,38.76,38.76,38.53,38.58,31471.0,38.76,38.76,38.53,38.58,31471.0
2023-04-12 11:00:00,38.57,38.64,38.44,38.63,16421.0,38.57,38.64,38.44,38.63,16421.0
2023-04-12 11:30:00,38.65,38.93,38.61,38.9,46502.0,38.65,38.93,38.61,38.9,46502.0
2023-04-12 12:00:00,38.94,39.02,38.82,38.97,8180.0,38.94,39.02,38.82,38.97,8180.0
2023-04-12 12:30:00,38.98,39.02,38.91,39.02,7756.0,38.98,39.02,38.91,39.02,7756.0
2023-04-12 13:00:00,39.03,39.17,39.01,39.16,12861.0,39.03,39.17,39.01,39.16,12861.0
2023-04-12 13:30:00,39.16,39.16,39.01,39.08,5134.0,39.16,39.16,39.01,39.08,5134.0
2023-04-12 14:00:00,39.09,39.13,38.89,38.89,11884.0,39.09,39.13,38.89,38.89,11884.0
2023-04-12 14:30:00,38.88,38.91,38.76,38.89,10700.0,38.88,38.91,38.76,38.89,10700.0
2023-04-12 15:00:00,38.89,38.9,38.68,38.73,13949.0,38.89,38.9,38.68,38.73,13949.0
2023-04-12 15:30:00,38.73,38.87,38.65,38.72,53612.0,38.73,38.87,38.65,38.72,53612.0
2023-04-13 09:30:00,38.97,39.1,38.67,38.85,26713.0,38.97,39.1,38.67,38.85,26713.0
2023-04-13 10:00:00,38.87,38.99,38.71,38.91,12304.0,38.87,38.99,38.71,38.91,12304.0
2023-04-13 10:30:00,38.97,39.01,38.79,38.82,7263.0,38.97,39.01,38.79,38.82,7263.0
2023-04-13 11:00:00,38.83,38.94,38.77,38.86,8363.0,38.83,38.94,38.77,38.86,8363.0
2023-04-13 11:30:00,38.87,38.92,38.73,38.76,6300.0,38.87,38.92,38.73,38.76,6300.0
2023-04-13 12:00:00,38.75,38.99,38.74,38.99,8205.0,38.75,38.99,38.74,38.99,8205.0
2023-04-13 12:30:00,38.96,39.03,38.92,38.97,19473.0,38.96,39.03,38.92,38.97,19473.0
2023-04-13 13:00:00,38.99,39.12,38.98,39.02,23220.0,38.99,39.12,38.98,39.02,23220.0
2023-04-13 13:30:00,39.0,39.11,38.99,39.07,9852.0,39.0,39.11,38.99,39.07,9852.0
2023-04-13 14:00:00,39.08,39.2,39.08,39.15,14402.0,39.08,39.2,39.08,39.15,14402.0
2023-04-13 14:30:00,39.15,39.23,39.13,39.18,6273.0,39.15,39.23,39.13,39.18,6273.0
2023-04-13 15:00:00,39.2,39.2,39.08,39.12,11921.0,39.2,39.2,39.08,39.12,11921.0
2023-04-13 15:30:00,39.13,39.14,38.93,39.07,85987.0,39.13,39.14,38.93,39.07,85987.0
2023-04-14 09:30:00,38.11,38.25,37.0,37.45,127126.0,38.11,38.25,37.0,37.45,127126.0
2023-04-14 10:00:00,37.41,37.49,37.24,37.37,139567.0,37.41,37.49,37.24,37.37,139567.0
2023-04-14 10:30:00,37.37,37.7,37.35,37.43,30744.0,37.37,37.7,37.35,37.43,30744.0
2023-04-14 11:00:00,37.45,37.5,37.32,37.36,51481.0,37.45,37.5,37.32,37.36,51481.0
2023-04-14 11:30:00,37.38,37.4,37.28,37.34,39256.0,37.38,37.4,37.28,37.34,39256.0
2023-04-14 12:00:00,37.37,37.39,37.26,37.34,43227.0,37.37,37.39,37.26,37.34,43227.0
2023-04-14 12:30:00,37.32,37.4,37.29,37.39,57511.0,37.32,37.4,37.29,37.39,57511.0
2023-04-14 13:00:00,37.41,37.55,37.39,37.39,20046.0,37.41,37.55,37.39,37.39,20046.0
2023-04-14 13:30:00,37.38,37.38,37.25,37.28,45921.0,37.38,37.38,37.25,37.28,45921.0
2023-04-14 14:00:00,37.29,37.41,37.23,37.41,52192.0,37.29,37.41,37.23,37.41,52192.0
2023-04-14 14:30:00,37.42,37.53,37.42,37.46,33944.0,37.42,37.53,37.42,37.46,33944.0
2023-04-14 15:00:00,37.47,37.57,37.36,37.52,47294.0,37.47,37.57,37.36,37.52,47294.0
2023-04-14 15:30:00,37.49,37.76,37.47,37.73,201329.0,37.49,37.76,37.47,37.73,201329.0
2023-04-17 09:30:00,37.97,38.53,37.94,38.37,198520.0,37.97,38.53,37.94,38.37,198520.0
2023-04-17 10:00:00,38.4,38.5,38.22,38.31,30267.0,38.4,38.5,38.22,38.31,30267.0
2023-04-17 10:30:00,38.3,38.68,38.24,38.57,41592.0,38.3,38.68,38.24,38.57,41592.0
2023-04-17 11:00:00,38.59,38.59,38.43,38.43,33359.0,38.59,38.59,38.43,38.43,33359.0
2023-04-17 11:30:00,38.44,38.44,38.22,38.22,21537.0,38.44,38.44,38.22,38.22,21537.0
2023-04-17 12:00:00,38.2,38.24,38.03,38.05,23949.0,38.2,38.24,38.03,38.05,23949.0
2023-04-17 12:30:00,38.07,38.14,38.01,38.01,18394.0,38.07,38.14,38.01,38.01,18394.0
2023-04-17 13:00:00,38.01,38.04,37.89,37.97,25805.0,38.01,38.04,37.89,37.97,25805.0
2023-04-17 13:30:00,37.97,38.05,37.73,37.76,28995.0,37.97,38.05,37.73,37.76,28995.0
2023-04-17 14:00:00,37.75,37.98,37.67,37.98,46116.0,37.75,37.98,37.67,37.98,46116.0
2023-04-17 14:30:00,38.0,38.32,37.99,38.3,149262.0,38.0,38.32,37.99,38.3,149262.0
2023-04-17 15:00:00,38.31,38.38,38.27,38.36,60113.0,38.31,38.38,38.27,38.36,60113.0
2023-04-17 15:30:00,38.37,38.59,38.34,38.56,279780.0,38.37,38.59,38.34,38.56,279780.0
2023-04-18 09:30:00,38.89,39.27,38.76,39.03,28180.0,38.89,39.27,38.76,39.03,28180.0
2023-04-18 10:00:00,38.97,39.09,38.78,39.05,96373.0,38.97,39.09,38.78,39.05,96373.0
2023-04-18 10:30:00,38.99,39.04,38.73,38.75,28384.0,38.99,39.04,38.73,38.75,28384.0
2023-04-18 11:00:00,38.76,38.81,38.55,38.81,61587.0,38.76,38.81,38.55,38.81,61587.0
2023-04-18 11:30:00,38.79,39.03,38.79,39.03,46228.0,38.79,39.03,38.79,39.03,46228.0
2023-04-18 12:00:00,39.12,39.43,39.08,39.43,16710.0,39.12,39.43,39.08,39.43,16710.0
2023-04-18 12:30:00,39.45,39.56,39.41,39.54,27597.0,39.45,39.56,39.41,39.54,27597.0
2023-04-18 13:00:00,39.55,39.59,39.46,39.48,32831.0,39.55,39.59,39.46,39.48,32831.0
2023-04-18 13:30:00,39.48,39.59,39.47,39.51,26809.0,39.48,39.59,39.47,39.51,26809.0
2023-04-18 14:00:00,39.53,39.67,39.51,39.62,18458.0,39.53,39.67,39.51,39.62,18458.0
2023-04-18 14:30:00,39.61,39.62,39.46,39.6,28577.0,39.61,39.62,39.46,39.6,28577.0
2023-04-18 15:00:00,39.59,39.71,39.58,39.7,42258.0,39.59,39.71,39.58,39.7,42258.0
2023-04-18 15:30:00,39.69,39.83,39.65,39.68,129207.0,39.69,39.83,39.65,39.68,129207.0
2023-04-19 09:30:00,39.14,39.32,38.87,39.15,139254.0,39.14,39.32,38.87,39.15,139254.0
2023-04-19 10:00:00,39.16,39.3,38.9,39.15,245892.0,39.16,39.3,38.9,39.15,245892.0
2023-04-19 10:30:00,39.14,39.42,39.14,39.4,16767.0,39.14,39.42,39.14,39.4,16767.0
2023-04-19 11:00:00,39.4,39.4,39.03,39.03,15637.0,39.4,39.4,39.03,39.03,15637.0
2023-04-19 11:30:00,39.02,39.06,38.9,38.95,22862.0,39.02,39.06,38.9,38.95,22862.0
2023-04-19 12:00:00,38.95,39.02,38.76,39.0,30309.0,38.95,39.02,38.76,39.0,30309.0
2023-04-19 12:30:00,39.04,39.24,39.02,39.18,15618.0,39.04,39.24,39.02,39.18,15618.0
2023-04-19 13:00:00,39.18,39.24,39.09,39.22,13960.0,39.18,39.24,39.09,39.22,13960.0
2023-04-19 13:30:00,39.26,39.33,39.22,39.31,9335.0,39.26,39.33,39.22,39.31,9335.0
2023-04-19 14:00:00,39.33,39.37,39.2,39.24,8021.0,39.33,39.37,39.2,39.24,8021.0
2023-04-19 14:30:00,39.23,39.28,39.2,39.27,9312.0,39.23,39.28,39.2,39.27,9312.0
2023-04-19 15:00:00,39.26,39.29,39.2,39.23,17248.0,39.26,39.29,39.2,39.23,17248.0
2023-04-19 15:30:00,39.23,39.25,39.07,39.21,82677.0,39.23,39.25,39.07,39.21,82677.0
2023-04-20 09:30:00,38.45,38.82,38.45,38.66,38157.0,38.45,38.82,38.45,38.66,38157.0
2023-04-20 10:00:00,38.75,39.04,38.74,39.04,13179.0,38.75,39.04,38.74,39.04,13179.0
2023-04-20 10:30:00,39.07,39.13,39.0,39.07,16999.0,39.07,39.13,39.0,39.07,16999.0
2023-04-20 11:00:00,39.12,39.14,39.05,39.06,18849.0,39.12,39.14,39.05,39.06,18849.0
2023-04-20 11:30:00,39.05,39.22,39.0,39.08,49139.0,39.05,39.22,39.0,39.08,49139.0
2023-04-20 12:00:00,39.05,39.09,38.99,39.05,12208.0,39.05,39.09,38.99,39.05,12208.0
2023-04-20 12:30:00,39.05,39.09,39.0,39.09,8198.0,39.05,39.09,39.0,39.09,8198.0
2023-04-20 13:00:00,39.09,39.14,39.06,39.13,12818.0,39.09,39.14,39.06,39.13,12818.0
2023-04-20 13:30:00,39.13,39.13,38.95,38.95,8290.0,39.13,39.13,38.95,38.95,8290.0
2023-04-20 14:00:00,38.95,38.95,38.77,38.78,13407.0,38.95,38.95,38.77,38.78,13407.0
2023-04-20 14:30:00,38.77,38.81,38.65,38.71,20144.0,38.77,38.81,38.65,38.71,20144.0
2023-04-20 15:00:00,38.72,38.72,38.54,38.58,24240.0,38.72,38.72,38.54,38.58,24240.0
2023-04-20 15:30:00,38.59,38.83,38.52,38.83,171907.0,38.59,38.83,38.52,38.83,171907.0
2023-04-21 09:30:00,38.47,38.64,38.17,38.39,64942.0,38.47,38.64,38.17,38.39,64942.0
2023-04-21 10:00:00,38.38,38.51,38.25,38.32,18491.0,38.38,38.51,38.25,38.32,18491.0
2023-04-21 10:30:00,38.35,38.4,37.85,38.08,31900.0,38.35,38.4,37.85,38.08,31900.0
2023-04-21 11:00:00,38.1,38.24,37.93,38.06,77283.0,38.1,38.24,37.93,38.06,77283.0
2023-04-21 11:30:00,38.13,38.19,37.98,38.12,15425.0,38.13,38.19,37.98,38.12,15425.0
2023-04-21 12:00:00,38.14,38.14,37.94,38.05,12357.0,38.14,38.14,37.94,38.05,12357.0
2023-04-21 12:30:00,38.05,38.23,38.02,38.2,20234.0,38.05,38.23,38.02,38.2,20234.0
2023-04-21 13:00:00,38.22,38.26,38.13,38.26,19044.0,38.22,38.26,38.13,38.26,19044.0
2023-04-21 13:30:00,38.27,38.43,38.27,38.33,28157.0,38.27,38.43,38.27,38.33,28157.0
2023-04-21 14:00:00,38.32,38.49,38.32,38.48,13755.0,38.32,38.49,38.32,38.48,13755.0
2023-04-21 14:30:00,38.47,38.48,38.3,38.36,15945.0,38.47,38.48,38.3,38.36,15945.0
2023-04-21 15:00:00,38.38,38.39,38.28,38.31,24193.0,38.38,38.39,38.28,38.31,24193.0
2023-04-21 15:30:00,38.32,38.49,38.31,38.48,119716.0,38.32,38.49,38.31,38.48,119716.0
2023-04-24 09:30:00,38.45,38.79,38.26,38.62,22691.0,38.45,38.79,38.26,38.62,22691.0
2023-04-24 10:00:00,38.62,38.67,38.52,38.6,11884.0,38.62,38.67,38.52,38.6,11884.0
2023-04-24 10:30:00,38.65,38.65,38.15,38.16,43844.0,38.65,38.65,38.15,38.16,43844.0
2023-04-24 11:00:00,38.16,38.28,38.1,38.2,62424.0,38.16,38.28,38.1,38.2,62424.0
2023-04-24 11:30:00,38.21,38.29,38.09,38.11,18185.0,38.21,38.29,38.09,38.11,18185.0
2023-04-24 12:00:00,38.13,38.22,38.13,38.17,9602.0,38.13,38.22,38.13,38.17,9602.0
2023-04-24 12:30:00,38.17,38.35,38.17,38.31,11085.0,38.17,38.35,38.17,38.31,11085.0
2023-04-24 13:00:00,38.28,38.29,38.22,38.26,17188.0,38.28,38.29,38.22,38.26,17188.0
2023-04-24 13:30:00,38.25,38.33,38.21,38.25,18056.0,38.25,38.33,38.21,38.25,18056.0
2023-04-24 14:00:00,38.26,38.32,38.21,38.32,14912.0,38.26,38.32,38.21,38.32,14912.0
2023-04-24 14:30:00,38.3,38.3,38.17,38.27,43932.0,38.3,38.3,38.17,38.27,43932.0
2023-04-24 15:00:00,38.28,38.45,38.28,38.41,20118.0,38.28,38.45,38.28,38.41,20118.0
2023-04-24 15:30:00,38.43,38.51,38.36,38.43,92630.0,38.43,38.51,38.36,38.43,92630.0
2023-04-25 09:30:00,37.48,37.95,37.15,37.68,63263.0,37.48,37.95,37.15,37.68,63263.0
2023-04-25 10:00:00,37.68,37.74,37.5,37.66,68644.0,37.68,37.74,37.5,37.66,68644.0
2023-04-25 10:30:00,37.65,37.66,37.33,37.58,22017.0,37.65,37.66,37.33,37.58,22017.0
2023-04-25 11:00:00,37.59,37.81,37.55,37.76,23968.0,37.59,37.81,37.55,37.76,23968.0
2023-04-25 11:30:00,37.75,37.76,37.52,37.58,18637.0,37.75,37.76,37.52,37.58,18637.0
2023-04-25 12:00:00,37.59,37.85,37.53,37.8,104649.0,37.59,37.85,37.53,37.8,104649.0
2023-04-25 12:30:00,37.83,37.97,37.82,37.86,11174.0,37.83,37.97,37.82,37.86,11174.0
2023-04-25 13:00:00,37.88,37.99,37.64,37.78,18025.0,37.88,37.99,37.64,37.78,18025.0
2023-04-25 13:30:00,37.81,37.9,37.73,37.84,49643.0,37.81,37.9,37.73,37.84,49643.0
2023-04-25 14:00:00,37.84,37.9,37.8,37.84,21176.0,37.84,37.9,37.8,37.84,21176.0
2023-04-25 14:30:00,37.84,37.85,37.74,37.8,27173.0,37.84,37.85,37.74,37.8,27173.0
2023-04-25 15:00:00,37.8,37.97,37.75,37.93,27518.0,37.8,37.97,37.75,37.93,27518.0
2023-04-25 15:30:00,37.93,38.01,37.9,37.98,110136.0,37.93,38.01,37.9,37.98,110136.0
2023-04-26 09:30:00,37.93,38.11,37.56,37.76,23587.0,37.93,38.11,37.56,37.76,23587.0
2023-04-26 10:00:00,37.71,38.13,37.7,37.85,23555.0,37.71,38.13,37.7,37.85,23555.0
2023-04-26 10:30:00,37.85,38.04,37.76,37.96,31617.0,37.85,38.04,37.76,37.96,31617.0
2023-04-26 11:00:00,37.99,38.16,37.93,37.97,28041.0,37.99,38.16,37.93,37.97,28041.0
2023-04-26 11:30:00,37.98,38.07,37.91,38.06,31425.0,37.98,38.07,37.91,38.06,31425.0
2023-04-26 12:00:00,38.05,38.13,37.99,38.05,12572.0,38.05,38.13,37.99,38.05,12572.0
2023-04-26 12:30:00,38.08,38.1,38.01,38.02,9612.0,38.08,38.1,38.01,38.02,9612.0
2023-04-26 13:00:00,38.03,38.07,37.96,38.04,26641.0,38.03,38.07,37.96,38.04,26641.0
2023-04-26 13:30:00,38.03,38.04,37.68,37.72,20561.0,38.03,38.04,37.68,37.72,20561.0
2023-04-26 14:00:00,37.71,37.84,37.65,37.8,55984.0,37.71,37.84,37.65,37.8,55984.0
2023-04-26 14:30:00,37.81,37.84,37.57,37.66,29954.0,37.81,37.84,37.57,37.66,29954.0
2023-04-26 15:00:00,37.62,37.65,37.52,37.6,20257.0,37.62,37.65,37.52,37.6,20257.0
2023-04-26 15:30:00,37.61,37.63,37.46,37.59,165066.0,37.61,37.63,37.46,37.59,165066.0
2023-04-27 09:30:00,37.93,38.38,37.75,38.32,26899.0,37.93,38.38,37.75,38.32,26899.0
2023-04-27 10:00:00,38.33,38.37,38.05,38.13,15793.0,38.33,38.37,38.05,38.13,15793.0
2023-04-27 10:30:00,38.15,38.16,37.77,37.85,15450.0,38.15,38.16,37.77,37.85,15450.0
2023-04-27 11:00:00,37.85,37.85,37.56,37.7,26872.0,37.85,37.85,37.56,37.7,26872.0
2023-04-27 11:30:00,37.72,37.82,37.63,37.76,13427.0,37.72,37.82,37.63,37.76,13427.0
2023-04-27 12:00:00,37.78,37.89,37.71,37.86,14087.0,37.78,37.89,37.71,37.86,14087.0
2023-04-27 12:30:00,37.88,37.97,37.86,37.89,19499.0,37.88,37.97,37.86,37.89,19499.0
2023-04-27 13:00:00,37.93,37.95,37.86,37.93,8151.0,37.93,37.95,37.86,37.93,8151.0
2023-04-27 13:30:00,37.94,38.12,37.93,38.11,12146.0,37.94,38.12,37.93,38.11,12146.0
2023-04-27 14:00:00,38.11,38.22,38.08,38.22,15384.0,38.11,38.22,38.08,38.22,15384.0
2023-04-27 14:30:00,38.22,38.52,38.21,38.51,27570.0,38.22,38.52,38.21,38.51,27570.0
2023-04-27 15:00:00,38.53,38.6,38.42,38.42,26521.0,38.53,38.6,38.42,38.42,26521.0
2023-04-27 15:30:00,38.41,38.47,38.29,38.34,86378.0,38.41,38.47,38.29,38.34,86378.0
2023-04-28 09:30:00,38.08,38.28,37.95,37.98,24357.0,38.08,38.28,37.95,37.98,24357.0
2023-04-28 10:00:00,37.99,38.29,37.95,38.12,15500.0,37.99,38.29,37.95,38.12,15500.0
2023-04-28 10:30:00,38.16,38.16,37.7,37.91,25381.0,38.16,38.16,37.7,37.91,25381.0
2023-04-28 11:00:00,37.86,38.12,37.74,38.11,15309.0,37.86,38.12,37.74,38.11,15309.0
2023-04-28 11:30:00,38.12,38.26,38.04,38.23,23580.0,38.12,38.26,38.04,38.23,23580.0
2023-04-28 12:00:00,38.27,38.38,38.18,38.33,21625.0,38.27,38.38,38.18,38.33,21625.0
2023-04-28 12:30:00,38.34,38.42,38.25,38.41,17667.0,38.34,38.42,38.25,38.41,17667.0
2023-04-28 13:00:00,38.41,38.64,38.34,38.64,27853.0,38.41,38.64,38.34,38.64,27853.0
2023-04-28 13:30:00,38.64,38.64,38.5,38.53,26360.0,38.64,38.64,38.5,38.53,26360.0
2023-04-28 14:00:00,38.54,38.61,38.4,38.43,49768.0,38.54,38.61,38.4,38.43,49768.0
2023-04-28 14:30:00,38.44,38.54,38.31,38.54,47678.0,38.44,38.54,38.31,38.54,47678.0
2023-04-28 15:00:00,38.52,38.65,38.51,38.58,60385.0,38.52,38.65,38.51,38.58,60385.0
2023-04-28 15:30:00,38.59,38.67,38.41,38.61,292296.0,38.59,38.67,38.41,38.61,292296.0
2023-05-01 09:30:00,38.76,38.98,38.58,38.62,25929.0,38.76,38.98,38.58,38.62,25929.0
2023-05-01 10:00:00,38.55,38.8,38.36,38.62,20649.0,38.55,38.8,38.36,38.62,20649.0
2023-05-01 10:30:00,38.63,38.87,38.61,38.73,25550.0,38.63,38.87,38.61,38.73,25550.0
2023-05-01 11:00:00,38.74,38.74,38.13,38.14,104619.0,38.74,38.74,38.13,38.14,104619.0
2023-05-01 11:30:00,38.13,38.18,38.03,38.15,10485.0,38.13,38.18,38.03,38.15,10485.0
2023-05-01 12:00:00,38.16,38.24,38.09,38.23,24610.0,38.16,38.24,38.09,38.23,24610.0
2023-05-01 12:30:00,38.22,38.33,38.17,38.17,15877.0,38.22,38.33,38.17,38.17,15877.0
2023-05-01 13:00:00,38.19,38.2,37.73,37.73,23316.0,38.19,38.2,37.73,37.73,23316.0
2023-05-01 13:30:00,37.73,37.88,37.61,37.82,34806.0,37.73,37.88,37.61,37.82,34806.0
2023-05-01 14:00:00,37.82,37.82,37.62,37.63,41833.0,37.82,37.82,37.62,37.63,41833.0
2023-05-01 14:30:00,37.64,37.66,37.34,37.57,41956.0,37.64,37.66,37.34,37.57,41956.0
2023-05-01 15:00:00,37.58,37.74,37.3,37.73,64920.0,37.58,37.74,37.3,37.73,64920.0
2023-05-01 15:30:00,37.74,37.96,37.66,37.92,184184.0,37.74,37.96,37.66,37.92,184184.0
2023-05-02 09:30:00,37.53,37.57,37.16,37.3,25692.0,37.53,37.57,37.16,37.3,25692.0
2023-05-02 10:00:00,37.27,37.48,37.08,37.15,46745.0,37.27,37.48,37.08,37.15,46745.0
2023-05-02 10:30:00,37.18,37.47,37.09,37.47,36710.0,37.18,37.47,37.09,37.47,36710.0
2023-05-02 11:00:00,37.43,37.69,37.28,37.69,23145.0,37.43,37.69,37.28,37.69,23145.0
2023-05-02 11:30:00,37.7,37.7,37.53,37.63,38088.0,37.7,37.7,37.53,37.63,38088.0
2023-05-02 12:00:00,37.64,37.7,37.48,37.54,46088.0,37.64,37.7,37.48,37.54,46088.0
2023-05-02 12:30:00,37.53,37.88,37.5,37.88,36508.0,37.53,37.88,37.5,37.88,36508.0
2023-05-02 13:00:00,37.88,37.97,37.79,37.81,31700.0,37.88,37.97,37.79,37.81,31700.0
2023-05-02 13:30:00,37.82,37.9,37.79,37.81,46888.0,37.82,37.9,37.79,37.81,46888.0
2023-05-02 14:00:00,37.81,37.92,37.63,37.88,46722.0,37.81,37.92,37.63,37.88,46722.0
2023-05-02 14:30:00,37.91,38.22,37.82,38.19,57258.0,37.91,38.22,37.82,38.19,57258.0
2023-05-02 15:00:00,38.21,38.29,38.13,38.25,36129.0,38.21,38.29,38.13,38.25,36129.0
2023-05-02 15:30:00,38.25,38.42,38.19,38.29,190056.0,38.25,38.42,38.19,38.29,190056.0
2023-05-03 09:30:00,38.28,38.73,38.19,38.47,66258.0,38.28,38.73,38.19,38.47,66258.0
2023-05-03 10:00:00,38.5,38.6,38.29,38.34,71285.0,38.5,38.6,38.29,38.34,71285.0
2023-05-03 10:30:00,38.32,38.5,38.25,38.5,35363.0,38.32,38.5,38.25,38.5,35363.0
2023-05-03 11:00:00,38.54,38.54,37.73,37.82,37809.0,38.54,38.54,37.73,37.82,37809.0
2023-05-03 11:30:00,37.77,38.07,37.77,38.01,38019.0,37.77,38.07,37.77,38.01,38019.0
2023-05-03 12:00:00,38.02,38.2,37.95,38.12,18550.0,38.02,38.2,37.95,38.12,18550.0
2023-05-03 12:30:00,38.13,38.43,38.04,38.38,22287.0,38.13,38.43,38.04,38.38,22287.0
2023-05-03 13:00:00,38.37,38.42,38.24,38.4,38719.0,38.37,38.42,38.24,38.4,38719.0
2023-05-03 13:30:00,38.42,38.43,38.29,38.36,19128.0,38.42,38.43,38.29,38.36,19128.0
2023-05-03 14:00:00,38.38,38.51,38.21,38.41,30268.0,38.38,38.51,38.21,38.41,30268.0
2023-05-03 14:30:00,38.41,38.61,38.11,38.29,94092.0,38.41,38.61,38.11,38.29,94092.0
2023-05-03 15:00:00,38.3,38.39,38.0,38.07,89803.0,38.3,38.39,38.0,38.07,89803.0
2023-05-03 15:30:00,38.04,38.13,37.91,38.0,250446.0,38.04,38.13,37.91,38.0,250446.0
2023-05-04 09:30:00,36.92,37.11,35.08,36.19,222696.0,36.92,37.11,35.08,36.19,222696.0
2023-05-04 10:00:00,36.19,36.28,35.14,35.24,228538.0,36.19,36.28,35.14,35.24,228538.0
2023-05-04 10:30:00,35.24,35.76,35.19,35.66,177697.0,35.24,35.76,35.19,35.66,177697.0
2023-05-04 11:00:00,35.67,36.57,35.64,36.2,124449.0,35.67,36.57,35.64,36.2,124449.0
2023-05-04 11:30:00,36.17,36.47,36.09,36.24,113678.0,36.17,36.47,36.09,36.24,113678.0
2023-05-04 12:00:00,36.17,36.23,35.72,35.79,101691.0,36.17,36.23,35.72,35.79,101691.0
2023-05-04 12:30:00,35.79,36.19,35.66,36.15,90520.0,35.79,36.19,35.66,36.15,90520.0
2023-05-04 13:00:00,36.13,36.51,36.11,36.45,42402.0,36.13,36.51,36.11,36.45,42402.0
2023-05-04 13:30:00,36.43,36.55,35.93,35.98,48638.0,36.43,36.55,35.93,35.98,48638.0
2023-05-04 14:00:00,36.01,36.04,35.46,35.48,273864.0,36.01,36.04,35.46,35.48,273864.0
2023-05-04 14:30:00,35.48,35.71,35.11,35.63,83495.0,35.48,35.71,35.11,35.63,83495.0
2023-05-04 15:00:00,35.66,35.8,35.61,35.78,67816.0,35.66,35.8,35.61,35.78,67816.0
2023-05-04 15:30:00,35.78,35.83,35.35,35.35,391276.0,35.78,35.83,35.35,35.35,391276.0
2023-05-05 09:30:00,36.0,36.69,35.85,36.51,63646.0,36.0,36.69,35.85,36.51,63646.0
2023-05-05 10:00:00,36.56,36.91,36.5,36.55,103326.0,36.56,36.91,36.5,36.55,103326.0
2023-05-05 10:30:00,36.48,36.51,36.31,36.45,48080.0,36.48,36.51,36.31,36.45,48080.0
2023-05-05 11:00:00,36.48,36.5,36.03,36.11,34359.0,36.48,36.5,36.03,36.11,34359.0
2023-05-05 11:30:00,36.14,36.15,36.0,36.12,27665.0,36.14,36.15,36.0,36.12,27665.0
2023-05-05 12:00:00,36.11,36.38,35.99,36.35,32127.0,36.11,36.38,35.99,36.35,32127.0
2023-05-05 12:30:00,36.38,36.56,36.22,36.55,38126.0,36.38,36.56,36.22,36.55,38126.0
2023-05-05 13:00:00,36.55,36.85,36.47,36.78,46092.0,36.55,36.85,36.47,36.78,46092.0
2023-05-05 13:30:00,36.79,36.83,36.57,36.68,43165.0,36.79,36.83,36.57,36.68,43165.0
2023-05-05 14:00:00,36.68,36.88,36.67,36.88,38747.0,36.68,36.88,36.67,36.88,38747.0
2023-05-05 14:30:00,36.87,37.1,36.87,37.01,70924.0,36.87,37.1,36.87,37.01,70924.0
2023-05-05 15:00:00,37.02,37.1,36.87,36.96,85683.0,37.02,37.1,36.87,36.96,85683.0
2023-05-05 15:30:00,36.95,37.04,36.76,36.85,318400.0,36.95,37.04,36.76,36.85,318400.0
2023-05-08 09:30:00,37.89,38.72,37.85,37.98,80902.0,37.89,38.72,37.85,37.98,80902.0
2023-05-08 10:00:00,37.98,38.04,37.44,37.55,43000.0,37.98,38.04,37.44,37.55,43000.0
2023-05-08 10:30:00,37.58,37.59,37.37,37.45,40629.0,37.58,37.59,37.37,37.45,40629.0
2023-05-08 11:00:00,37.47,37.58,37.14,37.2,29492.0,37.47,37.58,37.14,37.2,29492.0
2023-05-08 11:30:00,37.13,37.31,37.1,37.21,37468.0,37.13,37.31,37.1,37.21,37468.0
2023-05-08 12:00:00,37.19,37.27,37.06,37.22,19740.0,37.19,37.27,37.06,37.22,19740.0
2023-05-08 12:30:00,37.24,37.32,37.2,37.3,20223.0,37.24,37.32,37.2,37.3,20223.0
2023-05-08 13:00:00,37.31,37.47,37.2,37.39,23560.0,37.31,37.47,37.2,37.39,23560.0
2023-05-08 13:30:00,37.39,37.53,37.35,37.52,28686.0,37.39,37.53,37.35,37.52,28686.0
2023-05-08 14:00:00,37.53,37.57,37.31,37.55,31056.0,37.53,37.57,37.31,37.55,31056.0
2023-05-08 14:30:00,37.56,37.74,37.54,37.61,32087.0,37.56,37.74,37.54,37.61,32087.0
2023-05-08 15:00:00,37.59,37.64,37.42,37.54,34787.0,37.59,37.64,37.42,37.54,34787.0
2023-05-08 15:30:00,37.53,37.75,37.52,37.73,155584.0,37.53,37.75,37.52,37.73,155584.0
2023-05-09 09:30:00,37.59,37.95,37.2,37.69,103618.0,37.59,37.95,37.2,37.69,103618.0
2023-05-09 10:00:00,37.66,37.71,37.46,37.47,19001.0,37.66,37.71,37.46,37.47,19001.0
2023-05-09 10:30:00,37.47,37.61,37.43,37.53,26988.0,37.47,37.61,37.43,37.53,26988.0
2023-05-09 11:00:00,37.55,37.76,37.36,37.66,27428.0,37.55,37.76,37.36,37.66,27428.0
2023-05-09 11:30:00,37.68,37.73,37.65,37.69,14678.0,37.68,37.73,37.65,37.69,14678.0
2023-05-09 12:00:00,37.71,37.87,37.68,37.77,34734.0,37.71,37.87,37.68,37.77,34734.0
2023-05-09 12:30:00,37.8,37.89,37.78,37.87,13787.0,37.8,37.89,37.78,37.87,13787.0
2023-05-09 13:00:00,37.88,37.93,37.82,37.89,15820.0,37.88,37.93,37.82,37.89,15820.0
2023-05-09 13:30:00,37.9,38.09,37.83,38.09,19881.0,37.9,38.09,37.83,38.09,19881.0
2023-05-09 14:00:00,38.09,38.2,38.09,38.17,21432.0,38.09,38.2,38.09,38.17,21432.0
2023-05-09 14:30:00,38.18,38.21,37.79,37.82,144494.0,38.18,38.21,37.79,37.82,144494.0
2023-05-09 15:00:00,37.85,37.91,37.82,37.86,22112.0,37.85,37.91,37.82,37.86,22112.0
2023-05-09 15:30:00,37.85,37.89,37.67,37.72,213335.0,37.85,37.89,37.67,37.72,213335.0
2023-05-10 09:30:00,38.46,38.64,37.56,37.6,43148.0,38.46,38.64,37.56,37.6,43148.0
2023-05-10 10:00:00,37.67,37.79,37.45,37.52,27986.0,37.67,37.79,37.45,37.52,27986.0
2023-05-10 10:30:00,37.56,37.57,37.23,37.39,30108.0,37.56,37.57,37.23,37.39,30108.0
2023-05-10 11:00:00,37.4,37.62,37.4,37.61,19355.0,37.4,37.62,37.4,37.61,19355.0
2023-05-10 11:30:00,37.6,37.64,37.36,37.44,51051.0,37.6,37.64,37.36,37.44,51051.0
2023-05-10 12:00:00,37.44,37.48,37.34,37.42,32075.0,37.44,37.48,37.34,37.42,32075.0
2023-05-10 12:30:00,37.44,37.48,37.38,37.43,30629.0,37.44,37.48,37.38,37.43,30629.0
2023-05-10 13:00:00,37.44,37.44,37.14,37.22,70522.0,37.44,37.44,37.14,37.22,70522.0
2023-05-10 13:30:00,37.21,37.25,37.02,37.23,31735.0,37.21,37.25,37.02,37.23,31735.0
2023-05-10 14:00:00,37.24,37.39,37.24,37.39,26536.0,37.24,37.39,37.24,37.39,26536.0
2023-05-10 14:30:00,37.39,37.56,37.38,37.55,26510.0,37.39,37.56,37.38,37.55,26510.0
2023-05-10 15:00:00,37.55,37.77,37.54,37.74,28793.0,37.55,37.77,37.54,37.74,28793.0
2023-05-10 15:30:00,37.74,37.86,37.7,37.71,192023.0,37.74,37.86,37.7,37.71,192023.0
2023-05-11 09:30:00,36.99,37.1,36.62,36.8,37306.0,36.99,37.1,36.62,36.8,37306.0
2023-05-11 10:00:00,36.72,36.84,36.63,36.75,25257.0,36.72,36.84,36.63,36.75,25257.0
2023-05-11 10:30:00,36.86,36.97,36.64,36.73,27891.0,36.86,36.97,36.64,36.73,27891.0
2023-05-11 11:00:00,36.79,36.82,36.61,36.62,16025.0,36.79,36.82,36.61,36.62,16025.0
2023-05-11 11:30:00,36.66,36.95,36.66,36.8,33490.0,36.66,36.95,36.66,36.8,33490.0
2023-05-11 12:00:00,36.85,36.94,36.69,36.91,20633.0,36.85,36.94,36.69,36.91,20633.0
2023-05-11 12:30:00,36.94,36.95,36.72,36.79,9935.0,36.94,36.95,36.72,36.79,9935.0
2023-05-11 13:00:00,36.79,36.81,36.54,36.54,17291.0,36.79,36.81,36.54,36.54,17291.0
2023-05-11 13:30:00,36.55,36.56,36.21,36.43,21831.0,36.55,36.56,36.21,36.43,21831.0
2023-05-11 14:00:00,36.45,36.46,36.27,36.31,25442.0,36.45,36.46,36.27,36.31,25442.0
2023-05-11 14:30:00,36.3,36.3,36.15,36.22,28099.0,36.3,36.3,36.15,36.22,28099.0
2023-05-11 15:00:00,36.21,36.44,36.14,36.39,37974.0,36.21,36.44,36.14,36.39,37974.0
2023-05-11 15:30:00,36.4,36.45,36.13,36.26,117375.0,36.4,36.45,36.13,36.26,117375.0
2023-05-12 09:30:00,36.3,36.44,35.91,36.18,52616.0,36.3,36.44,35.91,36.18,52616.0
2023-05-12 10:00:00,36.11,36.18,35.81,36.11,54568.0,36.11,36.18,35.81,36.11,54568.0
2023-05-12 10:30:00,36.11,36.21,35.81,35.9,29898.0,36.11,36.21,35.81,35.9,29898.0
2023-05-12 11:00:00,35.9,35.96,35.74,35.79,22649.0,35.9,35.96,35.74,35.79,22649.0
2023-05-12 11:30:00,35.81,35.82,35.63,35.67,23014.0,35.81,35.82,35.63,35.67,23014.0
2023-05-12 12:00:00,35.69,35.7,35.34,35.34,27035.0,35.69,35.7,35.34,35.34,27035.0
2023-05-12 12:30:00,35.31,35.48,35.27,35.28,37035.0,35.31,35.48,35.27,35.28,37035.0
2023-05-12 13:00:00,35.28,35.49,35.23,35.45,88122.0,35.28,35.49,35.23,35.45,88122.0
2023-05-12 13:30:00,35.44,35.48,35.22,35.26,29966.0,35.44,35.48,35.22,35.26,29966.0
2023-05-12 14:00:00,35.26,35.41,35.26,35.3,81994.0,35.26,35.41,35.26,35.3,81994.0
2023-05-12 14:30:00,35.28,35.32,35.19,35.22,39693.0,35.28,35.32,35.19,35.22,39693.0
2023-05-12 15:00:00,35.22,35.23,35.09,35.1,47161.0,35.22,35.23,35.09,35.1,47161.0
2023-05-12 15:30:00,35.1,35.15,34.92,35.14,264559.0,35.1,35.15,34.92,35.14,264559.0
2023-05-15 09:30:00,35.6,35.6,35.14,35.48,34539.0,35.6,35.6,35.14,35.48,34539.0
2023-05-15 10:00:00,35.48,35.54,35.33,35.5,40373.0,35.48,35.54,35.33,35.5,40373.0
2023-05-15 10:30:00,35.49,35.54,35.35,35.53,80201.0,35.49,35.54,35.35,35.53,80201.0
2023-05-15 11:00:00,35.53,35.99,35.48,35.88,75879.0,35.53,35.99,35.48,35.88,75879.0
2023-05-15 11:30:00,35.9,36.5,35.9,36.39,167378.0,35.9,36.5,35.9,36.39,167378.0
2023-05-15 12:00:00,36.37,36.38,36.01,36.23,36297.0,36.37,36.38,36.01,36.23,36297.0
2023-05-15 12:30:00,36.24,36.65,36.21,36.62,35117.0,36.24,36.65,36.21,36.62,35117.0
2023-05-15 13:00:00,36.61,36.62,36.38,36.38,52640.0,36.61,36.62,36.38,36.38,52640.0
2023-05-15 13:30:00,36.36,36.42,36.3,36.35,41120.0,36.36,36.42,36.3,36.35,41120.0
2023-05-15 14:00:00,36.35,36.46,36.35,36.41,30351.0,36.35,36.46,36.35,36.41,30351.0
2023-05-15 14:30:00,36.41,36.5,36.4,36.47,34086.0,36.41,36.5,36.4,36.47,34086.0
2023-05-15 15:00:00,36.47,36.5,36.31,36.38,42282.0,36.47,36.5,36.31,36.38,42282.0
2023-05-15 15:30:00,36.37,36.43,36.26,36.39,185465.0,36.37,36.43,36.26,36.39,185465.0
2023-05-16 09:30:00,36.02,36.19,35.77,35.84,69801.0,36.02,36.19,35.77,35.84,69801.0
2023-05-16 10:00:00,35.85,35.85,35.55,35.83,41240.0,35.85,35.85,35.55,35.83,41240.0
2023-05-16 10:30:00,35.83,36.02,35.76,35.97,23254.0,35.83,36.02,35.76,35.97,23254.0
2023-05-16 11:00:00,36.01,36.01,35.85,35.9,25188.0,36.01,36.01,35.85,35.9,25188.0
2023-05-16 11:30:00,35.91,35.96,35.82,35.95,25426.0,35.91,35.96,35.82,35.95,25426.0
2023-05-16 12:00:00,35.95,36.02,35.83,35.9,52081.0,35.95,36.02,35.83,35.9,52081.0
2023-05-16 12:30:00,35.87,35.92,35.8,35.88,37584.0,35.87,35.92,35.8,35.88,37584.0
2023-05-16 13:00:00,35.89,35.9,35.74,35.74,18877.0,35.89,35.9,35.74,35.74,18877.0
2023-05-16 13:30:00,35.75,35.77,35.63,35.7,29017.0,35.75,35.77,35.63,35.7,29017.0
2023-05-16 14:00:00,35.69,35.7,35.51,35.51,20836.0,35.69,35.7,35.51,35.51,20836.0
2023-05-16 14:30:00,35.52,35.52,35.34,35.34,47900.0,35.52,35.52,35.34,35.34,47900.0
2023-05-16 15:00:00,35.37,35.37,34.99,35.1,172818.0,35.37,35.37,34.99,35.1,172818.0
2023-05-16 15:30:00,35.09,35.12,34.9,34.98,204628.0,35.09,35.12,34.9,34.98,204628.0
2023-05-17 09:30:00,35.5,35.61,35.29,35.51,69725.0,35.5,35.61,35.29,35.51,69725.0
2023-05-17 10:00:00,35.51,35.82,35.46,35.8,29175.0,35.51,35.82,35.46,35.8,29175.0
2023-05-17 10:30:00,35.8,35.93,35.68,35.88,128402.0,35.8,35.93,35.68,35.88,128402.0
2023-05-17 11:00:00,35.9,36.03,35.84,35.97,131225.0,35.9,36.03,35.84,35.97,131225.0
2023-05-17 11:30:00,35.97,35.98,35.88,35.92,36476.0,35.97,35.98,35.88,35.92,36476.0
2023-05-17 12:00:00,35.92,35.96,35.83,35.94,38315.0,35.92,35.96,35.83,35.94,38315.0
2023-05-17 12:30:00,35.92,36.22,35.92,36.16,36193.0,35.92,36.22,35.92,36.16,36193.0
2023-05-17 13:00:00,36.16,36.54,36.16,36.47,32994.0,36.16,36.54,36.16,36.47,32994.0
2023-05-17 13:30:00,36.5,36.69,36.46,36.67,38571.0,36.5,36.69,36.46,36.67,38571.0
2023-05-17 14:00:00,36.69,36.69,36.48,36.49,29736.0,36.69,36.69,36.48,36.49,29736.0
2023-05-17 14:30:00,36.5,36.64,36.48,36.51,78559.0,36.5,36.64,36.48,36.51,78559.0
2023-05-17 15:00:00,36.53,36.57,36.44,36.44,52947.0,36.53,36.57,36.44,36.44,52947.0
2023-05-17 15:30:00,36.45,36.51,36.3,36.37,160573.0,36.45,36.51,36.3,36.37,160573.0
2023-05-18 09:30:00,36.16,36.17,35.66,36.17,21174.0,36.16,36.17,35.66,36.17,21174.0
2023-05-18 10:00:00,36.19,36.71,36.14,36.66,40378.0,36.19,36.71,36.14,36.66,40378.0
2023-05-18 10:30:00,36.66,36.76,36.51,36.63,38554.0,36.66,36.76,36.51,36.63,38554.0
2023-05-18 11:00:00,36.65,36.68,36.51,36.54,27128.0,36.65,36.68,36.51,36.54,27128.0
2023-05-18 11:30:00,36.54,36.83,36.52,36.69,75286.0,36.54,36.83,36.52,36.69,75286.0
2023-05-18 12:00:00,36.69,36.71,36.34,36.38,26311.0,36.69,36.71,36.34,36.38,26311.0
2023-05-18 12:30:00,36.38,36.42,36.28,36.37,24912.0,36.38,36.42,36.28,36.37,24912.0
2023-05-18 13:00:00,36.37,36.39,36.19,36.19,32205.0,36.37,36.39,36.19,36.19,32205.0
2023-05-18 13:30:00,36.2,36.25,36.17,36.23,21281.0,36.2,36.25,36.17,36.23,21281.0
2023-05-18 14:00:00,36.23,36.43,36.21,36.39,30640.0,36.23,36.43,36.21,36.39,30640.0
2023-05-18 14:30:00,36.39,36.55,36.39,36.5,31511.0,36.39,36.55,36.39,36.5,31511.0
2023-05-18 15:00:00,36.51,36.55,36.38,36.41,37948.0,36.51,36.55,36.38,36.41,37948.0
2023-05-18 15:30:00,36.41,36.61,36.41,36.51,173048.0,36.41,36.61,36.41,36.51,173048.0
2023-05-19 09:30:00,36.93,36.93,36.42,36.72,57209.0,36.93,36.93,36.42,36.72,57209.0
2023-05-19 10:00:00,36.74,36.74,36.45,36.48,18718.0,36.74,36.74,36.45,36.48,18718.0
2023-05-19 10:30:00,36.49,36.55,36.42,36.54,24005.0,36.49,36.55,36.42,36.54,24005.0
2023-05-19 11:00:00,36.54,36.63,36.39,36.42,34927.0,36.54,36.63,36.39,36.42,34927.0
2023-05-19 11:30:00,36.39,36.57,36.33,36.55,39028.0,36.39,36.57,36.33,36.55,39028.0
2023-05-19 12:00:00,36.54,36.66,36.47,36.58,28587.0,36.54,36.66,36.47,36.58,28587.0
2023-05-19 12:30:00,36.56,36.84,36.49,36.75,32403.0,36.56,36.84,36.49,36.75,32403.0
2023-05-19 13:00:00,36.73,36.8,36.47,36.48,15042.0,36.73,36.8,36.47,36.48,15042.0
2023-05-19 13:30:00,36.5,36.51,36.39,36.39,19796.0,36.5,36.51,36.39,36.39,19796.0
2023-05-19 14:00:00,36.39,36.45,36.34,36.35,17940.0,36.39,36.45,36.34,36.35,17940.0
2023-05-19 14:30:00,36.34,36.45,36.27,36.44,19064.0,36.34,36.45,36.27,36.44,19064.0
2023-05-19 15:00:00,36.44,36.61,36.43,36.56,31858.0,36.44,36.61,36.43,36.56,31858.0
2023-05-19 15:30:00,36.57,36.76,36.57,36.61,148378.0,36.57,36.76,36.57,36.61,148378.0
2023-05-22 09:30:00,36.93,36.93,36.73,36.84,35328.0,36.93,36.93,36.73,36.84,35328.0
2023-05-22 10:00:00,36.84,37.1,36.82,37.05,17326.0,36.84,37.1,36.82,37.05,17326.0
2023-05-22 10:30:00,37.07,37.2,36.99,37.12,34219.0,37.07,37.2,36.99,37.12,34219.0
2023-05-22 11:00:00,37.16,37.27,37.12,37.22,23535.0,37.16,37.27,37.12,37.22,23535.0
2023-05-22 11:30:00,37.2,37.44,37.2,37.33,31592.0,37.2,37.44,37.2,37.33,31592.0
2023-05-22 12:00:00,37.35,37.53,37.34,37.51,53900.0,37.35,37.53,37.34,37.51,53900.0
2023-05-22 12:30:00,37.5,37.52,37.24,37.41,43672.0,37.5,37.52,37.24,37.41,43672.0
2023-05-22 13:00:00,37.41,37.48,37.38,37.43,28199.0,37.41,37.48,37.38,37.43,28199.0
2023-05-22 13:30:00,37.41,37.42,37.35,37.35,14437.0,37.41,37.42,37.35,37.35,14437.0
2023-05-22 14:00:00,37.36,37.44,37.33,37.43,15267.0,37.36,37.44,37.33,37.43,15267.0
2023-05-22 14:30:00,37.43,37.51,37.37,37.44,15394.0,37.43,37.51,37.37,37.44,15394.0
2023-05-22 15:00:00,37.45,37.49,37.27,37.3,23339.0,37.45,37.49,37.27,37.3,23339.0
2023-05-22 15:30:00,37.29,37.51,37.25,37.42,172016.0,37.29,37.51,37.25,37.42,172016.0
2023-05-23 09:30:00,37.08,37.24,36.61,37.12,45370.0,37.08,37.24,36.61,37.12,45370.0
2023-05-23 10:00:00,37.18,37.24,37.03,37.21,14931.0,37.18,37.24,37.03,37.21,14931.0
2023-05-23 10:30:00,37.25,37.28,37.09,37.15,21789.0,37.25,37.28,37.09,37.15,21789.0
2023-05-23 11:00:00,37.11,37.3,37.11,37.3,19161.0,37.11,37.3,37.11,37.3,19161.0
2023-05-23 11:30:00,37.3,37.32,37.16,37.16,22714.0,37.3,37.32,37.16,37.16,22714.0
2023-05-23 12:00:00,37.13,37.15,37.0,37.02,21412.0,37.13,37.15,37.0,37.02,21412.0
2023-05-23 12:30:00,37.02,37.04,36.83,36.99,22944.0,37.02,37.04,36.83,36.99,22944.0
2023-05-23 13:00:00,37.0,37.11,36.96,36.96,24786.0,37.0,37.11,36.96,36.96,24786.0
2023-05-23 13:30:00,36.97,37.04,36.9,37.04,12665.0,36.97,37.04,36.9,37.04,12665.0
2023-05-23 14:00:00,37.04,37.07,36.74,36.8,17155.0,37.04,37.07,36.74,36.8,17155.0
2023-05-23 14:30:00,36.8,36.99,36.8,36.97,28017.0,36.8,36.99,36.8,36.97,28017.0
2023-05-23 15:00:00,36.98,37.04,36.89,37.01,35452.0,36.98,37.04,36.89,37.01,35452.0
2023-05-23 15:30:00,37.02,37.07,36.97,37.04,137127.0,37.02,37.07,36.97,37.04,137127.0
2023-05-24 09:30:00,36.61,36.61,35.91,35.95,26938.0,36.61,36.61,35.91,35.95,26938.0
2023-05-24 10:00:00,36.0,36.15,35.94,36.06,26727.0,36.0,36.15,35.94,36.06,26727.0
2023-05-24 10:30:00,36.07,36.08,35.7,35.71,32301.0,36.07,36.08,35.7,35.71,32301.0
2023-05-24 11:00:00,35.71,36.01,35.67,35.9,27814.0,35.71,36.01,35.67,35.9,27814.0
2023-05-24 11:30:00,35.9,35.92,35.81,35.84,12370.0,35.9,35.92,35.81,35.84,12370.0
2023-05-24 12:00:00,35.83,35.94,35.82,35.85,17740.0,35.83,35.94,35.82,35.85,17740.0
2023-05-24 12:30:00,35.85,35.85,35.66,35.77,16908.0,35.85,35.85,35.66,35.77,16908.0
2023-05-24 13:00:00,35.78,35.86,35.68,35.85,18378.0,35.78,35.86,35.68,35.85,18378.0
2023-05-24 13:30:00,35.85,35.95,35.83,35.83,21137.0,35.85,35.95,35.83,35.83,21137.0
2023-05-24 14:00:00,35.85,35.89,35.55,35.55,41686.0,35.85,35.89,35.55,35.55,41686.0
2023-05-24 14:30:00,35.55,35.59,35.44,35.5,37749.0,35.55,35.59,35.44,35.5,37749.0
2023-05-24 15:00:00,35.48,35.79,35.42,35.72,32769.0,35.48,35.79,35.42,35.72,32769.0
2023-05-24 15:30:00,35.73,35.83,35.64,35.8,137712.0,35.73,35.83,35.64,35.8,137712.0
2023-05-25 09:30:00,35.68,35.96,35.52,35.94,12811.0,35.68,35.96,35.52,35.94,12811.0
2023-05-25 10:00:00,35.83,35.9,35.29,35.35,27048.0,35.83,35.9,35.29,35.35,27048.0
2023-05-25 10:30:00,35.34,35.41,35.22,35.34,31411.0,35.34,35.41,35.22,35.34,31411.0
2023-05-25 11:00:00,35.34,35.41,35.16,35.21,28831.0,35.34,35.41,35.16,35.21,28831.0
2023-05-25 11:30:00,35.18,35.55,35.13,35.55,12458.0,35.18,35.55,35.13,35.55,12458.0
2023-05-25 12:00:00,35.54,35.72,35.52,35.58,12844.0,35.54,35.72,35.52,35.58,12844.0
2023-05-25 12:30:00,35.59,35.78,35.54,35.71,14520.0,35.59,35.78,35.54,35.71,14520.0
2023-05-25 13:00:00,35.73,35.73,35.53,35.68,33084.0,35.73,35.73,35.53,35.68,33084.0
2023-05-25 13:30:00,35.68,35.7,35.53,35.56,25147.0,35.68,35.7,35.53,35.56,25147.0
2023-05-25 14:00:00,35.56,35.7,35.45,35.54,26382.0,35.56,35.7,35.45,35.54,26382.0
2023-05-25 14:30:00,35.52,35.53,35.29,35.31,15887.0,35.52,35.53,35.29,35.31,15887.0
2023-05-25 15:00:00,35.32,35.33,35.04,35.05,94720.0,35.32,35.33,35.04,35.05,94720.0
2023-05-25 15:30:00,35.05,35.32,35.02,35.31,171162.0,35.05,35.32,35.02,35.31,171162.0
2023-05-26 09:30:00,35.68,35.77,35.27,35.42,17424.0,35.68,35.77,35.27,35.42,17424.0
2023-05-26 10:00:00,35.44,35.48,35.24,35.42,16088.0,35.44,35.48,35.24,35.42,16088.0
2023-05-26 10:30:00,35.43,35.47,34.96,34.96,46203.0,35.43,35.47,34.96,34.96,46203.0
2023-05-26 11:00:00,34.98,35.17,34.85,34.85,32092.0,34.98,35.17,34.85,34.85,32092.0
2023-05-26 11:30:00,34.85,34.94,34.77,34.8,33585.0,34.85,34.94,34.77,34.8,33585.0
2023-05-26 12:00:00,34.8,35.31,34.79,35.27,40242.0,34.8,35.31,34.79,35.27,40242.0
2023-05-26 12:30:00,35.28,35.29,35.06,35.12,27901.0,35.28,35.29,35.06,35.12,27901.0
2023-05-26 13:00:00,35.12,35.18,34.99,35.0,23648.0,35.12,35.18,34.99,35.0,23648.0
2023-05-26 13:30:00,35.01,35.06,34.96,35.05,20123.0,35.01,35.06,34.96,35.05,20123.0
2023-05-26 14:00:00,35.06,35.19,35.0,35.12,50299.0,35.06,35.19,35.0,35.12,50299.0
2023-05-26 14:30:00,35.11,35.29,35.1,35.2,14813.0,35.11,35.29,35.1,35.2,14813.0
2023-05-26 15:00:00,35.21,35.24,35.1,35.11,29728.0,35.21,35.24,35.1,35.11,29728.0
2023-05-26 15:30:00,35.11,35.17,34.95,35.02,113054.0,35.11,35.17,34.95,35.02,113054.0
2023-05-30 09:30:00,34.9,34.94,34.57,34.87,36521.0,34.9,34.94,34.57,34.87,36521.0
2023-05-30 10:00:00,34.88,34.91,34.37,34.37,27992.0,34.88,34.91,34.37,34.37,27992.0
2023-05-30 10:30:00,34.35,34.7,34.35,34.65,22831.0,34.35,34.7,34.35,34.65,22831.0
2023-05-30 11:00:00,34.68,34.74,34.58,34.65,18455.0,34.68,34.74,34.58,34.65,18455.0
2023-05-30 11:30:00,34.71,34.73,34.59,34.65,11519.0,34.71,34.73,34.59,34.65,11519.0
2023-05-30 12:00:00,34.65,34.67,34.53,34.59,41178.0,34.65,34.67,34.53,34.59,41178.0
2023-05-30 12:30:00,34.59,34.62,34.48,34.5,19047.0,34.59,34.62,34.48,34.5,19047.0
2023-05-30 13:00:00,34.51,34.61,34.45,34.55,22910.0,34.51,34.61,34.45,34.55,22910.0
2023-05-30 13:30:00,34.51,34.55,34.48,34.51,12705.0,34.51,34.55,34.48,34.51,12705.0
2023-05-30 14:00:00,34.5,34.56,34.49,34.54,13468.0,34.5,34.56,34.49,34.54,13468.0
2023-05-30 14:30:00,34.55,34.71,34.55,34.61,44519.0,34.55,34.71,34.55,34.61,44519.0
2023-05-30 15:00:00,34.59,34.7,34.59,34.64,25563.0,34.59,34.7,34.59,34.64,25563.0
2023-05-30 15:30:00,34.65,34.69,34.53,34.6,122405.0,34.65,34.69,34.53,34.6,122405.0
2023-05-31 09:30:00,34.48,34.64,34.12,34.43,38852.0,34.48,34.64,34.12,34.43,38852.0
2023-05-31 10:00:00,34.37,34.41,34.1,34.17,23853.0,34.37,34.41,34.1,34.17,23853.0
2023-05-31 10:30:00,34.16,34.49,34.1,34.41,32257.0,34.16,34.49,34.1,34.41,32257.0
2023-05-31 11:00:00,34.4,34.46,34.16,34.17,46045.0,34.4,34.46,34.16,34.17,46045.0
2023-05-31 11:30:00,34.23,34.39,34.22,34.35,42880.0,34.23,34.39,34.22,34.35,42880.0
2023-05-31 12:00:00,34.36,34.43,34.27,34.35,36526.0,34.36,34.43,34.27,34.35,36526.0
2023-05-31 12:30:00,34.37,34.56,34.3,34.48,23622.0,34.37,34.56,34.3,34.48,23622.0
2023-05-31 13:00:00,34.47,34.56,34.39,34.55,26194.0,34.47,34.56,34.39,34.55,26194.0
2023-05-31 13:30:00,34.56,34.66,34.51,34.51,22943.0,34.56,34.66,34.51,34.51,22943.0
2023-05-31 14:00:00,34.51,34.67,34.48,34.65,25858.0,34.51,34.67,34.48,34.65,25858.0
2023-05-31 14:30:00,34.67,34.67,34.49,34.55,44913.0,34.67,34.67,34.49,34.55,44913.0
2023-05-31 15:00:00,34.57,34.57,34.47,34.56,50326.0,34.57,34.57,34.47,34.56,50326.0
2023-05-31 15:30:00,34.55,34.6,34.45,34.57,174883.0,34.55,34.6,34.45,34.57,174883.0
2023-06-01 09:30:00,34.7,34.91,34.51,34.73,17900.0,34.7,34.91,34.51,34.73,17900.0
2023-06-01 10:00:00,34.78,35.27,34.77,35.21,37185.0,34.78,35.27,34.77,35.21,37185.0
2023-06-01 10:30:00,35.18,35.57,35.16,35.51,89801.0,35.18,35.57,35.16,35.51,89801.0
2023-06-01 11:00:00,35.53,35.84,35.48,35.8,48978.0,35.53,35.84,35.48,35.8,48978.0
2023-06-01 11:30:00,35.8,35.84,35.6,35.61,53571.0,35.8,35.84,35.6,35.61,53571.0
2023-06-01 12:00:00,35.58,35.82,35.58,35.8,21751.0,35.58,35.82,35.58,35.8,21751.0
2023-06-01 12:30:00,35.8,35.86,35.74,35.8,29890.0,35.8,35.86,35.74,35.8,29890.0
2023-06-01 13:00:00,35.77,35.79,35.68,35.7,21357.0,35.77,35.79,35.68,35.7,21357.0
2023-06-01 13:30:00,35.72,36.12,35.68,36.11,48027.0,35.72,36.12,35.68,36.11,48027.0
2023-06-01 14:00:00,36.1,36.15,36.0,36.04,50066.0,36.1,36.15,36.0,36.04,50066.0
2023-06-01 14:30:00,36.05,36.17,36.01,36.16,111317.0,36.05,36.17,36.01,36.16,111317.0
2023-06-01 15:00:00,36.16,36.3,36.12,36.23,103768.0,36.16,36.3,36.12,36.23,103768.0
2023-06-01 15:30:00,36.24,36.33,36.19,36.3,290326.0,36.24,36.33,36.19,36.3,290326.0
2023-06-02 09:30:00,37.62,37.7,37.1,37.34,153995.0,37.62,37.7,37.1,37.34,153995.0
2023-06-02 10:00:00,37.3,37.95,37.2,37.76,85069.0,37.3,37.95,37.2,37.76,85069.0
2023-06-02 10:30:00,37.8,37.96,37.5,37.93,78719.0,37.8,37.96,37.5,37.93,78719.0
2023-06-02 11:00:00,37.94,38.25,37.94,38.24,37588.0,37.94,38.25,37.94,38.24,37588.0
2023-06-02 11:30:00,38.24,38.5,38.21,38.45,81450.0,38.24,38.5,38.21,38.45,81450.0
2023-06-02 12:00:00,38.45,38.55,38.31,38.52,37334.0,38.45,38.55,38.31,38.52,37334.0
2023-06-02 12:30:00,38.53,38.62,38.46,38.58,29715.0,38.53,38.62,38.46,38.58,29715.0
2023-06-02 13:00:00,38.58,38.77,38.45,38.76,59238.0,38.58,38.77,38.45,38.76,59238.0
2023-06-02 13:30:00,38.76,38.89,38.71,38.78,37609.0,38.76,38.89,38.71,38.78,37609.0
2023-06-02 14:00:00,38.79,38.91,38.75,38.9,76313.0,38.79,38.91,38.75,38.9,76313.0
2023-06-02 14:30:00,38.9,38.93,38.7,38.85,65738.0,38.9,38.93,38.7,38.85,65738.0
2023-06-02 15:00:00,38.87,38.93,38.7,38.73,65155.0,38.87,38.93,38.7,38.73,65155.0
2023-06-02 15:30:00,38.72,38.97,38.71,38.79,231957.0,38.72,38.97,38.71,38.79,231957.0
2023-06-05 09:30:00,38.88,38.88,37.63,37.74,76108.0,38.88,38.88,37.63,37.74,76108.0
2023-06-05 10:00:00,37.8,37.99,37.24,37.27,42001.0,37.8,37.99,37.24,37.27,42001.0
2023-06-05 10:30:00,37.27,37.92,37.24,37.86,36697.0,37.27,37.92,37.24,37.86,36697.0
2023-06-05 11:00:00,37.87,38.11,37.78,38.11,40556.0,37.87,38.11,37.78,38.11,40556.0
2023-06-05 11:30:00,38.11,38.31,37.95,38.22,28419.0,38.11,38.31,37.95,38.22,28419.0
2023-06-05 12:00:00,38.22,38.24,38.03,38.15,23918.0,38.22,38.24,38.03,38.15,23918.0
2023-06-05 12:30:00,38.13,38.15,38.01,38.09,27122.0,38.13,38.15,38.01,38.09,27122.0
2023-06-05 13:00:00,38.1,38.11,37.82,37.88,13035.0,38.1,38.11,37.82,37.88,13035.0
2023-06-05 13:30:00,37.84,37.98,37.78,37.91,18332.0,37.84,37.98,37.78,37.91,18332.0
2023-06-05 14:00:00,37.89,37.89,37.7,37.79,36642.0,37.89,37.89,37.7,37.79,36642.0
2023-06-05 14:30:00,37.78,37.78,37.53,37.67,45736.0,37.78,37.78,37.53,37.67,45736.0
2023-06-05 15:00:00,37.67,37.68,37.43,37.47,35192.0,37.67,37.68,37.43,37.47,35192.0
2023-06-05 15:30:00,37.47,37.69,37.39,37.5,136234.0,37.47,37.69,37.39,37.5,136234.0
2023-06-06 09:30:00,37.12,37.83,37.12,37.8,18185.0,37.12,37.83,37.12,37.8,18185.0
2023-06-06 10:00:00,37.85,38.36,37.82,38.2,17144.0,37.85,38.36,37.82,38.2,17144.0
2023-06-06 10:30:00,38.2,38.43,38.09,38.43,17080.0,38.2,38.43,38.09,38.43,17080.0
2023-06-06 11:00:00,38.44,38.66,38.35,38.48,25318.0,38.44,38.66,38.35,38.48,25318.0
2023-06-06 11:30:00,38.55,38.6,38.35,38.57,32612.0,38.55,38.6,38.35,38.57,32612.0
2023-06-06 12:00:00,38.63,38.81,38.6,38.76,21922.0,38.63,38.81,38.6,38.76,21922.0
2023-06-06 12:30:00,38.77,38.78,38.6,38.6,20382.0,38.77,38.78,38.6,38.6,20382.0
2023-06-06 13:00:00,38.62,38.67,38.47,38.55,43309.0,38.62,38.67,38.47,38.55,43309.0
2023-06-06 13:30:00,38.57,38.64,38.51,38.55,13641.0,38.57,38.64,38.51,38.55,13641.0
2023-06-06 14:00:00,38.56,38.56,38.08,38.52,113016.0,38.56,38.56,38.08,38.52,113016.0
2023-06-06 14:30:00,38.5,38.52,38.39,38.5,34469.0,38.5,38.52,38.39,38.5,34469.0
2023-06-06 15:00:00,38.52,38.59,38.48,38.57,43605.0,38.52,38.59,38.48,38.57,43605.0
2023-06-06 15:30:00,38.56,38.59,38.4,38.46,79683.0,38.56,38.59,38.4,38.46,79683.0
2023-06-07 09:30:00,38.87,39.36,38.42,39.32,64149.0,38.87,39.36,38.42,39.32,64149.0
2023-06-07 10:00:00,39.32,39.71,39.25,39.33,66029.0,39.32,39.71,39.25,39.33,66029.0
2023-06-07 10:30:00,39.33,39.41,38.98,39.4,44770.0,39.33,39.41,38.98,39.4,44770.0
2023-06-07 11:00:00,39.45,39.56,39.31,39.41,45707.0,39.45,39.56,39.31,39.41,45707.0
2023-06-07 11:30:00,39.44,39.55,39.16,39.17,35051.0,39.44,39.55,39.16,39.17,35051.0
2023-06-07 12:00:00,39.15,39.28,38.88,38.94,38681.0,39.15,39.28,38.88,38.94,38681.0
2023-06-07 12:30:00,38.96,39.08,38.87,38.92,18670.0,38.96,39.08,38.87,38.92,18670.0
2023-06-07 13:00:00,38.91,38.97,38.82,38.88,19537.0,38.91,38.97,38.82,38.88,19537.0
2023-06-07 13:30:00,38.86,38.98,38.65,38.94,19569.0,38.86,38.98,38.65,38.94,19569.0
2023-06-07 14:00:00,38.95,39.13,38.87,39.12,26412.0,38.95,39.13,38.87,39.12,26412.0
2023-06-07 14:30:00,39.12,39.22,39.05,39.17,29484.0,39.12,39.22,39.05,39.17,29484.0
2023-06-07 15:00:00,39.17,39.24,38.76,38.83,79593.0,39.17,39.24,38.76,38.83,79593.0
2023-06-07 15:30:00,38.84,39.35,38.82,39.2,237244.0,38.84,39.35,38.82,39.2,237244.0
2023-06-08 09:30:00,39.19,39.45,38.78,38.83,27752.0,39.19,39.45,38.78,38.83,27752.0
2023-06-08 10:00:00,38.79,39.16,38.79,39.1,18696.0,38.79,39.16,38.79,39.1,18696.0
2023-06-08 10:30:00,39.06,39.13,38.97,39.05,28178.0,39.06,39.13,38.97,39.05,28178.0
2023-06-08 11:00:00,39.08,39.22,38.86,39.22,19210.0,39.08,39.22,38.86,39.22,19210.0
2023-06-08 11:30:00,39.25,39.74,39.19,39.56,58445.0,39.25,39.74,39.19,39.56,58445.0
2023-06-08 12:00:00,39.54,39.93,39.44,39.84,103546.0,39.54,39.93,39.44,39.84,103546.0
2023-06-08 12:30:00,39.82,39.82,39.57,39.61,18368.0,39.82,39.82,39.57,39.61,18368.0
2023-06-08 13:00:00,39.59,39.65,39.46,39.57,10457.0,39.59,39.65,39.46,39.57,10457.0
2023-06-08 13:30:00,39.56,39.58,39.45,39.47,9582.0,39.56,39.58,39.45,39.47,9582.0
2023-06-08 14:00:00,39.46,39.57,39.44,39.56,15263.0,39.46,39.57,39.44,39.56,15263.0
2023-06-08 14:30:00,39.57,39.87,39.57,39.66,59270.0,39.57,39.87,39.57,39.66,59270.0
2023-06-08 15:00:00,39.69,39.75,39.65,39.71,12522.0,39.69,39.75,39.65,39.71,12522.0
2023-06-08 15:30:00,39.71,39.71,39.42,39.51,120502.0,39.71,39.71,39.42,39.51,120502.0
2023-06-09 09:30:00,39.59,39.59,39.15,39.25,12259.0,39.59,39.59,39.15,39.25,12259.0
2023-06-09 10:00:00,39.28,39.62,39.28,39.62,34621.0,39.28,39.62,39.28,39.62,34621.0
2023-06-09 10:30:00,39.62,39.65,39.44,39.46,19412.0,39.62,39.65,39.44,39.46,19412.0
2023-06-09 11:00:00,39.48,39.48,39.15,39.21,16057.0,39.48,39.48,39.15,39.21,16057.0
2023-06-09 11:30:00,39.13,39.25,39.02,39.12,20275.0,39.13,39.25,39.02,39.12,20275.0
2023-06-09 12:00:00,39.06,39.23,39.02,39.02,4045.0,39.06,39.23,39.02,39.02,4045.0
2023-06-09 12:30:00,39.02,39.18,39.01,39.16,8409.0,39.02,39.18,39.01,39.16,8409.0
2023-06-09 13:00:00,39.19,39.27,39.16,39.21,6091.0,39.19,39.27,39.16,39.21,6091.0
2023-06-09 13:30:00,39.22,39.32,39.19,39.22,7323.0,39.22,39.32,39.19,39.22,7323.0
2023-06-09 14:00:00,39.24,39.27,39.07,39.09,11443.0,39.24,39.27,39.07,39.09,11443.0
2023-06-09 14:30:00,39.09,39.23,39.06,39.23,30254.0,39.09,39.23,39.06,39.23,30254.0
2023-06-09 15:00:00,39.24,39.35,39.21,39.34,12950.0,39.24,39.35,39.21,39.34,12950.0
2023-06-09 15:30:00,39.32,39.41,39.19,39.36,55311.0,39.32,39.41,39.19,39.36,55311.0
2023-06-12 09:30:00,39.21,39.59,39.12,39.51,24105.0,39.21,39.59,39.12,39.51,24105.0
2023-06-12 10:00:00,39.51,39.84,39.35,39.56,48669.0,39.51,39.84,39.35,39.56,48669.0
2023-06-12 10:30:00,39.54,39.68,39.36,39.68,21897.0,39.54,39.68,39.36,39.68,21897.0
2023-06-12 11:00:00,39.69,39.79,39.63,39.78,16044.0,39.69,39.79,39.63,39.78,16044.0
2023-06-12 11:30:00,39.76,40.14,39.74,40.08,58104.0,39.76,40.14,39.74,40.08,58104.0
2023-06-12 12:00:00,40.06,40.1,39.9,39.92,18634.0,40.06,40.1,39.9,39.92,18634.0
2023-06-12 12:30:00,39.91,40.03,39.89,39.94,13170.0,39.91,40.03,39.89,39.94,13170.0
2023-06-12 13:00:00,39.95,40.0,39.8,39.89,18074.0,39.95,40.0,39.8,39.89,18074.0
2023-06-12 13:30:00,39.91,40.0,39.8,39.96,14350.0,39.91,40.0,39.8,39.96,14350.0
2023-06-12 14:00:00,39.96,39.97,39.74,39.74,14256.0,39.96,39.97,39.74,39.74,14256.0
2023-06-12 14:30:00,39.76,39.91,39.76,39.86,13234.0,39.76,39.91,39.76,39.86,13234.0
2023-06-12 15:00:00,39.84,39.98,39.76,39.93,17872.0,39.84,39.98,39.76,39.93,17872.0
2023-06-12 15:30:00,39.96,39.99,39.62,39.62,127495.0,39.96,39.99,39.62,39.62,127495.0
2023-06-13 09:30:00,40.0,40.68,39.62,40.44,72588.0,40.0,40.68,39.62,40.44,72588.0
2023-06-13 10:00:00,40.41,40.92,40.39,40.92,50452.0,40.41,40.92,40.39,40.92,50452.0
2023-06-13 10:30:00,40.89,40.99,40.69,40.88,62125.0,40.89,40.99,40.69,40.88,62125.0
2023-06-13 11:00:00,40.87,40.97,40.68,40.79,48352.0,40.87,40.97,40.68,40.79,48352.0
2023-06-13 11:30:00,40.79,40.82,40.45,40.51,37391.0,40.79,40.82,40.45,40.51,37391.0
2023-06-13 12:00:00,40.55,40.72,40.45,40.7,49507.0,40.55,40.72,40.45,40.7,49507.0
2023-06-13 12:30:00,40.67,40.7,40.52,40.54,34825.0,40.67,40.7,40.52,40.54,34825.0
2023-06-13 13:00:00,40.55,40.85,40.45,40.84,18952.0,40.55,40.85,40.45,40.84,18952.0
2023-06-13 13:30:00,40.82,40.82,40.59,40.66,15819.0,40.82,40.82,40.59,40.66,15819.0
2023-06-13 14:00:00,40.68,40.78,40.53,40.57,16216.0,40.68,40.78,40.53,40.57,16216.0
2023-06-13 14:30:00,40.56,40.67,40.5,40.66,19122.0,40.56,40.67,40.5,40.66,19122.0
2023-06-13 15:00:00,40.67,40.79,40.65,40.76,32274.0,40.67,40.79,40.65,40.76,32274.0
2023-06-13 15:30:00,40.76,40.85,40.62,40.74,148921.0,40.76,40.85,40.62,40.74,148921.0
2023-06-14 09:30:00,41.0,41.0,40.47,40.47,42246.0,41.0,41.0,40.47,40.47,42246.0
2023-06-14 10:00:00,40.48,40.57,40.31,40.32,19044.0,40.48,40.57,40.31,40.32,19044.0
2023-06-14 10:30:00,40.31,40.48,40.21,40.44,18903.0,40.31,40.48,40.21,40.44,18903.0
2023-06-14 11:00:00,40.44,40.47,40.24,40.24,70675.0,40.44,40.47,40.24,40.24,70675.0
2023-06-14 11:30:00,40.23,40.38,40.05,40.05,37294.0,40.23,40.38,40.05,40.05,37294.0
2023-06-14 12:00:00,40.0,40.01,39.75,39.86,37234.0,40.0,40.01,39.75,39.86,37234.0
2023-06-14 12:30:00,39.84,39.91,39.76,39.83,14816.0,39.84,39.91,39.76,39.83,14816.0
2023-06-14 13:00:00,39.83,39.83,39.59,39.61,24688.0,39.83,39.83,39.59,39.61,24688.0
2023-06-14 13:30:00,39.63,39.92,39.61,39.81,56148.0,39.63,39.92,39.61,39.81,56148.0
2023-06-14 14:00:00,39.72,39.75,39.22,39.37,49517.0,39.72,39.75,39.22,39.37,49517.0
2023-06-14 14:30:00,39.38,39.84,39.35,39.75,43289.0,39.38,39.84,39.35,39.75,43289.0
2023-06-14 15:00:00,39.76,39.85,39.51,39.74,29748.0,39.76,39.85,39.51,39.74,29748.0
2023-06-14 15:30:00,39.72,39.8,39.37,39.67,170265.0,39.72,39.8,39.37,39.67,170265.0
2023-06-15 09:30:00,39.04,39.65,38.98,39.36,52695.0,39.04,39.65,38.98,39.36,52695.0
2023-06-15 10:00:00,39.43,39.48,39.26,39.31,20408.0,39.43,39.48,39.26,39.31,20408.0
2023-06-15 10:30:00,39.31,39.32,38.82,38.87,27797.0,39.31,39.32,38.82,38.87,27797.0
2023-06-15 11:00:00,38.91,39.29,38.85,39.29,20470.0,38.91,39.29,38.85,39.29,20470.0
2023-06-15 11:30:00,39.31,39.41,39.07,39.15,15287.0,39.31,39.41,39.07,39.15,15287.0
2023-06-15 12:00:00,39.17,39.3,39.08,39.16,21594.0,39.17,39.3,39.08,39.16,21594.0
2023-06-15 12:30:00,39.18,39.19,39.08,39.13,15986.0,39.18,39.19,39.08,39.13,15986.0
2023-06-15 13:00:00,39.14,39.16,38.96,39.02,20161.0,39.14,39.16,38.96,39.02,20161.0
2023-06-15 13:30:00,39.04,39.15,38.99,39.09,28669.0,39.04,39.15,38.99,39.09,28669.0
2023-06-15 14:00:00,39.11,39.23,39.02,39.13,19442.0,39.11,39.23,39.02,39.13,19442.0
2023-06-15 14:30:00,39.13,39.36,39.13,39.31,47873.0,39.13,39.36,39.13,39.31,47873.0
2023-06-15 15:00:00,39.32,39.46,39.28,39.39,28627.0,39.32,39.46,39.28,39.39,28627.0
2023-06-15 15:30:00,39.4,39.62,39.39,39.59,146592.0,39.4,39.62,39.39,39.59,146592.0
2023-06-16 09:30:00,39.65,39.65,38.96,38.99,223030.0,39.65,39.65,38.96,38.99,223030.0
2023-06-16 10:00:00,39.08,39.44,38.97,39.44,38157.0,39.08,39.44,38.97,39.44,38157.0
2023-06-16 10:30:00,39.41,39.47,38.91,39.03,25241.0,39.41,39.47,38.91,39.03,25241.0
2023-06-16 11:00:00,39.02,39.02,38.7,38.79,92952.0,39.02,39.02,38.7,38.79,92952.0
2023-06-16 11:30:00,38.83,38.89,38.67,38.79,36129.0,38.83,38.89,38.67,38.79,36129.0
2023-06-16 12:00:00,38.79,38.97,38.74,38.93,11490.0,38.79,38.97,38.74,38.93,11490.0
2023-06-16 12:30:00,38.94,39.03,38.93,38.96,20313.0,38.94,39.03,38.93,38.96,20313.0
2023-06-16 13:00:00,39.01,39.01,38.84,38.84,22525.0,39.01,39.01,38.84,38.84,22525.0
2023-06-16 13:30:00,38.84,38.87,38.76,38.84,24723.0,38.84,38.87,38.76,38.84,24723.0
2023-06-16 14:00:00,38.85,38.88,38.75,38.77,34364.0,38.85,38.88,38.75,38.77,34364.0
2023-06-16 14:30:00,38.77,38.85,38.57,38.83,47873.0,38.77,38.85,38.57,38.83,47873.0
2023-06-16 15:00:00,38.84,38.85,38.63,38.7,61243.0,38.84,38.85,38.63,38.7,61243.0
2023-06-16 15:30:00,38.71,39.33,38.63,39.31,305757.0,38.71,39.33,38.63,39.31,305757.0
2023-06-20 09:30:00,38.96,39.94,38.73,39.92,61882.0,38.96,39.94,38.73,39.92,61882.0
2023-06-20 10:00:00,39.9,40.38,39.69,39.69,96348.0,39.9,40.38,39.69,39.69,96348.0
2023-06-20 10:30:00,39.72,40.01,39.64,40.01,26268.0,39.72,40.01,39.64,40.01,26268.0
2023-06-20 11:00:00,40.03,40.23,39.98,40.22,49485.0,40.03,40.23,39.98,40.22,49485.0
2023-06-20 11:30:00,40.25,40.69,40.22,40.66,44942.0,40.25,40.69,40.22,40.66,44942.0
2023-06-20 12:00:00,40.63,40.68,40.46,40.64,36434.0,40.63,40.68,40.46,40.64,36434.0
2023-06-20 12:30:00,40.65,40.82,40.59,40.66,25878.0,40.65,40.82,40.59,40.66,25878.0
2023-06-20 13:00:00,40.68,40.72,40.28,40.32,37639.0,40.68,40.72,40.28,40.32,37639.0
2023-06-20 13:30:00,40.33,40.33,40.07,40.12,33805.0,40.33,40.33,40.07,40.12,33805.0
2023-06-20 14:00:00,40.11,40.2,40.04,40.1,32816.0,40.11,40.2,40.04,40.1,32816.0
2023-06-20 14:30:00,40.09,40.19,40.06,40.19,27464.0,40.09,40.19,40.06,40.19,27464.0
2023-06-20 15:00:00,40.2,40.24,40.13,40.24,29115.0,40.2,40.24,40.13,40.24,29115.0
2023-06-20 15:30:00,40.24,40.6,40.19,40.37,237312.0,40.24,40.6,40.19,40.37,237312.0
2023-06-21 09:30:00,40.13,40.88,40.02,40.8,51128.0,40.13,40.88,40.02,40.8,51128.0
2023-06-21 10:00:00,40.79,41.06,40.58,41.05,56773.0,40.79,41.06,40.58,41.05,56773.0
2023-06-21 10:30:00,41.08,41.13,40.85,41.02,48990.0,41.08,41.13,40.85,41.02,48990.0
2023-06-21 11:00:00,41.05,41.12,40.85,41.07,28109.0,41.05,41.12,40.85,41.07,28109.0
2023-06-21 11:30:00,41.04,41.23,40.82,40.82,43740.0,41.04,41.23,40.82,40.82,43740.0
2023-06-21 12:00:00,40.83,40.86,40.69,40.82,15616.0,40.83,40.86,40.69,40.82,15616.0
2023-06-21 12:30:00,40.87,41.08,40.75,41.03,24065.0,40.87,41.08,40.75,41.03,24065.0
2023-06-21 13:00:00,40.99,41.22,40.95,41.22,28592.0,40.99,41.22,40.95,41.22,28592.0
2023-06-21 13:30:00,41.21,41.35,41.17,41.27,60364.0,41.21,41.35,41.17,41.27,60364.0
2023-06-21 14:00:00,41.26,41.51,41.2,41.34,40070.0,41.26,41.51,41.2,41.34,40070.0
2023-06-21 14:30:00,41.32,41.41,41.26,41.27,40776.0,41.32,41.41,41.26,41.27,40776.0
2023-06-21 15:00:00,41.25,41.35,41.17,41.29,45707.0,41.25,41.35,41.17,41.29,45707.0
2023-06-21 15:30:00,41.3,41.41,41.21,41.28,159142.0,41.3,41.41,41.21,41.28,159142.0
2023-06-22 09:30:00,41.0,41.0,39.82,40.2,69656.0,41.0,41.0,39.82,40.2,69656.0
2023-06-22 10:00:00,40.19,40.46,40.1,40.46,44858.0,40.19,40.46,40.1,40.46,44858.0
2023-06-22 10:30:00,40.49,40.51,39.97,40.11,92609.0,40.49,40.51,39.97,40.11,92609.0
2023-06-22 11:00:00,40.07,40.13,39.87,40.13,35803.0,40.07,40.13,39.87,40.13,35803.0
2023-06-22 11:30:00,40.16,40.26,40.09,40.14,51815.0,40.16,40.26,40.09,40.14,51815.0
2023-06-22 12:00:00,40.12,40.16,40.0,40.03,18250.0,40.12,40.16,40.0,40.03,18250.0
2023-06-22 12:30:00,40.02,40.15,40.02,40.1,14042.0,40.02,40.15,40.02,40.1,14042.0
2023-06-22 13:00:00,40.09,40.09,39.99,40.0,22744.0,40.09,40.09,39.99,40.0,22744.0
2023-06-22 13:30:00,40.0,40.2,39.87,40.17,23200.0,40.0,40.2,39.87,40.17,23200.0
2023-06-22 14:00:00,40.14,40.2,40.13,40.18,24306.0,40.14,40.2,40.13,40.18,24306.0
2023-06-22 14:30:00,40.2,40.39,40.19,40.37,36586.0,40.2,40.39,40.19,40.37,36586.0
2023-06-22 15:00:00,40.37,40.37,40.2,40.21,42613.0,40.37,40.37,40.2,40.21,42613.0
2023-06-22 15:30:00,40.2,40.41,40.19,40.35,132388.0,40.2,40.41,40.19,40.35,132388.0
2023-06-23 09:30:00,39.41,39.79,39.1,39.55,47744.0,39.41,39.79,39.1,39.55,47744.0
2023-06-23 10:00:00,39.55,39.82,39.44,39.82,20276.0,39.55,39.82,39.44,39.82,20276.0
2023-06-23 10:30:00,39.82,39.91,39.58,39.62,25471.0,39.82,39.91,39.58,39.62,25471.0
2023-06-23 11:00:00,39.68,39.75,39.34,39.46,15308.0,39.68,39.75,39.34,39.46,15308.0
2023-06-23 11:30:00,39.46,39.65,39.45,39.63,19830.0,39.46,39.65,39.45,39.63,19830.0
2023-06-23 12:00:00,39.63,39.75,39.62,39.68,13087.0,39.63,39.75,39.62,39.68,13087.0
2023-06-23 12:30:00,39.69,39.71,39.58,39.69,23999.0,39.69,39.71,39.58,39.69,23999.0
2023-06-23 13:00:00,39.69,39.76,39.61,39.72,32878.0,39.69,39.76,39.61,39.72,32878.0
2023-06-23 13:30:00,39.74,39.84,39.71,39.72,17800.0,39.74,39.84,39.71,39.72,17800.0
2023-06-23 14:00:00,39.72,39.74,39.6,39.61,21130.0,39.72,39.74,39.6,39.61,21130.0
2023-06-23 14:30:00,39.6,39.61,39.31,39.39,83918.0,39.6,39.61,39.31,39.39,83918.0
2023-06-23 15:00:00,39.37,39.44,39.28,39.37,32469.0,39.37,39.44,39.28,39.37,32469.0
2023-06-23 15:30:00,39.36,39.41,39.1,39.24,196594.0,39.36,39.41,39.1,39.24,196594.0
2023-06-26 09:30:00,39.47,39.99,38.93,39.95,29267.0,39.47,39.99,38.93,39.95,29267.0
2023-06-26 10:00:00,39.94,39.96,39.65,39.68,35014.0,39.94,39.96,39.65,39.68,35014.0
2023-06-26 10:30:00,39.64,39.89,39.46,39.87,29359.0,39.64,39.89,39.46,39.87,29359.0
2023-06-26 11:00:00,39.86,40.01,39.8,40.0,27634.0,39.86,40.01,39.8,40.0,27634.0
2023-06-26 11:30:00,39.98,40.12,39.82,40.03,33049.0,39.98,40.12,39.82,40.03,33049.0
2023-06-26 12:00:00,40.02,40.21,39.98,40.12,24449.0,40.02,40.21,39.98,40.12,24449.0
2023-06-26 12:30:00,40.11,40.13,39.9,40.1,26033.0,40.11,40.13,39.9,40.1,26033.0
2023-06-26 13:00:00,40.14,40.24,40.07,40.15,29056.0,40.14,40.24,40.07,40.15,29056.0
2023-06-26 13:30:00,40.16,40.24,40.02,40.07,22596.0,40.16,40.24,40.02,40.07,22596.0
2023-06-26 14:00:00,40.04,40.11,39.99,40.1,25950.0,40.04,40.11,39.99,40.1,25950.0
2023-06-26 14:30:00,40.08,40.26,40.08,40.21,41587.0,40.08,40.26,40.08,40.21,41587.0
2023-06-26 15:00:00,40.2,40.37,40.2,40.34,31897.0,40.2,40.37,40.2,40.34,31897.0
2023-06-26 15:30:00,40.34,40.34,40.0,40.01,102651.0,40.34,40.34,40.0,40.01,102651.0
2023-06-27 09:30:00,40.0,40.31,39.55,39.96,25965.0,40.0,40.31,39.55,39.96,25965.0
2023-06-27 10:00:00,40.02,40.56,39.94,40.48,50747.0,40.02,40.56,39.94,40.48,50747.0
2023-06-27 10:30:00,40.5,40.87,40.5,40.78,21768.0,40.5,40.87,40.5,40.78,21768.0
2023-06-27 11:00:00,40.79,40.79,40.64,40.7,12271.0,40.79,40.79,40.64,40.7,12271.0
2023-06-27 11:30:00,40.69,40.74,40.61,40.71,36459.0,40.69,40.74,40.61,40.71,36459.0
2023-06-27 12:00:00,40.7,40.76,40.63,40.74,32656.0,40.7,40.76,40.63,40.74,32656.0
2023-06-27 12:30:00,40.7,40.76,40.64,40.72,22859.0,40.7,40.76,40.64,40.72,22859.0
2023-06-27 13:00:00,40.72,40.75,40.65,40.74,31371.0,40.72,40.75,40.65,40.74,31371.0
2023-06-27 13:30:00,40.75,40.93,40.73,40.89,43266.0,40.75,40.93,40.73,40.89,43266.0
2023-06-27 14:00:00,40.87,40.87,40.75,40.83,6749.0,40.87,40.87,40.75,40.83,6749.0
2023-06-27 14:30:00,40.84,40.91,40.82,40.86,12521.0,40.84,40.91,40.82,40.86,12521.0
2023-06-27 15:00:00,40.86,40.89,40.77,40.89,20309.0,40.86,40.89,40.77,40.89,20309.0
2023-06-27 15:30:00,40.89,40.89,40.7,40.83,86507.0,40.89,40.89,40.7,40.83,86507.0
2023-06-28 09:30:00,40.52,40.8,40.22,40.64,32349.0,40.52,40.8,40.22,40.64,32349.0
2023-06-28 10:00:00,40.59,40.86,40.32,40.52,18884.0,40.59,40.86,40.32,40.52,18884.0
2023-06-28 10:30:00,40.56,40.83,40.55,40.73,9174.0,40.56,40.83,40.55,40.73,9174.0
2023-06-28 11:00:00,40.74,41.07,40.72,41.06,40280.0,40.74,41.07,40.72,41.06,40280.0
2023-06-28 11:30:00,41.07,41.3,41.03,41.28,31939.0,41.07,41.3,41.03,41.28,31939.0
2023-06-28 12:00:00,41.29,41.31,41.21,41.26,71397.0,41.29,41.31,41.21,41.26,71397.0
2023-06-28 12:30:00,41.24,41.44,41.22,41.3,22017.0,41.24,41.44,41.22,41.3,22017.0
2023-06-28 13:00:00,41.25,41.47,41.25,41.44,11904.0,41.25,41.47,41.25,41.44,11904.0
2023-06-28 13:30:00,41.45,41.54,41.42,41.53,19035.0,41.45,41.54,41.42,41.53,19035.0
2023-06-28 14:00:00,41.54,41.7,41.49,41.67,27494.0,41.54,41.7,41.49,41.67,27494.0
2023-06-28 14:30:00,41.67,41.7,41.45,41.49,20091.0,41.67,41.7,41.45,41.49,20091.0
2023-06-28 15:00:00,41.5,41.76,41.48,41.68,64724.0,41.5,41.76,41.48,41.68,64724.0
2023-06-28 15:30:00,41.68,41.73,41.57,41.6,241318.0,41.68,41.73,41.57,41.6,241318.0
2023-06-29 09:30:00,41.51,42.47,41.38,42.4,65461.0,41.51,42.47,41.38,42.4,65461.0
2023-06-29 10:00:00,42.41,42.58,42.23,42.57,48148.0,42.41,42.58,42.23,42.57,48148.0
2023-06-29 10:30:00,42.54,42.6,42.27,42.43,51411.0,42.54,42.6,42.27,42.43,51411.0
2023-06-29 11:00:00,42.4,42.63,42.35,42.62,467234.0,42.4,42.63,42.35,42.62,467234.0
2023-06-29 11:30:00,42.63,42.8,42.44,42.48,87447.0,42.63,42.8,42.44,42.48,87447.0
2023-06-29 12:00:00,42.53,42.89,42.46,42.85,36017.0,42.53,42.89,42.46,42.85,36017.0
2023-06-29 12:30:00,42.85,42.91,42.81,42.88,33618.0,42.85,42.91,42.81,42.88,33618.0
2023-06-29 13:00:00,42.88,43.09,42.83,43.0,81787.0,42.88,43.09,42.83,43.0,81787.0
2023-06-29 13:30:00,43.01,43.13,42.91,43.09,47050.0,43.01,43.13,42.91,43.09,47050.0
2023-06-29 14:00:00,43.09,43.2,42.92,43.15,54250.0,43.09,43.2,42.92,43.15,54250.0
2023-06-29 14:30:00,43.15,43.22,43.1,43.17,46078.0,43.15,43.22,43.1,43.17,46078.0
2023-06-29 15:00:00,43.17,43.18,43.04,43.15,61142.0,43.17,43.18,43.04,43.15,61142.0
2023-06-29 15:30:00,43.15,43.25,43.02,43.19,211078.0,43.15,43.25,43.02,43.19,211078.0
2023-06-30 09:30:00,43.77,43.89,43.07,43.39,60064.0,43.77,43.89,43.07,43.39,60064.0
2023-06-30 10:00:00,43.4,43.64,43.23,43.54,75560.0,43.4,43.64,43.23,43.54,75560.0
2023-06-30 10:30:00,43.54,43.87,43.44,43.81,76950.0,43.54,43.87,43.44,43.81,76950.0
2023-06-30 11:00:00,43.79,44.03,43.75,43.84,60424.0,43.79,44.03,43.75,43.84,60424.0
2023-06-30 11:30:00,43.83,43.97,43.76,43.91,28383.0,43.83,43.97,43.76,43.91,28383.0
2023-06-30 12:00:00,43.91,44.01,43.87,43.99,36196.0,43.91,44.01,43.87,43.99,36196.0
2023-06-30 12:30:00,44.01,44.15,44.0,44.13,25876.0,44.01,44.15,44.0,44.13,25876.0
2023-06-30 13:00:00,44.16,44.32,44.16,44.29,122267.0,44.16,44.32,44.16,44.29,122267.0
2023-06-30 13:30:00,44.28,44.28,44.04,44.14,55611.0,44.28,44.28,44.04,44.14,55611.0
2023-06-30 14:00:00,44.16,44.32,44.12,44.2,59776.0,44.16,44.32,44.12,44.2,59776.0
2023-06-30 14:30:00,44.2,44.39,44.19,44.25,41254.0,44.2,44.39,44.19,44.25,41254.0
2023-06-30 15:00:00,44.24,44.34,44.17,44.23,98335.0,44.24,44.34,44.17,44.23,98335.0
2023-06-30 15:30:00,44.23,44.37,44.2,44.23,207605.0,44.23,44.37,44.2,44.23,207605.0
2023-07-03 09:30:00,44.04,44.62,43.87,44.62,67331.0,44.04,44.62,43.87,44.62,67331.0
2023-07-03 10:00:00,44.67,44.75,44.39,44.59,39756.0,44.67,44.75,44.39,44.59,39756.0
2023-07-03 10:30:00,44.59,44.75,44.51,44.62,87312.0,44.59,44.75,44.51,44.62,87312.0
2023-07-03 11:00:00,44.63,44.8,44.33,44.4,185148.0,44.63,44.8,44.33,44.4,185148.0
2023-07-03 11:30:00,44.41,44.5,44.25,44.37,112486.0,44.41,44.5,44.25,44.37,112486.0
2023-07-03 12:00:00,44.37,44.37,44.14,44.3,80535.0,44.37,44.37,44.14,44.3,80535.0
2023-07-03 12:30:00,44.3,44.64,44.27,44.57,193859.0,44.3,44.64,44.27,44.57,193859.0
2023-07-05 09:30:00,43.85,44.0,43.53,43.91,65692.0,43.85,44.0,43.53,43.91,65692.0
2023-07-05 10:00:00,43.89,43.98,43.64,43.73,41405.0,43.89,43.98,43.64,43.73,41405.0
2023-07-05 10:30:00,43.72,43.88,43.39,43.72,60903.0,43.72,43.88,43.39,43.72,60903.0
2023-07-05 11:00:00,43.72,43.73,43.56,43.65,25099.0,43.72,43.73,43.56,43.65,25099.0
2023-07-05 11:30:00,43.63,43.8,43.59,43.76,56504.0,43.63,43.8,43.59,43.76,56504.0
2023-07-05 12:00:00,43.79,43.79,43.6,43.65,32799.0,43.79,43.79,43.6,43.65,32799.0
2023-07-05 12:30:00,43.62,43.78,43.58,43.77,49078.0,43.62,43.78,43.58,43.77,49078.0
2023-07-05 13:00:00,43.75,43.89,43.73,43.84,30857.0,43.75,43.89,43.73,43.84,30857.0
2023-07-05 13:30:00,43.84,43.87,43.71,43.8,26825.0,43.84,43.87,43.71,43.8,26825.0
2023-07-05 14:00:00,43.8,44.08,43.8,43.84,57829.0,43.8,44.08,43.8,43.84,57829.0
2023-07-05 14:30:00,43.84,44.05,43.83,44.05,42506.0,43.84,44.05,43.83,44.05,42506.0
2023-07-05 15:00:00,44.05,44.16,43.87,43.92,69682.0,44.05,44.16,43.87,43.92,69682.0
2023-07-05 15:30:00,43.9,44.05,43.84,43.92,126306.0,43.9,44.05,43.84,43.92,126306.0
2023-07-06 09:30:00,43.54,43.89,43.33,43.63,97154.0,43.54,43.89,43.33,43.63,97154.0
2023-07-06 10:00:00,43.59,43.63,42.75,42.9,161891.0,43.59,43.63,42.75,42.9,161891.0
2023-07-06 10:30:00,42.85,43.13,42.76,42.84,90545.0,42.85,43.13,42.76,42.84,90545.0
2023-07-06 11:00:00,42.84,42.91,42.64,42.82,54796.0,42.84,42.91,42.64,42.82,54796.0
2023-07-06 11:30:00,42.84,42.94,42.72,42.82,21146.0,42.84,42.94,42.72,42.82,21146.0
2023-07-06 12:00:00,42.81,42.84,42.68,42.74,32452.0,42.81,42.84,42.68,42.74,32452.0
2023-07-06 12:30:00,42.76,43.01,42.76,43.01,13090.0,42.76,43.01,42.76,43.01,13090.0
2023-07-06 13:00:00,43.01,43.15,42.98,43.04,39028.0,43.01,43.15,42.98,43.04,39028.0
2023-07-06 13:30:00,43.04,43.11,42.98,43.03,45705.0,43.04,43.11,42.98,43.03,45705.0
2023-07-06 14:00:00,43.02,43.17,43.0,43.17,18956.0,43.02,43.17,43.0,43.17,18956.0
2023-07-06 14:30:00,43.18,43.33,43.16,43.32,17002.0,43.18,43.33,43.16,43.32,17002.0
2023-07-06 15:00:00,43.3,43.5,43.3,43.47,26666.0,43.3,43.5,43.3,43.47,26666.0
2023-07-06 15:30:00,43.46,43.5,43.27,43.42,143141.0,43.46,43.5,43.27,43.42,143141.0
2023-07-07 09:30:00,43.73,43.97,43.34,43.79,44766.0,43.73,43.97,43.34,43.79,44766.0
2023-07-07 10:00:00,43.79,43.98,43.72,43.9,13187.0,43.79,43.98,43.72,43.9,13187.0
2023-07-07 10:30:00,43.88,44.11,43.82,44.03,27184.0,43.88,44.11,43.82,44.03,27184.0
2023-07-07 11:00:00,44.04,44.37,44.04,44.37,25720.0,44.04,44.37,44.04,44.37,25720.0
2023-07-07 11:30:00,44.37,44.46,44.34,44.37,17622.0,44.37,44.46,44.34,44.37,17622.0
2023-07-07 12:00:00,44.37,44.64,44.3,44.56,39103.0,44.37,44.64,44.3,44.56,39103.0
2023-07-07 12:30:00,44.56,44.74,44.56,44.65,39217.0,44.56,44.74,44.56,44.65,39217.0
2023-07-07 13:00:00,44.67,44.72,44.61,44.71,23810.0,44.67,44.72,44.61,44.71,23810.0
2023-07-07 13:30:00,44.72,44.98,44.67,44.84,63209.0,44.72,44.98,44.67,44.84,63209.0
2023-07-07 14:00:00,44.85,44.89,44.61,44.69,40160.0,44.85,44.89,44.61,44.69,40160.0
2023-07-07 14:30:00,44.69,44.72,44.44,44.6,61979.0,44.69,44.72,44.44,44.6,61979.0
2023-07-07 15:00:00,44.6,44.69,44.43,44.51,61314.0,44.6,44.69,44.43,44.51,61314.0
2023-07-07 15:30:00,44.52,44.63,44.16,44.24,196145.0,44.52,44.63,44.16,44.24,196145.0
2023-07-10 09:30:00,44.01,45.53,43.9,45.53,102800.0,44.01,45.53,43.9,45.53,102800.0
2023-07-10 10:00:00,45.54,45.91,45.4,45.64,104888.0,45.54,45.91,45.4,45.64,104888.0
2023-07-10 10:30:00,45.65,45.68,45.46,45.64,49154.0,45.65,45.68,45.46,45.64,49154.0
2023-07-10 11:00:00,45.64,45.69,45.54,45.69,53968.0,45.64,45.69,45.54,45.69,53968.0
2023-07-10 11:30:00,45.68,45.78,45.64,45.77,49086.0,45.68,45.78,45.64,45.77,49086.0
2023-07-10 12:00:00,45.78,45.95,45.71,45.94,47016.0,45.78,45.95,45.71,45.94,47016.0
2023-07-10 12:30:00,45.95,45.98,45.77,45.81,44711.0,45.95,45.98,45.77,45.81,44711.0
2023-07-10 13:00:00,45.82,45.84,45.64,45.67,32579.0,45.82,45.84,45.64,45.67,32579.0
2023-07-10 13:30:00,45.67,45.71,45.45,45.53,33739.0,45.67,45.71,45.45,45.53,33739.0
2023-07-10 14:00:00,45.52,45.66,45.52,45.64,36845.0,45.52,45.66,45.52,45.64,36845.0
2023-07-10 14:30:00,45.64,45.99,45.59,45.92,82402.0,45.64,45.99,45.59,45.92,82402.0
2023-07-10 15:00:00,45.92,46.0,45.69,45.83,81843.0,45.92,46.0,45.69,45.83,81843.0
2023-07-10 15:30:00,45.82,46.11,45.81,46.05,227243.0,45.82,46.11,45.81,46.05,227243.0
2023-07-11 09:30:00,46.5,46.54,45.74,45.82,59685.0,46.5,46.54,45.74,45.82,59685.0
2023-07-11 10:00:00,45.86,46.01,45.35,45.37,85146.0,45.86,46.01,45.35,45.37,85146.0
2023-07-11 10:30:00,45.38,45.5,44.98,45.33,112102.0,45.38,45.5,44.98,45.33,112102.0
2023-07-11 11:00:00,45.41,45.74,45.38,45.49,33019.0,45.41,45.74,45.38,45.49,33019.0
2023-07-11 11:30:00,45.47,45.63,45.36,45.36,24861.0,45.47,45.63,45.36,45.36,24861.0
2023-07-11 12:00:00,45.34,45.49,45.33,45.39,19449.0,45.34,45.49,45.33,45.39,19449.0
2023-07-11 12:30:00,45.41,45.48,45.3,45.41,21260.0,45.41,45.48,45.3,45.41,21260.0
2023-07-11 13:00:00,45.41,45.48,45.28,45.47,55657.0,45.41,45.48,45.28,45.47,55657.0
2023-07-11 13:30:00,45.48,45.51,45.4,45.51,21332.0,45.48,45.51,45.4,45.51,21332.0
2023-07-11 14:00:00,45.52,45.52,45.39,45.51,25225.0,45.52,45.52,45.39,45.51,25225.0
2023-07-11 14:30:00,45.51,45.55,45.4,45.43,48507.0,45.51,45.55,45.4,45.43,48507.0
2023-07-11 15:00:00,45.44,45.67,45.4,45.65,43394.0,45.44,45.67,45.4,45.65,43394.0
2023-07-11 15:30:00,45.64,45.85,45.51,45.51,187444.0,45.64,45.85,45.51,45.51,187444.0
2023-07-12 09:30:00,46.43,46.54,45.97,46.25,131461.0,46.43,46.54,45.97,46.25,131461.0
2023-07-12 10:00:00,46.26,46.64,46.11,46.6,185695.0,46.26,46.64,46.11,46.6,185695.0
2023-07-12 10:30:00,46.55,46.88,46.5,46.87,154240.0,46.55,46.88,46.5,46.87,154240.0
2023-07-12 11:00:00,46.87,47.27,46.86,46.93,80165.0,46.87,47.27,46.86,46.93,80165.0
2023-07-12 11:30:00,46.94,47.0,46.67,46.73,45451.0,46.94,47.0,46.67,46.73,45451.0
2023-07-12 12:00:00,46.73,46.78,46.18,46.32,44472.0,46.73,46.78,46.18,46.32,44472.0
2023-07-12 12:30:00,46.3,46.59,46.28,46.57,33943.0,46.3,46.59,46.28,46.57,33943.0
2023-07-12 13:00:00,46.58,46.68,46.53,46.58,24376.0,46.58,46.68,46.53,46.58,24376.0
2023-07-12 13:30:00,46.57,46.66,46.48,46.55,27469.0,46.57,46.66,46.48,46.55,27469.0
2023-07-12 14:00:00,46.55,46.58,46.28,46.3,35350.0,46.55,46.58,46.28,46.3,35350.0
2023-07-12 14:30:00,46.3,46.38,46.19,46.25,34063.0,46.3,46.38,46.19,46.25,34063.0
2023-07-12 15:00:00,46.27,46.27,45.85,45.93,36351.0,46.27,46.27,45.85,45.93,36351.0
2023-07-12 15:30:00,45.93,45.98,45.54,45.62,228538.0,45.93,45.98,45.54,45.62,228538.0
2023-07-13 09:30:00,45.89,46.11,45.19,45.73,59825.0,45.89,46.11,45.19,45.73,59825.0
2023-07-13 10:00:00,45.75,45.79,45.56,45.79,45730.0,45.75,45.79,45.56,45.79,45730.0
2023-07-13 10:30:00,45.79,46.23,45.79,46.05,33706.0,45.79,46.23,45.79,46.05,33706.0
2023-07-13 11:00:00,46.05,46.26,46.04,46.19,25846.0,46.05,46.26,46.04,46.19,25846.0
2023-07-13 11:30:00,46.19,46.22,46.12,46.16,17349.0,46.19,46.22,46.12,46.16,17349.0
2023-07-13 12:00:00,46.16,46.28,46.13,46.19,27517.0,46.16,46.28,46.13,46.19,27517.0
2023-07-13 12:30:00,46.19,46.23,46.05,46.22,27953.0,46.19,46.23,46.05,46.22,27953.0
2023-07-13 13:00:00,46.22,46.36,46.17,46.3,26173.0,46.22,46.36,46.17,46.3,26173.0
2023-07-13 13:30:00,46.3,46.32,46.22,46.3,24142.0,46.3,46.32,46.22,46.3,24142.0
2023-07-13 14:00:00,46.28,46.39,46.28,46.38,10945.0,46.28,46.39,46.28,46.38,10945.0
2023-07-13 14:30:00,46.38,46.54,46.37,46.53,40336.0,46.38,46.54,46.37,46.53,40336.0
2023-07-13 15:00:00,46.53,46.6,46.4,46.48,31803.0,46.53,46.6,46.4,46.48,31803.0
2023-07-13 15:30:00,46.48,46.59,46.26,46.54,215978.0,46.48,46.59,46.26,46.54,215978.0
2023-07-14 09:30:00,46.45,46.64,45.9,46.1,50298.0,46.45,46.64,45.9,46.1,50298.0
2023-07-14 10:00:00,46.06,46.23,45.97,46.08,48086.0,46.06,46.23,45.97,46.08,48086.0
2023-07-14 10:30:00,46.07,46.11,45.59,45.72,98534.0,46.07,46.11,45.59,45.72,98534.0
2023-07-14 11:00:00,45.72,45.94,45.54,45.83,47566.0,45.72,45.94,45.54,45.83,47566.0
2023-07-14 11:30:00,45.92,45.98,45.79,45.93,17419.0,45.92,45.98,45.79,45.93,17419.0
2023-07-14 12:00:00,45.94,45.94,45.78,45.88,13987.0,45.94,45.94,45.78,45.88,13987.0
2023-07-14 12:30:00,45.88,45.94,45.84,45.9,17048.0,45.88,45.94,45.84,45.9,17048.0
2023-07-14 13:00:00,45.91,46.06,45.84,45.95,24551.0,45.91,46.06,45.84,45.95,24551.0
2023-07-14 13:30:00,45.94,45.97,45.79,45.83,17283.0,45.94,45.97,45.79,45.83,17283.0
2023-07-14 14:00:00,45.83,45.87,45.66,45.71,17672.0,45.83,45.87,45.66,45.71,17672.0
2023-07-14 14:30:00,45.71,45.8,45.68,45.77,14383.0,45.71,45.8,45.68,45.77,14383.0
2023-07-14 15:00:00,45.76,45.81,45.61,45.81,29046.0,45.76,45.81,45.61,45.81,29046.0
2023-07-14 15:30:00,45.82,45.88,45.59,45.66,132823.0,45.82,45.88,45.59,45.66,132823.0
2023-07-17 09:30:00,45.54,45.72,45.3,45.52,34379.0,45.54,45.72,45.3,45.52,34379.0
2023-07-17 10:00:00,45.52,45.53,45.21,45.42,44495.0,45.52,45.53,45.21,45.42,44495.0
2023-07-17 10:30:00,45.41,45.58,45.22,45.25,29097.0,45.41,45.58,45.22,45.25,29097.0
2023-07-17 11:00:00,45.25,45.41,45.18,45.25,32456.0,45.25,45.41,45.18,45.25,32456.0
2023-07-17 11:30:00,45.27,45.4,45.22,45.37,29749.0,45.27,45.4,45.22,45.37,29749.0
2023-07-17 12:00:00,45.38,45.44,45.33,45.43,20166.0,45.38,45.44,45.33,45.43,20166.0
2023-07-17 12:30:00,45.42,45.56,45.41,45.47,23551.0,45.42,45.56,45.41,45.47,23551.0
2023-07-17 13:00:00,45.46,45.51,45.42,45.47,16689.0,45.46,45.51,45.42,45.47,16689.0
2023-07-17 13:30:00,45.46,45.55,45.46,45.47,19987.0,45.46,45.55,45.46,45.47,19987.0
2023-07-17 14:00:00,45.45,45.6,45.38,45.38,29037.0,45.45,45.6,45.38,45.38,29037.0
2023-07-17 14:30:00,45.36,45.36,45.22,45.22,36943.0,45.36,45.36,45.22,45.22,36943.0
2023-07-17 15:00:00,45.22,45.24,45.1,45.12,42228.0,45.22,45.24,45.1,45.12,42228.0
2023-07-17 15:30:00,45.12,45.12,44.67,44.84,290434.0,45.12,45.12,44.67,44.84,290434.0
2023-07-18 09:30:00,44.87,45.53,44.66,45.43,49426.0,44.87,45.53,44.66,45.43,49426.0
2023-07-18 10:00:00,45.43,45.76,45.42,45.63,43728.0,45.43,45.76,45.42,45.63,43728.0
2023-07-18 10:30:00,45.64,45.65,45.39,45.5,28442.0,45.64,45.65,45.39,45.5,28442.0
2023-07-18 11:00:00,45.5,45.51,45.31,45.33,32555.0,45.5,45.51,45.31,45.33,32555.0
2023-07-18 11:30:00,45.32,45.32,45.05,45.09,23953.0,45.32,45.32,45.05,45.09,23953.0
2023-07-18 12:00:00,45.11,45.11,44.84,44.91,28532.0,45.11,45.11,44.84,44.91,28532.0
2023-07-18 12:30:00,44.91,45.11,44.85,45.11,29493.0,44.91,45.11,44.85,45.11,29493.0
2023-07-18 13:00:00,45.11,45.2,45.05,45.14,31090.0,45.11,45.2,45.05,45.14,31090.0
2023-07-18 13:30:00,45.15,45.28,45.07,45.07,29831.0,45.15,45.28,45.07,45.07,29831.0
2023-07-18 14:00:00,45.08,45.15,44.97,45.02,29627.0,45.08,45.15,44.97,45.02,29627.0
2023-07-18 14:30:00,45.04,45.22,44.96,45.22,39878.0,45.04,45.22,44.96,45.22,39878.0
2023-07-18 15:00:00,45.23,45.36,45.15,45.32,40284.0,45.23,45.36,45.15,45.32,40284.0
2023-07-18 15:30:00,45.34,45.57,45.25,45.57,196349.0,45.34,45.57,45.25,45.57,196349.0
2023-07-19 09:30:00,45.61,45.99,44.93,44.99,52673.0,45.61,45.99,44.93,44.99,52673.0
2023-07-19 10:00:00,45.0,45.19,44.84,45.16,34448.0,45.0,45.19,44.84,45.16,34448.0
2023-07-19 10:30:00,45.12,45.12,44.83,45.03,35345.0,45.12,45.12,44.83,45.03,35345.0
2023-07-19 11:00:00,45.05,45.55,45.05,45.54,29124.0,45.05,45.55,45.05,45.54,29124.0
2023-07-19 11:30:00,45.55,45.61,45.29,45.31,14736.0,45.55,45.61,45.29,45.31,14736.0
2023-07-19 12:00:00,45.31,45.5,45.27,45.32,34845.0,45.31,45.5,45.27,45.32,34845.0
2023-07-19 12:30:00,45.32,45.39,45.24,45.35,23311.0,45.32,45.39,45.24,45.35,23311.0
2023-07-19 13:00:00,45.35,45.43,45.28,45.41,14478.0,45.35,45.43,45.28,45.41,14478.0
2023-07-19 13:30:00,45.4,45.44,45.31,45.37,15141.0,45.4,45.44,45.31,45.37,15141.0
2023-07-19 14:00:00,45.35,45.36,45.19,45.35,16905.0,45.35,45.36,45.19,45.35,16905.0
2023-07-19 14:30:00,45.38,45.5,45.36,45.44,24986.0,45.38,45.5,45.36,45.44,24986.0
2023-07-19 15:00:00,45.44,45.57,45.43,45.52,24698.0,45.44,45.57,45.43,45.52,24698.0
2023-07-19 15:30:00,45.51,45.54,45.42,45.45,115005.0,45.51,45.54,45.42,45.45,115005.0
2023-07-20 09:30:00,46.26,46.26,45.51,45.83,48523.0,46.26,46.26,45.51,45.83,48523.0
2023-07-20 10:00:00,45.85,45.85,45.36,45.44,33003.0,45.85,45.85,45.36,45.44,33003.0
2023-07-20 10:30:00,45.44,45.74,45.34,45.7,22138.0,45.44,45.74,45.34,45.7,22138.0
2023-07-20 11:00:00,45.69,45.78,45.65,45.65,12318.0,45.69,45.78,45.65,45.65,12318.0
2023-07-20 11:30:00,45.68,45.81,45.64,45.75,11690.0,45.68,45.81,45.64,45.75,11690.0
2023-07-20 12:00:00,45.77,45.95,45.73,45.8,16594.0,45.77,45.95,45.73,45.8,16594.0
2023-07-20 12:30:00,45.8,45.89,45.61,45.62,49960.0,45.8,45.89,45.61,45.62,49960.0
2023-07-20 13:00:00,45.57,45.58,45.45,45.57,8673.0,45.57,45.58,45.45,45.57,8673.0
2023-07-20 13:30:00,45.53,45.59,45.36,45.37,14309.0,45.53,45.59,45.36,45.37,14309.0
2023-07-20 14:00:00,45.36,45.46,45.33,45.39,13749.0,45.36,45.46,45.33,45.39,13749.0
2023-07-20 14:30:00,45.4,45.59,45.4,45.55,14861.0,45.4,45.59,45.4,45.55,14861.0
2023-07-20 15:00:00,45.56,45.58,45.43,45.48,13472.0,45.56,45.58,45.43,45.48,13472.0
2023-07-20 15:30:00,45.5,45.85,45.5,45.78,94691.0,45.5,45.85,45.5,45.78,94691.0
2023-07-21 09:30:00,45.95,46.21,45.39,45.45,73565.0,45.95,46.21,45.39,45.45,73565.0
2023-07-21 10:00:00,45.46,45.69,45.35,45.48,14935.0,45.46,45.69,45.35,45.48,14935.0
2023-07-21 10:30:00,45.46,45.7,45.42,45.6,26059.0,45.46,45.7,45.42,45.6,26059.0
2023-07-21 11:00:00,45.61,45.61,45.37,45.47,13200.0,45.61,45.61,45.37,45.47,13200.0
2023-07-21 11:30:00,45.46,45.46,45.24,45.32,19459.0,45.46,45.46,45.24,45.32,19459.0
2023-07-21 12:00:00,45.34,45.52,45.29,45.38,27801.0,45.34,45.52,45.29,45.38,27801.0
2023-07-21 12:30:00,45.35,45.41,45.2,45.37,24672.0,45.35,45.41,45.2,45.37,24672.0
2023-07-21 13:00:00,45.4,45.47,45.34,45.41,9296.0,45.4,45.47,45.34,45.41,9296.0
2023-07-21 13:30:00,45.42,45.44,45.36,45.38,11880.0,45.42,45.44,45.36,45.38,11880.0
2023-07-21 14:00:00,45.38,45.41,45.23,45.24,11534.0,45.38,45.41,45.23,45.24,11534.0
2023-07-21 14:30:00,45.25,45.27,45.04,45.15,20577.0,45.25,45.27,45.04,45.15,20577.0
2023-07-21 15:00:00,45.14,45.2,45.01,45.19,21247.0,45.14,45.2,45.01,45.19,21247.0
2023-07-21 15:30:00,45.18,45.35,45.15,45.35,114587.0,45.18,45.35,45.15,45.35,114587.0
2023-07-24 09:30:00,45.42,45.76,45.33,45.71,39608.0,45.42,45.76,45.33,45.71,39608.0
2023-07-24 10:00:00,45.74,45.77,45.47,45.53,20575.0,45.74,45.77,45.47,45.53,20575.0
2023-07-24 10:30:00,45.53,45.68,45.38,45.61,17726.0,45.53,45.68,45.38,45.61,17726.0
2023-07-24 11:00:00,45.63,45.81,45.52,45.81,15452.0,45.63,45.81,45.52,45.81,15452.0
2023-07-24 11:30:00,45.83,45.99,45.75,45.97,15560.0,45.83,45.99,45.75,45.97,15560.0
2023-07-24 12:00:00,45.99,46.07,45.81,45.92,27939.0,45.99,46.07,45.81,45.92,27939.0
2023-07-24 12:30:00,45.93,45.93,45.78,45.87,14589.0,45.93,45.93,45.78,45.87,14589.0
2023-07-24 13:00:00,45.89,46.0,45.77,46.0,11808.0,45.89,46.0,45.77,46.0,11808.0
2023-07-24 13:30:00,46.0,46.09,45.93,46.02,13093.0,46.0,46.09,45.93,46.02,13093.0
2023-07-24 14:00:00,46.03,46.12,45.94,45.97,11611.0,46.03,46.12,45.94,45.97,11611.0
2023-07-24 14:30:00,45.97,45.99,45.77,45.8,14505.0,45.97,45.99,45.77,45.8,14505.0
2023-07-24 15:00:00,45.8,45.86,45.63,45.65,22000.0,45.8,45.86,45.63,45.65,22000.0
2023-07-24 15:30:00,45.66,45.8,45.64,45.72,73626.0,45.66,45.8,45.64,45.72,73626.0
2023-07-25 09:30:00,45.76,46.3,45.74,45.83,58826.0,45.76,46.3,45.74,45.83,58826.0
2023-07-25 10:00:00,45.83,46.21,45.79,46.06,25562.0,45.83,46.21,45.79,46.06,25562.0
2023-07-25 10:30:00,46.03,46.17,45.91,46.14,27198.0,46.03,46.17,45.91,46.14,27198.0
2023-07-25 11:00:00,46.12,46.41,46.12,46.3,33911.0,46.12,46.41,46.12,46.3,33911.0
2023-07-25 11:30:00,46.31,46.45,46.3,46.38,29740.0,46.31,46.45,46.3,46.38,29740.0
2023-07-25 12:00:00,46.37,46.39,46.22,46.32,21844.0,46.37,46.39,46.22,46.32,21844.0
2023-07-25 12:30:00,46.33,46.37,46.09,46.09,135727.0,46.33,46.37,46.09,46.09,135727.0
2023-07-25 13:00:00,46.07,46.16,46.02,46.09,28604.0,46.07,46.16,46.02,46.09,28604.0
2023-07-25 13:30:00,46.1,46.54,46.1,46.54,34812.0,46.1,46.54,46.1,46.54,34812.0
2023-07-25 14:00:00,46.55,46.64,46.53,46.59,19516.0,46.55,46.64,46.53,46.59,19516.0
2023-07-25 14:30:00,46.61,46.73,46.46,46.49,26361.0,46.61,46.73,46.46,46.49,26361.0
2023-07-25 15:00:00,46.5,46.58,46.49,46.52,33405.0,46.5,46.58,46.49,46.52,33405.0
2023-07-25 15:30:00,46.51,46.52,46.23,46.28,128823.0,46.51,46.52,46.23,46.28,128823.0
2023-07-26 09:30:00,45.99,46.93,45.83,46.19,178631.0,45.99,46.93,45.83,46.19,178631.0
2023-07-26 10:00:00,46.21,46.62,46.13,46.53,57579.0,46.21,46.62,46.13,46.53,57579.0
2023-07-26 10:30:00,46.54,46.57,46.33,46.53,28780.0,46.54,46.57,46.33,46.53,28780.0
2023-07-26 11:00:00,46.54,46.89,46.49,46.8,19099.0,46.54,46.89,46.49,46.8,19099.0
2023-07-26 11:30:00,46.8,46.8,46.47,46.49,67677.0,46.8,46.8,46.47,46.49,67677.0
2023-07-26 12:00:00,46.5,46.8,46.46,46.74,26926.0,46.5,46.8,46.46,46.74,26926.0
2023-07-26 12:30:00,46.74,46.85,46.7,46.83,19457.0,46.74,46.85,46.7,46.83,19457.0
2023-07-26 13:00:00,46.82,46.97,46.8,46.83,26359.0,46.82,46.97,46.8,46.83,26359.0
2023-07-26 13:30:00,46.82,46.82,46.48,46.5,35543.0,46.82,46.82,46.48,46.5,35543.0
2023-07-26 14:00:00,46.49,46.66,46.43,46.58,25260.0,46.49,46.66,46.43,46.58,25260.0
2023-07-26 14:30:00,46.58,47.1,46.56,46.88,48335.0,46.58,47.1,46.56,46.88,48335.0
2023-07-26 15:00:00,46.89,46.91,46.59,46.91,47455.0,46.89,46.91,46.59,46.91,47455.0
2023-07-26 15:30:00,46.91,47.1,46.85,46.96,154349.0,46.91,47.1,46.85,46.96,154349.0
2023-07-27 09:30:00,47.26,47.37,46.57,46.73,61174.0,47.26,47.37,46.57,46.73,61174.0
2023-07-27 10:00:00,46.69,46.72,46.12,46.22,38407.0,46.69,46.72,46.12,46.22,38407.0
2023-07-27 10:30:00,46.24,46.67,46.24,46.58,24065.0,46.24,46.67,46.24,46.58,24065.0
2023-07-27 11:00:00,46.57,46.74,46.28,46.53,21283.0,46.57,46.74,46.28,46.53,21283.0
2023-07-27 11:30:00,46.52,46.52,46.28,46.41,29512.0,46.52,46.52,46.28,46.41,29512.0
2023-07-27 12:00:00,46.39,46.6,46.39,46.52,9333.0,46.39,46.6,46.39,46.52,9333.0
2023-07-27 12:30:00,46.59,46.74,46.57,46.74,9318.0,46.59,46.74,46.57,46.74,9318.0
2023-07-27 13:00:00,46.76,46.88,46.64,46.73,70907.0,46.76,46.88,46.64,46.73,70907.0
2023-07-27 13:30:00,46.73,46.89,46.68,46.81,22683.0,46.73,46.89,46.68,46.81,22683.0
2023-07-27 14:00:00,46.82,46.85,46.51,46.51,14835.0,46.82,46.85,46.51,46.51,14835.0
2023-07-27 14:30:00,46.53,46.59,46.4,46.48,12556.0,46.53,46.59,46.4,46.48,12556.0
2023-07-27 15:00:00,46.48,46.59,46.4,46.49,26868.0,46.48,46.59,46.4,46.49,26868.0
2023-07-27 15:30:00,46.5,46.57,46.32,46.44,117030.0,46.5,46.57,46.32,46.44,117030.0
2023-07-28 09:30:00,46.55,46.86,46.23,46.86,29495.0,46.55,46.86,46.23,46.86,29495.0
2023-07-28 10:00:00,46.79,46.97,46.66,46.68,9863.0,46.79,46.97,46.66,46.68,9863.0
2023-07-28 10:30:00,46.71,46.71,46.5,46.69,22979.0,46.71,46.71,46.5,46.69,22979.0
2023-07-28 11:00:00,46.69,46.69,46.48,46.62,21491.0,46.69,46.69,46.48,46.62,21491.0
2023-07-28 11:30:00,46.65,46.75,46.59,46.65,13290.0,46.65,46.75,46.59,46.65,13290.0
2023-07-28 12:00:00,46.64,46.69,46.5,46.69,26866.0,46.64,46.69,46.5,46.69,26866.0
2023-07-28 12:30:00,46.72,46.8,46.7,46.8,13923.0,46.72,46.8,46.7,46.8,13923.0
2023-07-28 13:00:00,46.8,46.84,46.75,46.82,12060.0,46.8,46.84,46.75,46.82,12060.0
2023-07-28 13:30:00,46.83,46.91,46.74,46.9,18815.0,46.83,46.91,46.74,46.9,18815.0
2023-07-28 14:00:00,46.91,47.1,46.91,47.08,15832.0,46.91,47.1,46.91,47.08,15832.0
2023-07-28 14:30:00,47.08,47.19,47.04,47.18,26361.0,47.08,47.19,47.04,47.18,26361.0
2023-07-28 15:00:00,47.19,47.22,47.02,47.04,30636.0,47.19,47.22,47.02,47.04,30636.0
2023-07-28 15:30:00,47.01,47.08,46.92,47.01,149836.0,47.01,47.08,46.92,47.01,149836.0
2023-07-31 09:30:00,47.3,47.84,47.29,47.62,85325.0,47.3,47.84,47.29,47.62,85325.0
2023-07-31 10:00:00,47.63,47.83,47.48,47.71,31080.0,47.63,47.83,47.48,47.71,31080.0
2023-07-31 10:30:00,47.77,47.83,47.58,47.59,29100.0,47.77,47.83,47.58,47.59,29100.0
2023-07-31 11:00:00,47.61,47.75,47.49,47.75,16318.0,47.61,47.75,47.49,47.75,16318.0
2023-07-31 11:30:00,47.79,47.82,47.48,47.62,29694.0,47.79,47.82,47.48,47.62,29694.0
2023-07-31 12:00:00,47.63,47.7,47.48,47.62,56858.0,47.63,47.7,47.48,47.62,56858.0
2023-07-31 12:30:00,47.61,47.61,47.46,47.5,14590.0,47.61,47.61,47.46,47.5,14590.0
2023-07-31 13:00:00,47.5,47.7,47.38,47.69,21765.0,47.5,47.7,47.38,47.69,21765.0
2023-07-31 13:30:00,47.7,47.73,47.62,47.73,14375.0,47.7,47.73,47.62,47.73,14375.0
2023-07-31 14:00:00,47.75,47.76,47.57,47.61,14763.0,47.75,47.76,47.57,47.61,14763.0
2023-07-31 14:30:00,47.63,47.7,47.59,47.65,16001.0,47.63,47.7,47.59,47.65,16001.0
2023-07-31 15:00:00,47.64,47.67,47.53,47.56,19920.0,47.64,47.67,47.53,47.56,19920.0
2023-07-31 15:30:00,47.57,47.73,47.47,47.7,129780.0,47.57,47.73,47.47,47.7,129780.0
2023-08-01 09:30:00,47.21,47.92,47.03,47.71,62922.0,47.21,47.92,47.03,47.71,62922.0
2023-08-01 10:00:00,47.76,47.77,46.99,47.01,79501.0,47.76,47.77,46.99,47.01,79501.0
2023-08-01 10:30:00,47.01,47.28,46.98,47.1,43186.0,47.01,47.28,46.98,47.1,43186.0
2023-08-01 11:00:00,47.11,47.22,47.04,47.13,38117.0,47.11,47.22,47.04,47.13,38117.0
2023-08-01 11:30:00,47.17,47.22,47.01,47.05,33956.0,47.17,47.22,47.01,47.05,33956.0
2023-08-01 12:00:00,47.06,47.07,46.81,46.91,48907.0,47.06,47.07,46.81,46.91,48907.0
2023-08-01 12:30:00,46.91,47.0,46.86,46.96,79849.0,46.91,47.0,46.86,46.96,79849.0
2023-08-01 13:00:00,46.95,47.13,46.95,47.04,57164.0,46.95,47.13,46.95,47.04,57164.0
2023-08-01 13:30:00,47.05,47.22,46.99,47.14,121605.0,47.05,47.22,46.99,47.14,121605.0
2023-08-01 14:00:00,47.14,47.25,47.03,47.17,44515.0,47.14,47.25,47.03,47.17,44515.0
2023-08-01 14:30:00,47.17,47.26,47.09,47.19,40812.0,47.17,47.26,47.09,47.19,40812.0
2023-08-01 15:00:00,47.21,47.3,46.93,46.99,102193.0,47.21,47.3,46.93,46.99,102193.0
2023-08-01 15:30:00,46.99,47.08,46.87,46.92,237453.0,46.99,47.08,46.87,46.92,237453.0
2023-08-02 09:30:00,45.82,45.93,44.26,45.61,146592.0,45.82,45.93,44.26,45.61,146592.0
2023-08-02 10:00:00,45.66,45.83,45.04,45.4,70295.0,45.66,45.83,45.04,45.4,70295.0
2023-08-02 10:30:00,45.38,45.45,44.65,44.7,64304.0,45.38,45.45,44.65,44.7,64304.0
2023-08-02 11:00:00,44.72,44.88,44.66,44.7,61429.0,44.72,44.88,44.66,44.7,61429.0
2023-08-02 11:30:00,44.7,45.17,44.62,45.15,63434.0,44.7,45.17,44.62,45.15,63434.0
2023-08-02 12:00:00,45.17,45.19,44.36,44.46,39614.0,45.17,45.19,44.36,44.46,39614.0
2023-08-02 12:30:00,44.45,44.98,44.4,44.62,30743.0,44.45,44.98,44.4,44.62,30743.0
2023-08-02 13:00:00,44.62,44.85,44.62,44.72,29069.0,44.62,44.85,44.62,44.72,29069.0
2023-08-02 13:30:00,44.73,44.82,44.65,44.8,21707.0,44.73,44.82,44.65,44.8,21707.0
2023-08-02 14:00:00,44.83,45.04,44.8,45.03,18496.0,44.83,45.04,44.8,45.03,18496.0
2023-08-02 14:30:00,45.02,45.09,44.77,44.82,24273.0,45.02,45.09,44.77,44.82,24273.0
2023-08-02 15:00:00,44.84,45.02,44.71,44.71,32194.0,44.84,45.02,44.71,44.71,32194.0
2023-08-02 15:30:00,44.72,45.11,44.67,45.08,208301.0,44.72,45.11,44.67,45.08,208301.0
2023-08-03 09:30:00,44.53,44.88,43.77,44.75,53321.0,44.53,44.88,43.77,44.75,53321.0
2023-08-03 10:00:00,44.67,44.77,44.17,44.31,53920.0,44.67,44.77,44.17,44.31,53920.0
2023-08-03 10:30:00,44.35,44.46,44.15,44.23,158719.0,44.35,44.46,44.15,44.23,158719.0
2023-08-03 11:00:00,44.22,44.92,44.21,44.73,35157.0,44.22,44.92,44.21,44.73,35157.0
2023-08-03 11:30:00,44.73,44.89,44.57,44.61,28040.0,44.73,44.89,44.57,44.61,28040.0
2023-08-03 12:00:00,44.61,44.74,44.56,44.6,43921.0,44.61,44.74,44.56,44.6,43921.0
2023-08-03 12:30:00,44.58,44.69,44.57,44.64,27691.0,44.58,44.69,44.57,44.64,27691.0
2023-08-03 13:00:00,44.64,44.65,44.37,44.44,27382.0,44.64,44.65,44.37,44.44,27382.0
2023-08-03 13:30:00,44.46,44.48,44.24,44.24,21522.0,44.46,44.48,44.24,44.24,21522.0
2023-08-03 14:00:00,44.25,44.3,44.16,44.27,36014.0,44.25,44.3,44.16,44.27,36014.0
2023-08-03 14:30:00,44.29,44.3,44.02,44.05,26524.0,44.29,44.3,44.02,44.05,26524.0
2023-08-03 15:00:00,44.04,44.24,44.03,44.22,29421.0,44.04,44.24,44.03,44.22,29421.0
2023-08-03 15:30:00,44.18,44.27,44.06,44.15,184125.0,44.18,44.27,44.06,44.15,184125.0
2023-08-04 09:30:00,44.07,44.3,43.64,44.05,32874.0,44.07,44.3,43.64,44.05,32874.0
2023-08-04 10:00:00,44.05,44.3,43.83,44.28,29464.0,44.05,44.3,43.83,44.28,29464.0
2023-08-04 10:30:00,44.39,44.64,44.33,44.54,39471.0,44.39,44.64,44.33,44.54,39471.0
2023-08-04 11:00:00,44.54,44.54,44.24,44.49,18462.0,44.54,44.54,44.24,44.49,18462.0
2023-08-04 11:30:00,44.5,44.57,44.41,44.44,31637.0,44.5,44.57,44.41,44.44,31637.0
2023-08-04 12:00:00,44.46,44.48,44.2,44.33,26749.0,44.46,44.48,44.2,44.33,26749.0
2023-08-04 12:30:00,44.35,44.37,44.26,44.28,20291.0,44.35,44.37,44.26,44.28,20291.0
2023-08-04 13:00:00,44.27,44.31,44.16,44.21,19337.0,44.27,44.31,44.16,44.21,19337.0
2023-08-04 13:30:00,44.2,44.25,44.12,44.23,29445.0,44.2,44.25,44.12,44.23,29445.0
2023-08-04 14:00:00,44.19,44.2,43.85,43.85,27878.0,44.19,44.2,43.85,43.85,27878.0
2023-08-04 14:30:00,43.84,43.94,43.76,43.84,37955.0,43.84,43.94,43.76,43.84,37955.0
2023-08-04 15:00:00,43.83,44.0,43.78,43.92,64657.0,43.83,44.0,43.78,43.92,64657.0
2023-08-04 15:30:00,43.93,43.96,43.57,43.64,196220.0,43.93,43.96,43.57,43.64,196220.0
2023-08-07 09:30:00,43.92,44.52,43.92,44.0,35009.0,43.92,44.52,43.92,44.0,35009.0
2023-08-07 10:00:00,43.99,44.38,43.91,44.35,67945.0,43.99,44.38,43.91,44.35,67945.0
2023-08-07 10:30:00,44.37,44.41,44.17,44.39,48673.0,44.37,44.41,44.17,44.39,48673.0
2023-08-07 11:00:00,44.37,44.6,44.34,44.54,24623.0,44.37,44.6,44.34,44.54,24623.0
2023-08-07 11:30:00,44.53,44.59,44.41,44.58,14655.0,44.53,44.59,44.41,44.58,14655.0
2023-08-07 12:00:00,44.6,44.62,44.27,44.27,21298.0,44.6,44.62,44.27,44.27,21298.0
2023-08-07 12:30:00,44.27,44.35,44.15,44.32,34117.0,44.27,44.35,44.15,44.32,34117.0
2023-08-07 13:00:00,44.37,44.76,44.35,44.69,21927.0,44.37,44.76,44.35,44.69,21927.0
2023-08-07 13:30:00,44.72,44.89,44.69,44.84,15089.0,44.72,44.89,44.69,44.84,15089.0
2023-08-07 14:00:00,44.87,44.9,44.65,44.65,15858.0,44.87,44.9,44.65,44.65,15858.0
2023-08-07 14:30:00,44.65,44.7,44.48,44.56,48204.0,44.65,44.7,44.48,44.56,48204.0
2023-08-07 15:00:00,44.56,44.59,44.34,44.34,22703.0,44.56,44.59,44.34,44.34,22703.0
2023-08-07 15:30:00,44.34,44.57,44.34,44.56,120767.0,44.34,44.57,44.34,44.56,120767.0
2023-08-08 09:30:00,44.24,44.24,43.52,43.66,42725.0,44.24,44.24,43.52,43.66,42725.0
2023-08-08 10:00:00,43.66,43.66,43.28,43.61,52499.0,43.66,43.66,43.28,43.61,52499.0
2023-08-08 10:30:00,43.58,43.59,43.39,43.42,25217.0,43.58,43.59,43.39,43.42,25217.0
2023-08-08 11:00:00,43.41,43.41,43.13,43.2,75247.0,43.41,43.41,43.13,43.2,75247.0
2023-08-08 11:30:00,43.2,43.29,43.1,43.19,37441.0,43.2,43.29,43.1,43.19,37441.0
2023-08-08 12:00:00,43.21,43.23,43.03,43.07,26244.0,43.21,43.23,43.03,43.07,26244.0
2023-08-08 12:30:00,43.12,43.31,43.11,43.16,16073.0,43.12,43.31,43.11,43.16,16073.0
2023-08-08 13:00:00,43.2,43.59,43.19,43.57,27326.0,43.2,43.59,43.19,43.57,27326.0
2023-08-08 13:30:00,43.6,43.79,43.58,43.75,22593.0,43.6,43.79,43.58,43.75,22593.0
2023-08-08 14:00:00,43.74,43.75,43.5,43.62,66287.0,43.74,43.75,43.5,43.62,66287.0
2023-08-08 14:30:00,43.63,43.76,43.53,43.7,18738.0,43.63,43.76,43.53,43.7,18738.0
2023-08-08 15:00:00,43.7,43.79,43.64,43.75,17258.0,43.7,43.79,43.64,43.75,17258.0
2023-08-08 15:30:00,43.75,43.91,43.7,43.9,150085.0,43.75,43.91,43.7,43.9,150085.0
2023-08-09 09:30:00,43.98,43.98,43.51,43.7,30909.0,43.98,43.98,43.51,43.7,30909.0
2023-08-09 10:00:00,43.67,43.75,43.19,43.38,32705.0,43.67,43.75,43.19,43.38,32705.0
2023-08-09 10:30:00,43.33,43.37,43.08,43.27,27857.0,43.33,43.37,43.08,43.27,27857.0
2023-08-09 11:00:00,43.27,43.4,42.88,42.88,74283.0,43.27,43.4,42.88,42.88,74283.0
2023-08-09 11:30:00,42.85,43.03,42.68,42.73,43355.0,42.85,43.03,42.68,42.73,43355.0
2023-08-09 12:00:00,42.76,43.12,42.75,43.04,57441.0,42.76,43.12,42.75,43.04,57441.0
2023-08-09 12:30:00,42.98,43.27,42.98,43.26,21614.0,42.98,43.27,42.98,43.26,21614.0
2023-08-09 13:00:00,43.26,43.37,43.26,43.3,29825.0,43.26,43.37,43.26,43.3,29825.0
2023-08-09 13:30:00,43.3,43.41,43.29,43.31,21974.0,43.3,43.41,43.29,43.31,21974.0
2023-08-09 14:00:00,43.31,43.45,43.3,43.39,20984.0,43.31,43.45,43.3,43.39,20984.0
2023-08-09 14:30:00,43.39,43.44,43.34,43.4,26123.0,43.39,43.44,43.34,43.4,26123.0
2023-08-09 15:00:00,43.41,43.46,43.33,43.44,39443.0,43.41,43.46,43.33,43.44,39443.0
2023-08-09 15:30:00,43.44,43.44,43.14,43.3,193896.0,43.44,43.44,43.14,43.3,193896.0
2023-08-10 09:30:00,43.57,43.93,43.43,43.92,47655.0,43.57,43.93,43.43,43.92,47655.0
2023-08-10 10:00:00,43.92,44.37,43.88,44.18,43774.0,43.92,44.37,43.88,44.18,43774.0
2023-08-10 10:30:00,44.18,44.18,43.65,44.08,55597.0,44.18,44.18,43.65,44.08,55597.0
2023-08-10 11:00:00,44.08,44.22,43.9,44.1,24376.0,44.08,44.22,43.9,44.1,24376.0
2023-08-10 11:30:00,44.11,44.33,43.94,44.15,27767.0,44.11,44.33,43.94,44.15,27767.0
2023-08-10 12:00:00,44.17,44.28,43.99,44.14,24625.0,44.17,44.28,43.99,44.14,24625.0
2023-08-10 12:30:00,44.15,44.33,44.08,44.13,19879.0,44.15,44.33,44.08,44.13,19879.0
2023-08-10 13:00:00,44.13,44.24,44.03,44.07,24166.0,44.13,44.24,44.03,44.07,24166.0
2023-08-10 13:30:00,44.05,44.06,43.76,43.82,24570.0,44.05,44.06,43.76,43.82,24570.0
2023-08-10 14:00:00,43.84,44.12,43.83,44.04,22364.0,43.84,44.12,43.83,44.04,22364.0
2023-08-10 14:30:00,44.05,44.18,43.97,44.16,26943.0,44.05,44.18,43.97,44.16,26943.0
2023-08-10 15:00:00,44.18,44.28,44.04,44.08,33382.0,44.18,44.28,44.04,44.08,33382.0
2023-08-10 15:30:00,44.08,44.25,43.98,44.17,128205.0,44.08,44.25,43.98,44.17,128205.0
2023-08-11 09:30:00,43.99,44.02,43.47,43.52,27857.0,43.99,44.02,43.47,43.52,27857.0
2023-08-11 10:00:00,43.54,43.81,43.53,43.64,28518.0,43.54,43.81,43.53,43.64,28518.0
2023-08-11 10:30:00,43.65,43.98,43.61,43.74,27037.0,43.65,43.98,43.61,43.74,27037.0
2023-08-11 11:00:00,43.74,43.86,43.62,43.66,30614.0,43.74,43.86,43.62,43.66,30614.0
2023-08-11 11:30:00,43.66,43.67,43.46,43.65,23938.0,43.66,43.67,43.46,43.65,23938.0
2023-08-11 12:00:00,43.66,43.67,43.42,43.46,26736.0,43.66,43.67,43.42,43.46,26736.0
2023-08-11 12:30:00,43.49,43.52,43.28,43.39,40976.0,43.49,43.52,43.28,43.39,40976.0
2023-08-11 13:00:00,43.42,43.63,43.41,43.62,20903.0,43.42,43.63,43.41,43.62,20903.0
2023-08-11 13:30:00,43.62,43.64,43.26,43.39,49521.0,43.62,43.64,43.26,43.39,49521.0
2023-08-11 14:00:00,43.41,43.42,43.24,43.27,15776.0,43.41,43.42,43.24,43.27,15776.0
2023-08-11 14:30:00,43.27,43.3,43.18,43.22,16517.0,43.27,43.3,43.18,43.22,16517.0
2023-08-11 15:00:00,43.22,43.27,43.15,43.21,20169.0,43.22,43.27,43.15,43.21,20169.0
2023-08-11 15:30:00,43.19,43.32,43.15,43.25,124286.0,43.19,43.32,43.15,43.25,124286.0
2023-08-14 09:30:00,43.24,43.34,42.57,42.73,35157.0,43.24,43.34,42.57,42.73,35157.0
2023-08-14 10:00:00,42.71,42.93,42.7,42.86,19833.0,42.71,42.93,42.7,42.86,19833.0
2023-08-14 10:30:00,42.87,43.11,42.82,42.99,18874.0,42.87,43.11,42.82,42.99,18874.0
2023-08-14 11:00:00,43.02,43.11,42.84,43.1,13240.0,43.02,43.11,42.84,43.1,13240.0
2023-08-14 11:30:00,43.11,43.26,43.04,43.18,11537.0,43.11,43.26,43.04,43.18,11537.0
2023-08-14 12:00:00,43.16,43.39,43.1,43.14,17564.0,43.16,43.39,43.1,43.14,17564.0
2023-08-14 12:30:00,43.09,43.19,43.04,43.14,12829.0,43.09,43.19,43.04,43.14,12829.0
2023-08-14 13:00:00,43.14,43.17,43.07,43.09,13935.0,43.14,43.17,43.07,43.09,13935.0
2023-08-14 13:30:00,43.09,43.2,43.01,43.14,15869.0,43.09,43.2,43.01,43.14,15869.0
2023-08-14 14:00:00,43.12,43.14,43.05,43.11,13700.0,43.12,43.14,43.05,43.11,13700.0
2023-08-14 14:30:00,43.1,43.22,43.0,43.16,19344.0,43.1,43.22,43.0,43.16,19344.0
2023-08-14 15:00:00,43.18,43.19,43.08,43.16,26171.0,43.18,43.19,43.08,43.16,26171.0
2023-08-14 15:30:00,43.19,43.39,43.15,43.37,108305.0,43.19,43.39,43.15,43.37,108305.0
2023-08-15 09:30:00,43.04,43.29,42.72,43.12,58847.0,43.04,43.29,42.72,43.12,58847.0
2023-08-15 10:00:00,43.09,43.09,42.81,42.95,45927.0,43.09,43.09,42.81,42.95,45927.0
2023-08-15 10:30:00,42.95,43.05,42.85,42.94,31925.0,42.95,43.05,42.85,42.94,31925.0
2023-08-15 11:00:00,42.9,43.03,42.84,43.03,60456.0,42.9,43.03,42.84,43.03,60456.0
2023-08-15 11:30:00,43.04,43.32,42.99,43.13,60547.0,43.04,43.32,42.99,43.13,60547.0
2023-08-15 12:00:00,43.16,43.16,42.98,43.09,17628.0,43.16,43.16,42.98,43.09,17628.0
2023-08-15 12:30:00,43.11,43.12,43.0,43.11,19207.0,43.11,43.12,43.0,43.11,19207.0
2023-08-15 13:00:00,43.13,43.3,43.12,43.25,27729.0,43.13,43.3,43.12,43.25,27729.0
2023-08-15 13:30:00,43.25,43.25,43.14,43.15,31646.0,43.25,43.25,43.14,43.15,31646.0
2023-08-15 14:00:00,43.19,43.19,43.03,43.09,16144.0,43.19,43.19,43.03,43.09,16144.0
2023-08-15 14:30:00,43.1,43.23,43.1,43.17,27789.0,43.1,43.23,43.1,43.17,27789.0
2023-08-15 15:00:00,43.18,43.18,43.0,43.02,54226.0,43.18,43.18,43.0,43.02,54226.0
2023-08-15 15:30:00,43.01,43.16,42.99,43.03,157715.0,43.01,43.16,42.99,43.03,157715.0
2023-08-16 09:30:00,43.01,43.69,43.01,43.5,29885.0,43.01,43.69,43.01,43.5,29885.0
2023-08-16 10:00:00,43.39,43.6,43.26,43.51,16877.0,43.39,43.6,43.26,43.51,16877.0
2023-08-16 10:30:00,43.52,43.71,43.5,43.69,31229.0,43.52,43.71,43.5,43.69,31229.0
2023-08-16 11:00:00,43.68,44.08,43.67,44.08,53549.0,43.68,44.08,43.67,44.08,53549.0
2023-08-16 11:30:00,44.08,44.26,43.96,44.23,55598.0,44.08,44.26,43.96,44.23,55598.0
2023-08-16 12:00:00,44.23,44.36,43.93,44.13,27884.0,44.23,44.36,43.93,44.13,27884.0
2023-08-16 12:30:00,44.12,44.31,44.11,44.21,19912.0,44.12,44.31,44.11,44.21,19912.0
2023-08-16 13:00:00,44.18,44.24,43.97,44.21,52437.0,44.18,44.24,43.97,44.21,52437.0
2023-08-16 13:30:00,44.21,44.31,44.0,44.04,36286.0,44.21,44.31,44.0,44.04,36286.0
2023-08-16 14:00:00,44.04,44.16,43.88,44.16,88500.0,44.04,44.16,43.88,44.16,88500.0
2023-08-16 14:30:00,44.18,44.26,43.93,43.96,118282.0,44.18,44.26,43.93,43.96,118282.0
2023-08-16 15:00:00,43.95,44.04,43.81,44.01,127828.0,43.95,44.04,43.81,44.01,127828.0
2023-08-16 15:30:00,43.99,44.05,43.84,43.89,190904.0,43.99,44.05,43.84,43.89,190904.0
2023-08-17 09:30:00,44.44,44.76,44.31,44.4,37527.0,44.44,44.76,44.31,44.4,37527.0
2023-08-17 10:00:00,44.4,44.67,44.39,44.5,30220.0,44.4,44.67,44.39,44.5,30220.0
2023-08-17 10:30:00,44.52,44.66,44.45,44.66,36198.0,44.52,44.66,44.45,44.66,36198.0
2023-08-17 11:00:00,44.66,44.67,44.37,44.43,24989.0,44.66,44.67,44.37,44.43,24989.0
2023-08-17 11:30:00,44.46,44.59,44.42,44.51,23488.0,44.46,44.59,44.42,44.51,23488.0
2023-08-17 12:00:00,44.51,44.57,44.42,44.54,21896.0,44.51,44.57,44.42,44.54,21896.0
2023-08-17 12:30:00,44.55,44.6,44.48,44.59,17052.0,44.55,44.6,44.48,44.59,17052.0
2023-08-17 13:00:00,44.61,44.62,44.33,44.33,24652.0,44.61,44.62,44.33,44.33,24652.0
2023-08-17 13:30:00,44.33,44.46,44.29,44.35,24577.0,44.33,44.46,44.29,44.35,24577.0
2023-08-17 14:00:00,44.35,44.35,44.13,44.14,21548.0,44.35,44.35,44.13,44.14,21548.0
2023-08-17 14:30:00,44.14,44.15,43.89,43.93,40559.0,44.14,44.15,43.89,43.93,40559.0
2023-08-17 15:00:00,43.93,43.98,43.76,43.81,40396.0,43.93,43.98,43.76,43.81,40396.0
2023-08-17 15:30:00,43.82,43.85,43.61,43.63,120810.0,43.82,43.85,43.61,43.63,120810.0
2023-08-18 09:30:00,43.04,43.87,42.99,43.59,42605.0,43.04,43.87,42.99,43.59,42605.0
2023-08-18 10:00:00,43.58,43.58,43.41,43.48,19888.0,43.58,43.58,43.41,43.48,19888.0
2023-08-18 10:30:00,43.45,43.61,43.45,43.55,15435.0,43.45,43.61,43.45,43.55,15435.0
2023-08-18 11:00:00,43.57,43.66,43.48,43.55,14558.0,43.57,43.66,43.48,43.55,14558.0
2023-08-18 11:30:00,43.54,43.67,43.48,43.65,19951.0,43.54,43.67,43.48,43.65,19951.0
2023-08-18 12:00:00,43.64,43.88,43.62,43.83,10158.0,43.64,43.88,43.62,43.83,10158.0
2023-08-18 12:30:00,43.76,43.84,43.72,43.73,12836.0,43.76,43.84,43.72,43.73,12836.0
2023-08-18 13:00:00,43.76,43.93,43.75,43.93,21931.0,43.76,43.93,43.75,43.93,21931.0
2023-08-18 13:30:00,43.93,44.17,43.92,44.08,35878.0,43.93,44.17,43.92,44.08,35878.0
2023-08-18 14:00:00,44.09,44.34,44.08,44.32,22372.0,44.09,44.34,44.08,44.32,22372.0
2023-08-18 14:30:00,44.32,44.44,44.31,44.4,37527.0,44.32,44.44,44.31,44.4,37527.0
2023-08-18 15:00:00,44.41,44.58,44.38,44.58,79609.0,44.41,44.58,44.38,44.58,79609.0
2023-08-18 15:30:00,44.57,44.77,44.49,44.5,269425.0,44.57,44.77,44.49,44.5,269425.0
2023-08-21 09:30:00,44.55,44.73,44.29,44.45,38536.0,44.55,44.73,44.29,44.45,38536.0
2023-08-21 10:00:00,44.45,44.45,43.88,43.95,35433.0,44.45,44.45,43.88,43.95,35433.0
2023-08-21 10:30:00,43.95,44.0,43.85,44.0,22954.0,43.95,44.0,43.85,44.0,22954.0
2023-08-21 11:00:00,44.0,44.02,43.82,43.97,27044.0,44.0,44.02,43.82,43.97,27044.0
2023-08-21 11:30:00,43.97,44.01,43.6,43.66,40178.0,43.97,44.01,43.6,43.66,40178.0
2023-08-21 12:00:00,43.66,43.76,43.54,43.74,19865.0,43.66,43.76,43.54,43.74,19865.0
2023-08-21 12:30:00,43.74,43.78,43.59,43.75,24171.0,43.74,43.78,43.59,43.75,24171.0
2023-08-21 13:00:00,43.75,43.76,43.63,43.71,17702.0,43.75,43.76,43.63,43.71,17702.0
2023-08-21 13:30:00,43.71,43.81,43.7,43.76,15818.0,43.71,43.81,43.7,43.76,15818.0
2023-08-21 14:00:00,43.77,43.82,43.7,43.72,20503.0,43.77,43.82,43.7,43.72,20503.0
2023-08-21 14:30:00,43.71,43.82,43.69,43.77,21341.0,43.71,43.82,43.69,43.77,21341.0
2023-08-21 15:00:00,43.79,44.08,43.76,44.08,30498.0,43.79,44.08,43.76,44.08,30498.0
2023-08-21 15:30:00,44.09,44.21,43.97,43.98,141006.0,44.09,44.21,43.97,43.98,141006.0
2023-08-22 09:30:00,44.43,44.72,44.24,44.27,20172.0,44.43,44.72,44.24,44.27,20172.0
2023-08-22 10:00:00,44.26,44.55,44.22,44.4,17653.0,44.26,44.55,44.22,44.4,17653.0
2023-08-22 10:30:00,44.41,44.48,44.23,44.37,20849.0,44.41,44.48,44.23,44.37,20849.0
2023-08-22 11:00:00,44.38,44.42,44.2,44.34,20480.0,44.38,44.42,44.2,44.34,20480.0
2023-08-22 11:30:00,44.34,44.5,44.3,44.3,20208.0,44.34,44.5,44.3,44.3,20208.0
2023-08-22 12:00:00,44.32,44.33,44.14,44.21,21531.0,44.32,44.33,44.14,44.21,21531.0
2023-08-22 12:30:00,44.21,44.31,44.12,44.19,7787.0,44.21,44.31,44.12,44.19,7787.0
2023-08-22 13:00:00,44.19,44.19,44.02,44.15,12327.0,44.19,44.19,44.02,44.15,12327.0
2023-08-22 13:30:00,44.12,44.16,44.08,44.16,7501.0,44.12,44.16,44.08,44.16,7501.0
2023-08-22 14:00:00,44.19,44.25,44.16,44.23,14629.0,44.19,44.25,44.16,44.23,14629.0
2023-08-22 14:30:00,44.24,44.29,44.21,44.27,17481.0,44.24,44.29,44.21,44.27,17481.0
2023-08-22 15:00:00,44.28,44.64,44.28,44.62,35543.0,44.28,44.64,44.28,44.62,35543.0
2023-08-22 15:30:00,44.61,44.64,44.35,44.6,140864.0,44.61,44.64,44.35,44.6,140864.0
2023-08-23 09:30:00,44.56,44.67,44.23,44.35,63937.0,44.56,44.67,44.23,44.35,63937.0
2023-08-23 10:00:00,44.41,44.61,44.38,44.52,33566.0,44.41,44.61,44.38,44.52,33566.0
2023-08-23 10:30:00,44.52,44.57,44.34,44.4,178147.0,44.52,44.57,44.34,44.4,178147.0
2023-08-23 11:00:00,44.41,44.57,44.25,44.33,169821.0,44.41,44.57,44.25,44.33,169821.0
2023-08-23 11:30:00,44.34,44.51,44.3,44.46,20854.0,44.34,44.51,44.3,44.46,20854.0
2023-08-23 12:00:00,44.44,44.44,44.24,44.34,37044.0,44.44,44.44,44.24,44.34,37044.0
2023-08-23 12:30:00,44.36,44.36,44.27,44.27,20977.0,44.36,44.36,44.27,44.27,20977.0
2023-08-23 13:00:00,44.27,44.35,44.22,44.25,44504.0,44.27,44.35,44.22,44.25,44504.0
2023-08-23 13:30:00,44.25,44.43,44.24,44.32,18667.0,44.25,44.43,44.24,44.32,18667.0
2023-08-23 14:00:00,44.32,44.34,44.15,44.16,25543.0,44.32,44.34,44.15,44.16,25543.0
2023-08-23 14:30:00,44.15,44.17,44.05,44.09,25988.0,44.15,44.17,44.05,44.09,25988.0
2023-08-23 15:00:00,44.09,44.16,43.97,44.15,44028.0,44.09,44.16,43.97,44.15,44028.0
2023-08-23 15:30:00,44.16,44.33,43.93,44.16,225815.0,44.16,44.33,43.93,44.16,225815.0
2023-08-24 09:30:00,43.58,44.12,43.3,44.11,95503.0,43.58,44.12,43.3,44.11,95503.0
2023-08-24 10:00:00,44.15,44.24,44.05,44.07,14982.0,44.15,44.24,44.05,44.07,14982.0
2023-08-24 10:30:00,44.07,44.15,43.97,43.99,13314.0,44.07,44.15,43.97,43.99,13314.0
2023-08-24 11:00:00,44.0,44.03,43.72,43.9,22385.0,44.0,44.03,43.72,43.9,22385.0
2023-08-24 11:30:00,43.9,43.96,43.67,43.68,18845.0,43.9,43.96,43.67,43.68,18845.0
2023-08-24 12:00:00,43.69,43.94,43.66,43.92,15011.0,43.69,43.94,43.66,43.92,15011.0
2023-08-24 12:30:00,43.91,43.94,43.78,43.9,30027.0,43.91,43.94,43.78,43.9,30027.0
2023-08-24 13:00:00,43.92,43.93,43.72,43.76,14846.0,43.92,43.93,43.72,43.76,14846.0
2023-08-24 13:30:00,43.76,43.86,43.68,43.76,17574.0,43.76,43.86,43.68,43.76,17574.0
2023-08-24 14:00:00,43.76,43.83,43.72,43.83,17991.0,43.76,43.83,43.72,43.83,17991.0
2023-08-24 14:30:00,43.87,43.91,43.73,43.82,22255.0,43.87,43.91,43.73,43.82,22255.0
2023-08-24 15:00:00,43.83,43.96,43.83,43.9,29479.0,43.83,43.96,43.83,43.9,29479.0
2023-08-24 15:30:00,43.89,43.91,43.62,43.7,85247.0,43.89,43.91,43.62,43.7,85247.0
2023-08-25 09:30:00,44.07,44.2,43.66,43.71,17504.0,44.07,44.2,43.66,43.71,17504.0
2023-08-25 10:00:00,43.66,43.88,43.55,43.69,35339.0,43.66,43.88,43.55,43.69,35339.0
2023-08-25 10:30:00,43.68,43.68,43.05,43.06,32380.0,43.68,43.68,43.05,43.06,32380.0
2023-08-25 11:00:00,43.08,43.39,43.02,43.39,13788.0,43.08,43.39,43.02,43.39,13788.0
2023-08-25 11:30:00,43.38,43.54,43.32,43.33,34934.0,43.38,43.54,43.32,43.33,34934.0
2023-08-25 12:00:00,43.37,43.78,43.37,43.75,16985.0,43.37,43.78,43.37,43.75,16985.0
2023-08-25 12:30:00,43.76,43.8,43.67,43.73,18780.0,43.76,43.8,43.67,43.73,18780.0
2023-08-25 13:00:00,43.73,43.88,43.6,43.77,28117.0,43.73,43.88,43.6,43.77,28117.0
2023-08-25 13:30:00,43.77,43.78,43.6,43.77,15726.0,43.77,43.78,43.6,43.77,15726.0
2023-08-25 14:00:00,43.78,43.91,43.71,43.91,19874.0,43.78,43.91,43.71,43.91,19874.0
2023-08-25 14:30:00,43.91,43.98,43.84,43.97,38977.0,43.91,43.98,43.84,43.97,38977.0
2023-08-25 15:00:00,43.99,44.28,43.93,44.22,34549.0,43.99,44.28,43.93,44.22,34549.0
2023-08-25 15:30:00,44.22,44.22,43.71,43.74,114389.0,44.22,44.22,43.71,43.74,114389.0
2023-08-28 09:30:00,43.81,44.44,43.81,44.41,12613.0,43.81,44.44,43.81,44.41,12613.0
2023-08-28 10:00:00,44.44,44.56,44.35,44.5,17043.0,44.44,44.56,44.35,44.5,17043.0
2023-08-28 10:30:00,44.51,44.75,44.49,44.75,15522.0,44.51,44.75,44.49,44.75,15522.0
2023-08-28 11:00:00,44.77,44.79,44.44,44.48,16222.0,44.77,44.79,44.44,44.48,16222.0
2023-08-28 11:30:00,44.43,44.5,44.32,44.39,5650.0,44.43,44.5,44.32,44.39,5650.0
2023-08-28 12:00:00,44.38,44.58,44.38,44.54,20284.0,44.38,44.58,44.38,44.54,20284.0
2023-08-28 12:30:00,44.52,44.57,44.37,44.44,24980.0,44.52,44.57,44.37,44.44,24980.0
2023-08-28 13:00:00,44.45,44.53,44.25,44.31,11396.0,44.45,44.53,44.25,44.31,11396.0
2023-08-28 13:30:00,44.32,44.34,43.93,44.0,14348.0,44.32,44.34,43.93,44.0,14348.0
2023-08-28 14:00:00,43.99,43.99,43.89,43.9,10299.0,43.99,43.99,43.89,43.9,10299.0
2023-08-28 14:30:00,43.9,44.02,43.9,44.0,11965.0,43.9,44.02,43.9,44.0,11965.0
2023-08-28 15:00:00,44.01,44.09,43.98,43.98,27333.0,44.01,44.09,43.98,43.98,27333.0
2023-08-28 15:30:00,43.93,44.07,43.82,43.89,122519.0,43.93,44.07,43.82,43.89,122519.0
2023-08-29 09:30:00,43.85,44.02,43.46,43.8,18188.0,43.85,44.02,43.46,43.8,18188.0
2023-08-29 10:00:00,43.88,44.2,43.86,44.2,12676.0,43.88,44.2,43.86,44.2,12676.0
2023-08-29 10:30:00,44.2,44.29,44.12,44.13,17369.0,44.2,44.29,44.12,44.13,17369.0
2023-08-29 11:00:00,44.13,44.4,44.12,44.3,11180.0,44.13,44.4,44.12,44.3,11180.0
2023-08-29 11:30:00,44.29,44.51,44.29,44.49,18801.0,44.29,44.51,44.29,44.49,18801.0
2023-08-29 12:00:00,44.52,44.71,44.48,44.64,11793.0,44.52,44.71,44.48,44.64,11793.0
2023-08-29 12:30:00,44.65,44.7,44.6,44.68,12899.0,44.65,44.7,44.6,44.68,12899.0
2023-08-29 13:00:00,44.68,44.76,44.65,44.71,11506.0,44.68,44.76,44.65,44.71,11506.0
2023-08-29 13:30:00,44.72,44.75,44.51,44.61,21644.0,44.72,44.75,44.51,44.61,21644.0
2023-08-29 14:00:00,44.62,44.77,44.62,44.72,17013.0,44.62,44.77,44.62,44.72,17013.0
2023-08-29 14:30:00,44.7,44.77,44.68,44.71,18257.0,44.7,44.77,44.68,44.71,18257.0
2023-08-29 15:00:00,44.71,44.75,44.66,44.69,23817.0,44.71,44.75,44.66,44.69,23817.0
2023-08-29 15:30:00,44.68,44.8,44.55,44.78,104651.0,44.68,44.8,44.55,44.78,104651.0
2023-08-30 09:30:00,44.73,45.35,44.53,45.32,54230.0,44.73,45.35,44.53,45.32,54230.0
2023-08-30 10:00:00,45.3,45.45,44.91,44.97,23466.0,45.3,45.45,44.91,44.97,23466.0
2023-08-30 10:30:00,45.06,45.28,45.02,45.21,14326.0,45.06,45.28,45.02,45.21,14326.0
2023-08-30 11:00:00,45.21,45.47,45.21,45.47,18452.0,45.21,45.47,45.21,45.47,18452.0
2023-08-30 11:30:00,45.48,45.69,45.48,45.63,23479.0,45.48,45.69,45.48,45.63,23479.0
2023-08-30 12:00:00,45.66,45.68,45.5,45.61,23987.0,45.66,45.68,45.5,45.61,23987.0
2023-08-30 12:30:00,45.6,45.62,45.47,45.5,9149.0,45.6,45.62,45.47,45.5,9149.0
2023-08-30 13:00:00,45.52,45.52,45.21,45.22,13941.0,45.52,45.52,45.21,45.22,13941.0
2023-08-30 13:30:00,45.23,45.31,45.14,45.19,12526.0,45.23,45.31,45.14,45.19,12526.0
2023-08-30 14:00:00,45.2,45.2,45.08,45.16,10281.0,45.2,45.2,45.08,45.16,10281.0
2023-08-30 14:30:00,45.17,45.22,45.1,45.2,14742.0,45.17,45.22,45.1,45.2,14742.0
2023-08-30 15:00:00,45.22,45.28,45.14,45.16,25159.0,45.22,45.28,45.14,45.16,25159.0
2023-08-30 15:30:00,45.16,45.32,45.15,45.26,81061.0,45.16,45.32,45.15,45.26,81061.0
2023-08-31 09:30:00,45.27,45.54,45.25,45.54,13944.0,45.27,45.54,45.25,45.54,13944.0
2023-08-31 10:00:00,45.55,45.77,45.55,45.75,13953.0,45.55,45.77,45.55,45.75,13953.0
2023-08-31 10:30:00,45.74,45.75,45.6,45.69,14682.0,45.74,45.75,45.6,45.69,14682.0
2023-08-31 11:00:00,45.66,45.67,45.58,45.61,9241.0,45.66,45.67,45.58,45.61,9241.0
2023-08-31 11:30:00,45.62,45.63,45.3,45.41,27513.0,45.62,45.63,45.3,45.41,27513.0
2023-08-31 12:00:00,45.41,45.54,45.36,45.52,20014.0,45.41,45.54,45.36,45.52,20014.0
2023-08-31 12:30:00,45.51,45.58,45.27,45.39,24769.0,45.51,45.58,45.27,45.39,24769.0
2023-08-31 13:00:00,45.43,45.65,45.42,45.59,15756.0,45.43,45.65,45.42,45.59,15756.0
2023-08-31 13:30:00,45.59,45.59,45.3,45.42,19815.0,45.59,45.59,45.3,45.42,19815.0
2023-08-31 14:00:00,45.43,45.51,45.43,45.46,19665.0,45.43,45.51,45.43,45.46,19665.0
2023-08-31 14:30:00,45.46,45.53,45.32,45.32,17053.0,45.46,45.53,45.32,45.32,17053.0
2023-08-31 15:00:00,45.34,45.42,45.29,45.39,11600.0,45.34,45.42,45.29,45.39,11600.0
2023-08-31 15:30:00,45.41,45.42,45.27,45.29,62036.0,45.41,45.42,45.27,45.29,62036.0
2023-09-01 09:30:00,45.88,46.4,45.78,46.0,19697.0,45.88,46.4,45.78,46.0,19697.0
2023-09-01 10:00:00,45.91,46.26,45.89,46.26,21111.0,45.91,46.26,45.89,46.26,21111.0
2023-09-01 10:30:00,46.25,46.25,46.03,46.07,11535.0,46.25,46.25,46.03,46.07,11535.0
2023-09-01 11:00:00,46.09,46.13,46.01,46.03,11033.0,46.09,46.13,46.01,46.03,11033.0
2023-09-01 11:30:00,46.03,46.09,45.98,46.06,21476.0,46.03,46.09,45.98,46.06,21476.0
2023-09-01 12:00:00,46.04,46.32,46.04,46.32,17072.0,46.04,46.32,46.04,46.32,17072.0
2023-09-01 12:30:00,46.32,46.42,46.25,46.4,20539.0,46.32,46.42,46.25,46.4,20539.0
2023-09-01 13:00:00,46.41,46.43,46.31,46.34,15226.0,46.41,46.43,46.31,46.34,15226.0
2023-09-01 13:30:00,46.34,46.37,46.29,46.37,15148.0,46.34,46.37,46.29,46.37,15148.0
2023-09-01 14:00:00,46.38,46.42,46.18,46.25,19748.0,46.38,46.42,46.18,46.25,19748.0
2023-09-01 14:30:00,46.24,46.24,46.09,46.16,23287.0,46.24,46.24,46.09,46.16,23287.0
2023-09-01 15:00:00,46.16,46.29,46.11,46.27,27850.0,46.16,46.29,46.11,46.27,27850.0
2023-09-01 15:30:00,46.25,46.29,46.09,46.15,88504.0,46.25,46.29,46.09,46.15,88504.0
2023-09-05 09:30:00,45.42,45.42,44.16,44.5,83540.0,45.42,45.42,44.16,44.5,83540.0
2023-09-05 10:00:00,44.5,44.86,44.46,44.82,28960.0,44.5,44.86,44.46,44.82,28960.0
2023-09-05 10:30:00,44.83,45.23,44.74,45.08,25452.0,44.83,45.23,44.74,45.08,25452.0
2023-09-05 11:00:00,45.09,45.25,45.05,45.11,24099.0,45.09,45.25,45.05,45.11,24099.0
2023-09-05 11:30:00,45.15,45.25,45.13,45.2,13875.0,45.15,45.25,45.13,45.2,13875.0
2023-09-05 12:00:00,45.21,45.28,45.09,45.16,12800.0,45.21,45.28,45.09,45.16,12800.0
2023-09-05 12:30:00,45.18,45.24,45.0,45.0,16454.0,45.18,45.24,45.0,45.0,16454.0
2023-09-05 13:00:00,45.0,45.01,44.8,44.91,13105.0,45.0,45.01,44.8,44.91,13105.0
2023-09-05 13:30:00,44.94,45.13,44.93,45.05,23369.0,44.94,45.13,44.93,45.05,23369.0
2023-09-05 14:00:00,45.05,45.18,44.97,45.12,12638.0,45.05,45.18,44.97,45.12,12638.0
2023-09-05 14:30:00,45.13,45.17,45.05,45.11,16007.0,45.13,45.17,45.05,45.11,16007.0
2023-09-05 15:00:00,45.05,45.21,45.04,45.12,32722.0,45.05,45.21,45.04,45.12,32722.0
2023-09-05 15:30:00,45.13,45.22,45.07,45.1,92135.0,45.13,45.22,45.07,45.1,92135.0
2023-09-06 09:30:00,45.36,45.7,45.27,45.59,21386.0,45.36,45.7,45.27,45.59,21386.0
2023-09-06 10:00:00,45.54,45.73,45.45,45.59,17660.0,45.54,45.73,45.45,45.59,17660.0
2023-09-06 10:30:00,45.61,45.78,45.42,45.42,26883.0,45.61,45.78,45.42,45.42,26883.0
2023-09-06 11:00:00,45.33,45.33,44.56,44.68,19348.0,45.33,45.33,44.56,44.68,19348.0
2023-09-06 11:30:00,44.66,44.76,44.44,44.76,11826.0,44.66,44.76,44.44,44.76,11826.0
2023-09-06 12:00:00,44.77,44.85,44.62,44.65,16406.0,44.77,44.85,44.62,44.65,16406.0
2023-09-06 12:30:00,44.67,44.72,44.53,44.66,25483.0,44.67,44.72,44.53,44.66,25483.0
2023-09-06 13:00:00,44.64,44.8,44.6,44.77,9714.0,44.64,44.8,44.6,44.77,9714.0
2023-09-06 13:30:00,44.78,44.82,44.72,44.8,13941.0,44.78,44.82,44.72,44.8,13941.0
2023-09-06 14:00:00,44.76,44.92,44.75,44.91,14302.0,44.76,44.92,44.75,44.91,14302.0
2023-09-06 14:30:00,44.91,44.95,44.83,44.87,15660.0,44.91,44.95,44.83,44.87,15660.0
2023-09-06 15:00:00,44.87,44.89,44.76,44.81,54258.0,44.87,44.89,44.76,44.81,54258.0
2023-09-06 15:30:00,44.81,44.97,44.81,44.93,67944.0,44.81,44.97,44.81,44.93,67944.0
2023-09-07 09:30:00,44.49,44.56,43.92,43.96,36623.0,44.49,44.56,43.92,43.96,36623.0
2023-09-07 10:00:00,43.97,44.27,43.92,44.19,14643.0,43.97,44.27,43.92,44.19,14643.0
2023-09-07 10:30:00,44.2,44.53,44.14,44.52,22173.0,44.2,44.53,44.14,44.52,22173.0
2023-09-07 11:00:00,44.52,44.61,44.48,44.48,13326.0,44.52,44.61,44.48,44.48,13326.0
2023-09-07 11:30:00,44.46,44.65,44.45,44.53,13635.0,44.46,44.65,44.45,44.53,13635.0
2023-09-07 12:00:00,44.53,44.61,44.46,44.58,7255.0,44.53,44.61,44.46,44.58,7255.0
2023-09-07 12:30:00,44.58,44.58,44.4,44.45,7454.0,44.58,44.58,44.4,44.45,7454.0
2023-09-07 13:00:00,44.47,44.67,44.46,44.66,11718.0,44.47,44.67,44.46,44.66,11718.0
2023-09-07 13:30:00,44.65,44.65,44.52,44.58,11325.0,44.65,44.65,44.52,44.58,11325.0
2023-09-07 14:00:00,44.59,44.65,44.58,44.6,7409.0,44.59,44.65,44.58,44.6,7409.0
2023-09-07 14:30:00,44.62,44.78,44.61,44.75,12326.0,44.62,44.78,44.61,44.75,12326.0
2023-09-07 15:00:00,44.75,44.85,44.7,44.83,16474.0,44.75,44.85,44.7,44.83,16474.0
2023-09-07 15:30:00,44.82,44.92,44.66,44.9,97323.0,44.82,44.92,44.66,44.9,97323.0
2023-09-08 09:30:00,44.9,44.97,44.53,44.79,16847.0,44.9,44.97,44.53,44.79,16847.0
2023-09-08 10:00:00,44.9,45.34,44.88,45.22,14870.0,44.9,45.34,44.88,45.22,14870.0
2023-09-08 10:30:00,45.22,45.22,45.0,45.0,9144.0,45.22,45.22,45.0,45.0,9144.0
2023-09-08 11:00:00,45.04,45.05,44.86,44.91,7280.0,45.04,45.05,44.86,44.91,7280.0
2023-09-08 11:30:00,44.93,44.95,44.78,44.8,8121.0,44.93,44.95,44.78,44.8,8121.0
2023-09-08 12:00:00,44.78,44.9,44.69,44.85,7649.0,44.78,44.9,44.69,44.85,7649.0
2023-09-08 12:30:00,44.88,45.0,44.76,44.77,4838.0,44.88,45.0,44.76,44.77,4838.0
2023-09-08 13:00:00,44.75,44.75,44.63,44.67,10201.0,44.75,44.75,44.63,44.67,10201.0
2023-09-08 13:30:00,44.67,44.75,44.65,44.75,6468.0,44.67,44.75,44.65,44.75,6468.0
2023-09-08 14:00:00,44.75,44.78,44.63,44.66,10903.0,44.75,44.78,44.63,44.66,10903.0
2023-09-08 14:30:00,44.66,44.69,44.59,44.65,11194.0,44.66,44.69,44.59,44.65,11194.0
2023-09-08 15:00:00,44.65,44.67,44.49,44.53,14874.0,44.65,44.67,44.49,44.53,14874.0
2023-09-08 15:30:00,44.54,44.56,44.39,44.47,73773.0,44.54,44.56,44.39,44.47,73773.0
2023-09-11 09:30:00,45.07,45.36,44.77,44.78,28071.0,45.07,45.36,44.77,44.78,28071.0
2023-09-11 10:00:00,44.74,45.12,44.74,45.04,13825.0,44.74,45.12,44.74,45.04,13825.0
2023-09-11 10:30:00,45.04,45.06,44.7,44.7,13644.0,45.04,45.06,44.7,44.7,13644.0
2023-09-11 11:00:00,44.69,44.75,44.63,44.71,11503.0,44.69,44.75,44.63,44.71,11503.0
2023-09-11 11:30:00,44.71,44.75,44.51,44.59,13532.0,44.71,44.75,44.51,44.59,13532.0
2023-09-11 12:00:00,44.6,44.68,44.52,44.68,12510.0,44.6,44.68,44.52,44.68,12510.0
2023-09-11 12:30:00,44.68,44.7,44.54,44.62,9092.0,44.68,44.7,44.54,44.62,9092.0
2023-09-11 13:00:00,44.62,44.68,44.55,44.65,9492.0,44.62,44.68,44.55,44.65,9492.0
2023-09-11 13:30:00,44.67,44.74,44.64,44.67,14510.0,44.67,44.74,44.64,44.67,14510.0
2023-09-11 14:00:00,44.68,44.72,44.63,44.66,13487.0,44.68,44.72,44.63,44.66,13487.0
2023-09-11 14:30:00,44.65,44.73,44.57,44.59,12285.0,44.65,44.73,44.57,44.59,12285.0
2023-09-11 15:00:00,44.6,44.64,44.48,44.58,28473.0,44.6,44.64,44.48,44.58,28473.0
2023-09-11 15:30:00,44.58,44.68,44.53,44.55,61821.0,44.58,44.68,44.53,44.55,61821.0
2023-09-12 09:30:00,44.21,44.67,44.13,44.41,23457.0,44.21,44.67,44.13,44.41,23457.0
2023-09-12 10:00:00,44.42,44.51,44.28,44.37,16249.0,44.42,44.51,44.28,44.37,16249.0
2023-09-12 10:30:00,44.36,44.47,44.32,44.35,11584.0,44.36,44.47,44.32,44.35,11584.0
2023-09-12 11:00:00,44.34,44.6,44.34,44.59,15192.0,44.34,44.6,44.34,44.59,15192.0
2023-09-12 11:30:00,44.61,44.71,44.59,44.66,15584.0,44.61,44.71,44.59,44.66,15584.0
2023-09-12 12:00:00,44.66,44.89,44.66,44.77,15563.0,44.66,44.89,44.66,44.77,15563.0
2023-09-12 12:30:00,44.78,44.82,44.73,44.76,7402.0,44.78,44.82,44.73,44.76,7402.0
2023-09-12 13:00:00,44.75,44.87,44.74,44.82,15276.0,44.75,44.87,44.74,44.82,15276.0
2023-09-12 13:30:00,44.82,44.85,44.72,44.76,8910.0,44.82,44.85,44.72,44.76,8910.0
2023-09-12 14:00:00,44.75,44.75,44.68,44.75,19660.0,44.75,44.75,44.68,44.75,19660.0
2023-09-12 14:30:00,44.74,44.74,44.57,44.59,21269.0,44.74,44.74,44.57,44.59,21269.0
2023-09-12 15:00:00,44.59,44.64,44.49,44.49,17015.0,44.59,44.64,44.49,44.49,17015.0
2023-09-12 15:30:00,44.5,44.7,44.45,44.65,81290.0,44.5,44.7,44.45,44.65,81290.0
2023-09-13 09:30:00,44.38,44.62,44.09,44.27,24898.0,44.38,44.62,44.09,44.27,24898.0
2023-09-13 10:00:00,44.25,44.26,43.83,43.94,41102.0,44.25,44.26,43.83,43.94,41102.0
2023-09-13 10:30:00,43.94,44.21,43.88,43.99,111471.0,43.94,44.21,43.88,43.99,111471.0
2023-09-13 11:00:00,43.99,44.07,43.32,43.4,23440.0,43.99,44.07,43.32,43.4,23440.0
2023-09-13 11:30:00,43.39,43.51,43.32,43.35,89578.0,43.39,43.51,43.32,43.35,89578.0
2023-09-13 12:00:00,43.33,43.37,43.2,43.23,15781.0,43.33,43.37,43.2,43.23,15781.0
2023-09-13 12:30:00,43.25,43.65,43.21,43.58,39821.0,43.25,43.65,43.21,43.58,39821.0
2023-09-13 13:00:00,43.51,43.69,43.43,43.65,13194.0,43.51,43.69,43.43,43.65,13194.0
2023-09-13 13:30:00,43.69,44.06,43.69,43.98,46448.0,43.69,44.06,43.69,43.98,46448.0
2023-09-13 14:00:00,43.99,44.0,43.78,43.86,27319.0,43.99,44.0,43.78,43.86,27319.0
2023-09-13 14:30:00,43.86,43.94,43.75,43.83,25392.0,43.86,43.94,43.75,43.83,25392.0
2023-09-13 15:00:00,43.83,43.83,43.55,43.7,36693.0,43.83,43.83,43.55,43.7,36693.0
2023-09-13 15:30:00,43.7,43.92,43.7,43.72,121946.0,43.7,43.92,43.7,43.72,121946.0
2023-09-14 09:30:00,44.55,45.14,43.93,44.45,54090.0,44.55,45.14,43.93,44.45,54090.0
2023-09-14 10:00:00,44.5,44.58,44.19,44.56,65687.0,44.5,44.58,44.19,44.56,65687.0
2023-09-14 10:30:00,44.54,44.8,44.41,44.73,49818.0,44.54,44.8,44.41,44.73,49818.0
2023-09-14 11:00:00,44.75,44.8,44.48,44.56,14676.0,44.75,44.8,44.48,44.56,14676.0
2023-09-14 11:30:00,44.55,44.73,44.52,44.59,14163.0,44.55,44.73,44.52,44.59,14163.0
2023-09-14 12:00:00,44.59,44.91,44.56,44.81,26527.0,44.59,44.91,44.56,44.81,26527.0
2023-09-14 12:30:00,44.8,44.91,44.7,44.91,33780.0,44.8,44.91,44.7,44.91,33780.0
2023-09-14 13:00:00,44.94,45.01,44.84,44.97,15296.0,44.94,45.01,44.84,44.97,15296.0
2023-09-14 13:30:00,44.97,45.07,44.92,44.93,17064.0,44.97,45.07,44.92,44.93,17064.0
2023-09-14 14:00:00,44.93,44.98,44.85,44.86,18729.0,44.93,44.98,44.85,44.86,18729.0
2023-09-14 14:30:00,44.86,45.12,44.85,45.11,54669.0,44.86,45.12,44.85,45.11,54669.0
2023-09-14 15:00:00,45.12,45.23,44.96,45.01,27179.0,45.12,45.23,44.96,45.01,27179.0
2023-09-14 15:30:00,44.99,45.1,44.92,45.1,113456.0,44.99,45.1,44.92,45.1,113456.0
2023-09-15 09:30:00,44.8,45.07,44.75,45.01,151788.0,44.8,45.07,44.75,45.01,151788.0
2023-09-15 10:00:00,45.04,45.27,44.91,44.97,10939.0,45.04,45.27,44.91,44.97,10939.0
2023-09-15 10:30:00,44.98,44.99,44.76,44.76,9975.0,44.98,44.99,44.76,44.76,9975.0
2023-09-15 11:00:00,44.76,44.76,44.58,44.67,16491.0,44.76,44.76,44.58,44.67,16491.0
2023-09-15 11:30:00,44.71,44.72,44.49,44.51,13188.0,44.71,44.72,44.49,44.51,13188.0
2023-09-15 12:00:00,44.51,44.51,44.27,44.28,9520.0,44.51,44.51,44.27,44.28,9520.0
2023-09-15 12:30:00,44.27,44.32,44.13,44.22,23589.0,44.27,44.32,44.13,44.22,23589.0
2023-09-15 13:00:00,44.24,44.27,44.09,44.13,14776.0,44.24,44.27,44.09,44.13,14776.0
2023-09-15 13:30:00,44.11,44.37,44.06,44.24,19460.0,44.11,44.37,44.06,44.24,19460.0
2023-09-15 14:00:00,44.3,44.48,44.23,44.26,12735.0,44.3,44.48,44.23,44.26,12735.0
2023-09-15 14:30:00,44.26,44.41,44.24,44.38,12704.0,44.26,44.41,44.24,44.38,12704.0
2023-09-15 15:00:00,44.38,44.44,44.3,44.33,18525.0,44.38,44.44,44.3,44.33,18525.0
2023-09-15 15:30:00,44.33,44.56,44.05,44.54,130850.0,44.33,44.56,44.05,44.54,130850.0
2023-09-18 09:30:00,44.38,44.6,44.09,44.3,16046.0,44.38,44.6,44.09,44.3,16046.0
2023-09-18 10:00:00,44.29,44.62,44.29,44.45,13904.0,44.29,44.62,44.29,44.45,13904.0
2023-09-18 10:30:00,44.45,44.71,44.45,44.65,9668.0,44.45,44.71,44.45,44.65,9668.0
2023-09-18 11:00:00,44.66,44.77,44.65,44.76,11411.0,44.66,44.77,44.65,44.76,11411.0
2023-09-18 11:30:00,44.77,44.83,44.58,44.64,12772.0,44.77,44.83,44.58,44.64,12772.0
2023-09-18 12:00:00,44.63,44.69,44.45,44.51,13110.0,44.63,44.69,44.45,44.51,13110.0
2023-09-18 12:30:00,44.53,44.53,44.35,44.42,12313.0,44.53,44.53,44.35,44.42,12313.0
2023-09-18 13:00:00,44.43,44.46,44.28,44.28,13107.0,44.43,44.46,44.28,44.28,13107.0
2023-09-18 13:30:00,44.28,44.34,44.16,44.16,8071.0,44.28,44.34,44.16,44.16,8071.0
2023-09-18 14:00:00,44.14,44.21,44.12,44.12,13729.0,44.14,44.21,44.12,44.12,13729.0
2023-09-18 14:30:00,44.13,44.16,44.1,44.12,18064.0,44.13,44.16,44.1,44.12,18064.0
2023-09-18 15:00:00,44.12,44.16,43.88,43.91,31097.0,44.12,44.16,43.88,43.91,31097.0
2023-09-18 15:30:00,43.91,44.06,43.84,43.85,108409.0,43.91,44.06,43.84,43.85,108409.0
2023-09-19 09:30:00,44.04,44.42,44.04,44.14,16706.0,44.04,44.42,44.04,44.14,16706.0
2023-09-19 10:00:00,44.14,44.14,43.87,43.88,36081.0,44.14,44.14,43.87,43.88,36081.0
2023-09-19 10:30:00,43.88,43.94,43.68,43.83,51615.0,43.88,43.94,43.68,43.83,51615.0
2023-09-19 11:00:00,43.84,43.98,43.74,43.84,17241.0,43.84,43.98,43.74,43.84,17241.0
2023-09-19 11:30:00,43.84,43.92,43.76,43.89,13320.0,43.84,43.92,43.76,43.89,13320.0
2023-09-19 12:00:00,43.87,43.87,43.61,43.61,38841.0,43.87,43.87,43.61,43.61,38841.0
2023-09-19 12:30:00,43.59,43.61,43.34,43.43,10611.0,43.59,43.61,43.34,43.43,10611.0
2023-09-19 13:00:00,43.42,43.55,43.26,43.42,24786.0,43.42,43.55,43.26,43.42,24786.0
2023-09-19 13:30:00,43.42,43.54,43.4,43.46,20742.0,43.42,43.54,43.4,43.46,20742.0
2023-09-19 14:00:00,43.45,43.55,43.43,43.55,13106.0,43.45,43.55,43.43,43.55,13106.0
2023-09-19 14:30:00,43.55,43.76,43.55,43.63,22934.0,43.55,43.76,43.55,43.63,22934.0
2023-09-19 15:00:00,43.64,43.78,43.59,43.73,23956.0,43.64,43.78,43.59,43.73,23956.0
2023-09-19 15:30:00,43.73,43.74,43.51,43.53,155835.0,43.73,43.74,43.51,43.53,155835.0
2023-09-20 09:30:00,43.77,44.55,43.77,44.39,37894.0,43.77,44.55,43.77,44.39,37894.0
2023-09-20 10:00:00,44.39,44.39,44.06,44.13,12029.0,44.39,44.39,44.06,44.13,12029.0
2023-09-20 10:30:00,44.16,44.19,43.87,43.94,8794.0,44.16,44.19,43.87,43.94,8794.0
2023-09-20 11:00:00,43.97,44.02,43.77,43.77,9595.0,43.97,44.02,43.77,43.77,9595.0
2023-09-20 11:30:00,43.73,43.8,43.48,43.49,12275.0,43.73,43.8,43.48,43.49,12275.0
2023-09-20 12:00:00,43.48,43.5,43.37,43.47,9606.0,43.48,43.5,43.37,43.47,9606.0
2023-09-20 12:30:00,43.48,43.58,43.4,43.52,24039.0,43.48,43.58,43.4,43.52,24039.0
2023-09-20 13:00:00,43.5,43.51,43.25,43.26,15282.0,43.5,43.51,43.25,43.26,15282.0
2023-09-20 13:30:00,43.26,43.43,43.22,43.22,34173.0,43.26,43.43,43.22,43.22,34173.0
2023-09-20 14:00:00,43.2,43.3,42.72,43.28,24641.0,43.2,43.3,42.72,43.28,24641.0
2023-09-20 14:30:00,43.25,43.4,43.11,43.12,16864.0,43.25,43.4,43.11,43.12,16864.0
2023-09-20 15:00:00,43.08,43.14,42.85,43.04,27828.0,43.08,43.14,42.85,43.04,27828.0
2023-09-20 15:30:00,43.06,43.06,42.71,42.81,106306.0,43.06,43.06,42.71,42.81,106306.0
2023-09-21 09:30:00,42.33,42.33,41.5,41.79,44972.0,42.33,42.33,41.5,41.79,44972.0
2023-09-21 10:00:00,41.79,42.01,41.67,41.8,25213.0,41.79,42.01,41.67,41.8,25213.0
2023-09-21 10:30:00,41.8,41.8,41.34,41.45,27288.0,41.8,41.8,41.34,41.45,27288.0
2023-09-21 11:00:00,41.45,41.56,41.4,41.54,14574.0,41.45,41.56,41.4,41.54,14574.0
2023-09-21 11:30:00,41.56,41.73,41.52,41.54,28883.0,41.56,41.73,41.52,41.54,28883.0
2023-09-21 12:00:00,41.49,41.73,41.45,41.7,17429.0,41.49,41.73,41.45,41.7,17429.0
2023-09-21 12:30:00,41.7,41.77,41.68,41.75,16266.0,41.7,41.77,41.68,41.75,16266.0
2023-09-21 13:00:00,41.75,41.88,41.74,41.84,19614.0,41.75,41.88,41.74,41.84,19614.0
2023-09-21 13:30:00,41.85,41.86,41.72,41.79,8642.0,41.85,41.86,41.72,41.79,8642.0
2023-09-21 14:00:00,41.8,41.82,41.67,41.76,16666.0,41.8,41.82,41.67,41.76,16666.0
2023-09-21 14:30:00,41.75,41.75,41.65,41.7,28812.0,41.75,41.75,41.65,41.7,28812.0
2023-09-21 15:00:00,41.71,41.76,41.65,41.66,32314.0,41.71,41.76,41.65,41.66,32314.0
2023-09-21 15:30:00,41.66,41.76,41.62,41.71,122192.0,41.66,41.76,41.62,41.71,122192.0
2023-09-22 09:30:00,41.92,42.16,41.69,41.73,17911.0,41.92,42.16,41.69,41.73,17911.0
2023-09-22 10:00:00,41.76,42.23,41.71,42.15,50876.0,41.76,42.23,41.71,42.15,50876.0
2023-09-22 10:30:00,42.24,42.47,42.21,42.47,62736.0,42.24,42.47,42.21,42.47,62736.0
2023-09-22 11:00:00,42.47,42.77,42.42,42.77,34833.0,42.47,42.77,42.42,42.77,34833.0
2023-09-22 11:30:00,42.77,42.77,42.46,42.48,47855.0,42.77,42.77,42.46,42.48,47855.0
2023-09-22 12:00:00,42.38,42.38,42.15,42.27,14558.0,42.38,42.38,42.15,42.27,14558.0
2023-09-22 12:30:00,42.25,42.28,42.16,42.19,9323.0,42.25,42.28,42.16,42.19,9323.0
2023-09-22 13:00:00,42.2,42.32,42.17,42.21,9321.0,42.2,42.32,42.17,42.21,9321.0
2023-09-22 13:30:00,42.2,42.32,42.09,42.32,22947.0,42.2,42.32,42.09,42.32,22947.0
2023-09-22 14:00:00,42.34,42.35,42.08,42.16,14264.0,42.34,42.35,42.08,42.16,14264.0
2023-09-22 14:30:00,42.14,42.29,42.0,42.13,32444.0,42.14,42.29,42.0,42.13,32444.0
2023-09-22 15:00:00,42.15,42.38,42.15,42.34,19260.0,42.15,42.38,42.15,42.34,19260.0
2023-09-22 15:30:00,42.34,42.48,42.09,42.2,119425.0,42.34,42.48,42.09,42.2,119425.0
2023-09-25 09:30:00,41.78,41.97,41.65,41.95,30748.0,41.78,41.97,41.65,41.95,30748.0
2023-09-25 10:00:00,41.93,42.04,41.69,41.82,18469.0,41.93,42.04,41.69,41.82,18469.0
2023-09-25 10:30:00,41.81,41.87,41.73,41.87,8884.0,41.81,41.87,41.73,41.87,8884.0
2023-09-25 11:00:00,41.86,42.4,41.86,42.3,6737.0,41.86,42.4,41.86,42.3,6737.0
2023-09-25 11:30:00,42.28,42.57,42.28,42.53,10590.0,42.28,42.57,42.28,42.53,10590.0
2023-09-25 12:00:00,42.52,42.53,42.42,42.45,5446.0,42.52,42.53,42.42,42.45,5446.0
2023-09-25 12:30:00,42.44,42.5,42.36,42.46,9793.0,42.44,42.5,42.36,42.46,9793.0
2023-09-25 13:00:00,42.43,42.54,42.34,42.39,7415.0,42.43,42.54,42.34,42.39,7415.0
2023-09-25 13:30:00,42.4,42.58,42.4,42.57,7634.0,42.4,42.58,42.4,42.57,7634.0
2023-09-25 14:00:00,42.57,42.6,42.46,42.48,10036.0,42.57,42.6,42.46,42.48,10036.0
2023-09-25 14:30:00,42.48,42.58,42.37,42.42,12125.0,42.48,42.58,42.37,42.42,12125.0
2023-09-25 15:00:00,42.41,42.45,42.28,42.34,14794.0,42.41,42.45,42.28,42.34,14794.0
2023-09-25 15:30:00,42.37,42.44,42.25,42.32,61701.0,42.37,42.44,42.25,42.32,61701.0
2023-09-26 09:30:00,42.09,42.25,41.75,42.05,38838.0,42.09,42.25,41.75,42.05,38838.0
2023-09-26 10:00:00,42.07,42.08,41.69,41.84,28837.0,42.07,42.08,41.69,41.84,28837.0
2023-09-26 10:30:00,41.84,42.01,41.78,41.86,42015.0,41.84,42.01,41.78,41.86,42015.0
2023-09-26 11:00:00,41.87,41.9,41.58,41.69,23647.0,41.87,41.9,41.58,41.69,23647.0
2023-09-26 11:30:00,41.69,41.69,41.41,41.52,15609.0,41.69,41.69,41.41,41.52,15609.0
2023-09-26 12:00:00,41.54,41.67,41.48,41.66,6937.0,41.54,41.67,41.48,41.66,6937.0
2023-09-26 12:30:00,41.66,41.79,41.64,41.73,9284.0,41.66,41.79,41.64,41.73,9284.0
2023-09-26 13:00:00,41.71,41.71,41.48,41.53,12324.0,41.71,41.71,41.48,41.53,12324.0
2023-09-26 13:30:00,41.53,41.53,41.3,41.42,9727.0,41.53,41.53,41.3,41.42,9727.0
2023-09-26 14:00:00,41.44,41.45,41.37,41.4,10382.0,41.44,41.45,41.37,41.4,10382.0
2023-09-26 14:30:00,41.4,41.41,41.28,41.33,43118.0,41.4,41.41,41.28,41.33,43118.0
2023-09-26 15:00:00,41.33,41.46,41.28,41.35,17876.0,41.33,41.46,41.28,41.35,17876.0
2023-09-26 15:30:00,41.34,41.4,41.18,41.27,148012.0,41.34,41.4,41.18,41.27,148012.0
2023-09-27 09:30:00,41.61,42.04,41.35,41.97,49549.0,41.61,42.04,41.35,41.97,49549.0
2023-09-27 10:00:00,42.0,42.04,41.71,42.04,21311.0,42.0,42.04,41.71,42.04,21311.0
2023-09-27 10:30:00,42.02,42.02,41.69,41.72,13008.0,42.02,42.02,41.69,41.72,13008.0
2023-09-27 11:00:00,41.72,41.92,41.7,41.75,9606.0,41.72,41.92,41.7,41.75,9606.0
2023-09-27 11:30:00,41.77,41.84,41.48,41.52,11136.0,41.77,41.84,41.48,41.52,11136.0
2023-09-27 12:00:00,41.51,41.51,41.22,41.24,12660.0,41.51,41.51,41.22,41.24,12660.0
2023-09-27 12:30:00,41.25,41.35,41.21,41.26,12342.0,41.25,41.35,41.21,41.26,12342.0
2023-09-27 13:00:00,41.27,41.42,41.11,41.16,16651.0,41.27,41.42,41.11,41.16,16651.0
2023-09-27 13:30:00,41.17,41.26,41.06,41.24,8630.0,41.17,41.26,41.06,41.24,8630.0
2023-09-27 14:00:00,41.24,41.34,41.15,41.33,15702.0,41.24,41.34,41.15,41.33,15702.0
2023-09-27 14:30:00,41.32,41.5,41.31,41.47,40466.0,41.32,41.5,41.31,41.47,40466.0
2023-09-27 15:00:00,41.47,41.7,41.46,41.51,26006.0,41.47,41.7,41.46,41.51,26006.0
2023-09-27 15:30:00,41.49,41.51,41.29,41.32,79524.0,41.49,41.51,41.29,41.32,79524.0
2023-09-28 09:30:00,41.45,41.99,41.45,41.97,13400.0,41.45,41.99,41.45,41.97,13400.0
2023-09-28 10:00:00,42.04,42.13,41.87,41.99,11461.0,42.04,42.13,41.87,41.99,11461.0
2023-09-28 10:30:00,41.95,42.09,41.76,42.09,10866.0,41.95,42.09,41.76,42.09,10866.0
2023-09-28 11:00:00,42.11,42.4,42.08,42.39,9232.0,42.11,42.4,42.08,42.39,9232.0
2023-09-28 11:30:00,42.4,42.53,42.35,42.49,15441.0,42.4,42.53,42.35,42.49,15441.0
2023-09-28 12:00:00,42.48,42.6,42.3,42.6,10664.0,42.48,42.6,42.3,42.6,10664.0
2023-09-28 12:30:00,42.59,42.59,42.39,42.41,11468.0,42.59,42.59,42.39,42.41,11468.0
2023-09-28 13:00:00,42.43,42.45,42.25,42.25,7736.0,42.43,42.45,42.25,42.25,7736.0
2023-09-28 13:30:00,42.25,42.28,42.2,42.2,7665.0,42.25,42.28,42.2,42.2,7665.0
2023-09-28 14:00:00,42.19,42.25,42.13,42.16,10152.0,42.19,42.25,42.13,42.16,10152.0
2023-09-28 14:30:00,42.19,42.2,42.04,42.2,14357.0,42.19,42.2,42.04,42.2,14357.0
2023-09-28 15:00:00,42.25,42.39,42.22,42.39,14343.0,42.25,42.39,42.22,42.39,14343.0
2023-09-28 15:30:00,42.39,42.4,42.0,42.09,96646.0,42.39,42.4,42.0,42.09,96646.0
2023-09-29 09:30:00,42.53,42.65,42.07,42.57,26751.0,42.53,42.65,42.07,42.57,26751.0
2023-09-29 10:00:00,42.55,42.56,42.05,42.11,15122.0,42.55,42.56,42.05,42.11,15122.0
2023-09-29 10:30:00,42.11,42.15,41.91,41.97,13913.0,42.11,42.15,41.91,41.97,13913.0
2023-09-29 11:00:00,41.91,42.1,41.77,41.89,10167.0,41.91,42.1,41.77,41.89,10167.0
2023-09-29 11:30:00,41.88,41.89,41.68,41.77,12376.0,41.88,41.89,41.68,41.77,12376.0
2023-09-29 12:00:00,41.77,41.92,41.68,41.87,7739.0,41.77,41.92,41.68,41.87,7739.0
2023-09-29 12:30:00,41.88,41.96,41.7,41.71,13438.0,41.88,41.96,41.7,41.71,13438.0
2023-09-29 13:00:00,41.7,41.7,41.42,41.62,18644.0,41.7,41.7,41.42,41.62,18644.0
2023-09-29 13:30:00,41.63,41.65,41.46,41.48,15885.0,41.63,41.65,41.46,41.48,15885.0
2023-09-29 14:00:00,41.48,41.52,41.27,41.27,18036.0,41.48,41.52,41.27,41.27,18036.0
2023-09-29 14:30:00,41.27,41.45,41.26,41.41,29781.0,41.27,41.45,41.26,41.41,29781.0
2023-09-29 15:00:00,41.43,41.45,41.22,41.22,52643.0,41.43,41.45,41.22,41.22,52643.0
2023-09-29 15:30:00,41.22,41.26,41.04,41.16,305619.0,41.22,41.26,41.04,41.16,305619.0
2023-10-02 09:30:00,40.97,41.27,40.6,40.86,32742.0,40.97,41.27,40.6,40.86,32742.0
2023-10-02 10:00:00,40.87,41.06,40.57,40.57,41092.0,40.87,41.06,40.57,40.57,41092.0
2023-10-02 10:30:00,40.58,40.78,40.51,40.59,35246.0,40.58,40.78,40.51,40.59,35246.0
2023-10-02 11:00:00,40.57,40.82,40.56,40.76,23018.0,40.57,40.82,40.56,40.76,23018.0
2023-10-02 11:30:00,40.79,40.83,40.58,40.71,20809.0,40.79,40.83,40.58,40.71,20809.0
2023-10-02 12:00:00,40.67,40.69,40.46,40.62,14798.0,40.67,40.69,40.46,40.62,14798.0
2023-10-02 12:30:00,40.61,40.75,40.6,40.72,15784.0,40.61,40.75,40.6,40.72,15784.0
2023-10-02 13:00:00,40.73,40.96,40.63,40.94,24939.0,40.73,40.96,40.63,40.94,24939.0
2023-10-02 13:30:00,40.95,41.04,40.79,40.91,40862.0,40.95,41.04,40.79,40.91,40862.0
2023-10-02 14:00:00,40.9,41.09,40.86,40.89,31895.0,40.9,41.09,40.86,40.89,31895.0
2023-10-02 14:30:00,40.89,40.91,40.74,40.8,42077.0,40.89,40.91,40.74,40.8,42077.0
2023-10-02 15:00:00,40.81,41.01,40.79,40.82,30509.0,40.81,41.01,40.79,40.82,30509.0
2023-10-02 15:30:00,40.8,40.93,40.73,40.88,124660.0,40.8,40.93,40.73,40.88,124660.0
2023-10-03 09:30:00,40.58,41.32,40.58,41.12,30016.0,40.58,41.32,40.58,41.12,30016.0
2023-10-03 10:00:00,41.05,41.05,40.64,40.64,31713.0,41.05,41.05,40.64,40.64,31713.0
2023-10-03 10:30:00,40.63,40.73,40.44,40.52,20401.0,40.63,40.73,40.44,40.52,20401.0
2023-10-03 11:00:00,40.48,40.74,40.46,40.47,26108.0,40.48,40.74,40.46,40.47,26108.0
2023-10-03 11:30:00,40.46,40.54,40.39,40.52,34833.0,40.46,40.54,40.39,40.52,34833.0
2023-10-03 12:00:00,40.52,40.9,40.52,40.78,53712.0,40.52,40.9,40.52,40.78,53712.0
2023-10-03 12:30:00,40.81,40.92,40.7,40.85,19166.0,40.81,40.92,40.7,40.85,19166.0
2023-10-03 13:00:00,40.9,41.03,40.7,40.77,31609.0,40.9,41.03,40.7,40.77,31609.0
2023-10-03 13:30:00,40.76,40.87,40.67,40.74,21231.0,40.76,40.87,40.67,40.74,21231.0
2023-10-03 14:00:00,40.77,40.8,40.62,40.63,10714.0,40.77,40.8,40.62,40.63,10714.0
2023-10-03 14:30:00,40.65,40.97,40.65,40.84,38417.0,40.65,40.97,40.65,40.84,38417.0
2023-10-03 15:00:00,40.82,40.96,40.75,40.83,26592.0,40.82,40.96,40.75,40.83,26592.0
2023-10-03 15:30:00,40.82,40.83,40.59,40.66,101149.0,40.82,40.83,40.59,40.66,101149.0
2023-10-04 09:30:00,40.69,40.78,40.17,40.23,17868.0,40.69,40.78,40.17,40.23,17868.0
2023-10-04 10:00:00,40.21,40.23,39.81,39.84,22842.0,40.21,40.23,39.81,39.84,22842.0
2023-10-04 10:30:00,39.82,40.05,39.82,39.91,17972.0,39.82,40.05,39.82,39.91,17972.0
2023-10-04 11:00:00,39.91,40.37,39.85,40.37,34975.0,39.91,40.37,39.85,40.37,34975.0
2023-10-04 11:30:00,40.32,40.38,40.14,40.37,42963.0,40.32,40.38,40.14,40.37,42963.0
2023-10-04 12:00:00,40.38,40.5,40.29,40.48,17287.0,40.38,40.5,40.29,40.48,17287.0
2023-10-04 12:30:00,40.48,40.55,40.34,40.43,14264.0,40.48,40.55,40.34,40.43,14264.0
2023-10-04 13:00:00,40.46,40.46,40.31,40.33,9676.0,40.46,40.46,40.31,40.33,9676.0
2023-10-04 13:30:00,40.29,40.4,40.19,40.25,41015.0,40.29,40.4,40.19,40.25,41015.0
2023-10-04 14:00:00,40.24,40.25,39.98,40.05,35798.0,40.24,40.25,39.98,40.05,35798.0
2023-10-04 14:30:00,40.05,40.13,39.95,40.04,17217.0,40.05,40.13,39.95,40.04,17217.0
2023-10-04 15:00:00,40.04,40.3,40.02,40.21,20140.0,40.04,40.3,40.02,40.21,20140.0
2023-10-04 15:30:00,40.23,40.27,40.09,40.12,116070.0,40.23,40.27,40.09,40.12,116070.0
2023-10-05 09:30:00,39.97,40.43,39.97,40.17,20737.0,39.97,40.43,39.97,40.17,20737.0
2023-10-05 10:00:00,40.11,40.26,39.91,40.13,19288.0,40.11,40.26,39.91,40.13,19288.0
2023-10-05 10:30:00,40.14,40.18,39.85,39.92,18047.0,40.14,40.18,39.85,39.92,18047.0
2023-10-05 11:00:00,39.89,39.94,39.65,39.8,31379.0,39.89,39.94,39.65,39.8,31379.0
2023-10-05 11:30:00,39.8,39.94,39.8,39.85,8351.0,39.8,39.94,39.8,39.85,8351.0
2023-10-05 12:00:00,39.84,39.87,39.7,39.79,8389.0,39.84,39.87,39.7,39.79,8389.0
2023-10-05 12:30:00,39.79,39.88,39.57,39.63,66739.0,39.79,39.88,39.57,39.63,66739.0
2023-10-05 13:00:00,39.62,39.64,39.43,39.64,45394.0,39.62,39.64,39.43,39.64,45394.0
2023-10-05 13:30:00,39.63,39.74,39.58,39.72,36240.0,39.63,39.74,39.58,39.72,36240.0
2023-10-05 14:00:00,39.73,39.81,39.56,39.6,22784.0,39.73,39.81,39.56,39.6,22784.0
2023-10-05 14:30:00,39.61,39.74,39.6,39.7,35296.0,39.61,39.74,39.6,39.7,35296.0
2023-10-05 15:00:00,39.7,39.72,39.58,39.68,39531.0,39.7,39.72,39.58,39.68,39531.0
2023-10-05 15:30:00,39.67,39.73,39.59,39.66,159161.0,39.67,39.73,39.59,39.66,159161.0
2023-10-06 09:30:00,39.93,40.11,39.35,39.42,22854.0,39.93,40.11,39.35,39.42,22854.0
2023-10-06 10:00:00,39.4,39.4,39.15,39.39,27836.0,39.4,39.4,39.15,39.39,27836.0
2023-10-06 10:30:00,39.52,39.53,39.28,39.34,24785.0,39.52,39.53,39.28,39.34,24785.0
2023-10-06 11:00:00,39.34,39.53,39.31,39.44,53034.0,39.34,39.53,39.31,39.44,53034.0
2023-10-06 11:30:00,39.45,39.82,39.44,39.8,176481.0,39.45,39.82,39.44,39.8,176481.0
2023-10-06 12:00:00,39.84,39.85,39.59,39.62,132136.0,39.84,39.85,39.59,39.62,132136.0
2023-10-06 12:30:00,39.63,39.63,39.51,39.62,32609.0,39.63,39.63,39.51,39.62,32609.0
2023-10-06 13:00:00,39.61,39.73,39.57,39.64,46680.0,39.61,39.73,39.57,39.64,46680.0
2023-10-06 13:30:00,39.62,39.73,39.61,39.71,36203.0,39.62,39.73,39.61,39.71,36203.0
2023-10-06 14:00:00,39.7,39.79,39.66,39.75,89171.0,39.7,39.79,39.66,39.75,89171.0
2023-10-06 14:30:00,39.76,39.91,39.74,39.78,75228.0,39.76,39.91,39.74,39.78,75228.0
2023-10-06 15:00:00,39.78,39.78,39.6,39.7,199358.0,39.78,39.78,39.6,39.7,199358.0
2023-10-06 15:30:00,39.7,39.72,39.45,39.56,202586.0,39.7,39.72,39.45,39.56,202586.0
2023-10-09 09:30:00,39.3,39.71,39.21,39.4,32186.0,39.3,39.71,39.21,39.4,32186.0
2023-10-09 10:00:00,39.41,39.44,39.23,39.39,31522.0,39.41,39.44,39.23,39.39,31522.0
2023-10-09 10:30:00,39.4,39.43,39.22,39.28,18131.0,39.4,39.43,39.22,39.28,18131.0
2023-10-09 11:00:00,39.28,39.53,39.28,39.5,23957.0,39.28,39.53,39.28,39.5,23957.0
2023-10-09 11:30:00,39.52,39.57,39.41,39.48,14559.0,39.52,39.57,39.41,39.48,14559.0
2023-10-09 12:00:00,39.48,39.6,39.44,39.53,55209.0,39.48,39.6,39.44,39.53,55209.0
2023-10-09 12:30:00,39.53,39.55,39.44,39.48,22147.0,39.53,39.55,39.44,39.48,22147.0
2023-10-09 13:00:00,39.46,39.54,39.44,39.52,17699.0,39.46,39.54,39.44,39.52,17699.0
2023-10-09 13:30:00,39.52,39.99,39.52,39.98,40766.0,39.52,39.99,39.52,39.98,40766.0
2023-10-09 14:00:00,40.0,40.07,39.88,40.05,51506.0,40.0,40.07,39.88,40.05,51506.0
2023-10-09 14:30:00,40.06,40.14,39.99,40.05,19990.0,40.06,40.14,39.99,40.05,19990.0
2023-10-09 15:00:00,40.03,40.04,39.88,39.91,37084.0,40.03,40.04,39.88,39.91,37084.0
2023-10-09 15:30:00,39.9,40.0,39.82,39.99,122602.0,39.9,40.0,39.82,39.99,122602.0
2023-10-10 09:30:00,39.99,40.57,39.98,40.46,39040.0,39.99,40.57,39.98,40.46,39040.0
2023-10-10 10:00:00,40.46,40.9,40.46,40.74,37594.0,40.46,40.9,40.46,40.74,37594.0
2023-10-10 10:30:00,40.76,40.88,40.73,40.76,24986.0,40.76,40.88,40.73,40.76,24986.0
2023-10-10 11:00:00,40.73,41.0,40.69,40.91,34463.0,40.73,41.0,40.69,40.91,34463.0
2023-10-10 11:30:00,40.97,41.01,40.77,40.9,46400.0,40.97,41.01,40.77,40.9,46400.0
2023-10-10 12:00:00,40.9,41.0,40.86,40.95,16628.0,40.9,41.0,40.86,40.95,16628.0
2023-10-10 12:30:00,40.96,41.0,40.9,40.96,13355.0,40.96,41.0,40.9,40.96,13355.0
2023-10-10 13:00:00,40.94,40.96,40.69,40.77,12219.0,40.94,40.96,40.69,40.77,12219.0
2023-10-10 13:30:00,40.77,40.9,40.73,40.86,48440.0,40.77,40.9,40.73,40.86,48440.0
2023-10-10 14:00:00,40.88,41.13,40.88,40.93,28236.0,40.88,41.13,40.88,40.93,28236.0
2023-10-10 14:30:00,40.93,41.0,40.86,40.93,33304.0,40.93,41.0,40.86,40.93,33304.0
2023-10-10 15:00:00,40.94,41.12,40.87,40.95,67946.0,40.94,41.12,40.87,40.95,67946.0
2023-10-10 15:30:00,40.96,41.0,40.77,40.78,99981.0,40.96,41.0,40.77,40.78,99981.0
2023-10-11 09:30:00,40.94,41.26,40.84,41.01,10347.0,40.94,41.26,40.84,41.01,10347.0
2023-10-11 10:00:00,40.97,41.12,40.86,40.9,13364.0,40.97,41.12,40.86,40.9,13364.0
2023-10-11 10:30:00,40.92,40.94,40.62,40.64,13869.0,40.92,40.94,40.62,40.64,13869.0
2023-10-11 11:00:00,40.66,40.76,40.61,40.73,17553.0,40.66,40.76,40.61,40.73,17553.0
2023-10-11 11:30:00,40.75,40.92,40.74,40.91,60468.0,40.75,40.92,40.74,40.91,60468.0
2023-10-11 12:00:00,40.9,40.92,40.75,40.78,19848.0,40.9,40.92,40.75,40.78,19848.0
2023-10-11 12:30:00,40.77,40.84,40.76,40.82,12698.0,40.77,40.84,40.76,40.82,12698.0
2023-10-11 13:00:00,40.82,40.85,40.79,40.84,22319.0,40.82,40.85,40.79,40.84,22319.0
2023-10-11 13:30:00,40.84,40.87,40.8,40.86,17494.0,40.84,40.87,40.8,40.86,17494.0
2023-10-11 14:00:00,40.84,40.96,40.82,40.91,33722.0,40.84,40.96,40.82,40.91,33722.0
2023-10-11 14:30:00,40.92,40.99,40.92,40.96,24832.0,40.92,40.99,40.92,40.96,24832.0
2023-10-11 15:00:00,40.96,41.16,40.96,41.13,28563.0,40.96,41.16,40.96,41.13,28563.0
2023-10-11 15:30:00,41.14,41.28,41.08,41.2,113215.0,41.14,41.28,41.08,41.2,113215.0
2023-10-12 09:30:00,40.78,41.23,40.31,40.38,50689.0,40.78,41.23,40.31,40.38,50689.0
2023-10-12 10:00:00,40.36,40.38,40.2,40.34,34966.0,40.36,40.38,40.2,40.34,34966.0
2023-10-12 10:30:00,40.32,40.33,39.95,40.18,62238.0,40.32,40.33,39.95,40.18,62238.0
2023-10-12 11:00:00,40.18,40.22,40.02,40.16,45786.0,40.18,40.22,40.02,40.16,45786.0
2023-10-12 11:30:00,40.14,40.18,40.03,40.09,31243.0,40.14,40.18,40.03,40.09,31243.0
2023-10-12 12:00:00,40.09,40.13,39.95,39.95,18551.0,40.09,40.13,39.95,39.95,18551.0
2023-10-12 12:30:00,39.97,40.04,39.71,39.72,18471.0,39.97,40.04,39.71,39.72,18471.0
2023-10-12 13:00:00,39.74,39.74,39.43,39.51,48914.0,39.74,39.74,39.43,39.51,48914.0
2023-10-12 13:30:00,39.48,39.57,39.27,39.28,32442.0,39.48,39.57,39.27,39.28,32442.0
2023-10-12 14:00:00,39.29,39.4,39.09,39.39,34052.0,39.29,39.4,39.09,39.39,34052.0
2023-10-12 14:30:00,39.39,39.56,39.38,39.54,54120.0,39.39,39.56,39.38,39.54,54120.0
2023-10-12 15:00:00,39.55,39.74,39.54,39.63,148408.0,39.55,39.74,39.54,39.63,148408.0
2023-10-12 15:30:00,39.65,39.68,39.47,39.6,260514.0,39.65,39.68,39.47,39.6,260514.0
2023-10-13 09:30:00,39.81,39.91,39.02,39.15,20067.0,39.81,39.91,39.02,39.15,20067.0
2023-10-13 10:00:00,39.08,39.19,38.67,38.68,18899.0,39.08,39.19,38.67,38.68,18899.0
2023-10-13 10:30:00,38.67,39.05,38.62,38.64,23849.0,38.67,39.05,38.62,38.64,23849.0
2023-10-13 11:00:00,38.64,38.67,38.06,38.16,70908.0,38.64,38.67,38.06,38.16,70908.0
2023-10-13 11:30:00,38.16,38.64,38.16,38.51,25148.0,38.16,38.64,38.16,38.51,25148.0
2023-10-13 12:00:00,38.51,38.61,38.44,38.54,20212.0,38.51,38.61,38.44,38.54,20212.0
2023-10-13 12:30:00,38.54,38.61,38.33,38.39,30746.0,38.54,38.61,38.33,38.39,30746.0
2023-10-13 13:00:00,38.41,38.42,38.05,38.09,42937.0,38.41,38.42,38.05,38.09,42937.0
2023-10-13 13:30:00,38.07,38.11,37.97,38.03,51917.0,38.07,38.11,37.97,38.03,51917.0
2023-10-13 14:00:00,38.04,38.12,37.99,38.0,42325.0,38.04,38.12,37.99,38.0,42325.0
2023-10-13 14:30:00,38.01,38.03,37.55,37.77,157649.0,38.01,38.03,37.55,37.77,157649.0
2023-10-13 15:00:00,37.79,37.87,37.48,37.5,116610.0,37.79,37.87,37.48,37.5,116610.0
2023-10-13 15:30:00,37.5,37.66,37.4,37.5,273822.0,37.5,37.66,37.4,37.5,273822.0
2023-10-16 09:30:00,37.79,38.29,37.79,38.26,43479.0,37.79,38.29,37.79,38.26,43479.0
2023-10-16 10:00:00,38.27,38.33,38.13,38.33,30939.0,38.27,38.33,38.13,38.33,30939.0
2023-10-16 10:30:00,38.32,38.39,38.2,38.23,43922.0,38.32,38.39,38.2,38.23,43922.0
2023-10-16 11:00:00,38.25,38.27,38.16,38.16,18826.0,38.25,38.27,38.16,38.16,18826.0
2023-10-16 11:30:00,38.17,38.22,38.02,38.22,121690.0,38.17,38.22,38.02,38.22,121690.0
2023-10-16 12:00:00,38.22,38.22,38.04,38.05,33560.0,38.22,38.22,38.04,38.05,33560.0
2023-10-16 12:30:00,38.04,38.3,38.0,38.22,47529.0,38.04,38.3,38.0,38.22,47529.0
2023-10-16 13:00:00,38.24,38.36,38.07,38.14,27300.0,38.24,38.36,38.07,38.14,27300.0
2023-10-16 13:30:00,38.13,38.13,38.03,38.04,44539.0,38.13,38.13,38.03,38.04,44539.0
2023-10-16 14:00:00,38.04,38.04,37.92,37.93,20775.0,38.04,38.04,37.92,37.93,20775.0
2023-10-16 14:30:00,37.93,37.94,37.87,37.89,27506.0,37.93,37.94,37.87,37.89,27506.0
2023-10-16 15:00:00,37.88,37.88,37.75,37.85,41283.0,37.88,37.88,37.75,37.85,41283.0
2023-10-16 15:30:00,37.85,37.86,37.6,37.66,217987.0,37.85,37.86,37.6,37.66,217987.0
2023-10-17 09:30:00,37.15,37.81,37.02,37.59,25676.0,37.15,37.81,37.02,37.59,25676.0
2023-10-17 10:00:00,37.6,38.01,37.55,37.93,102017.0,37.6,38.01,37.55,37.93,102017.0
2023-10-17 10:30:00,37.92,38.15,37.92,37.97,35628.0,37.92,38.15,37.92,37.97,35628.0
2023-10-17 11:00:00,37.97,38.15,37.94,38.13,68298.0,37.97,38.15,37.94,38.13,68298.0
2023-10-17 11:30:00,38.13,38.48,38.11,38.46,63512.0,38.13,38.48,38.11,38.46,63512.0
2023-10-17 12:00:00,38.46,38.49,38.36,38.43,29514.0,38.46,38.49,38.36,38.43,29514.0
2023-10-17 12:30:00,38.43,38.44,38.31,38.34,30989.0,38.43,38.44,38.31,38.34,30989.0
2023-10-17 13:00:00,38.33,38.49,38.32,38.48,25476.0,38.33,38.49,38.32,38.48,25476.0
2023-10-17 13:30:00,38.48,38.6,38.37,38.52,33801.0,38.48,38.6,38.37,38.52,33801.0
2023-10-17 14:00:00,38.52,38.91,38.51,38.89,39737.0,38.52,38.91,38.51,38.89,39737.0
2023-10-17 14:30:00,38.9,38.96,38.78,38.8,30361.0,38.9,38.96,38.78,38.8,30361.0
2023-10-17 15:00:00,38.8,38.81,38.67,38.69,51832.0,38.8,38.81,38.67,38.69,51832.0
2023-10-17 15:30:00,38.69,38.7,38.51,38.62,117433.0,38.69,38.7,38.51,38.62,117433.0
2023-10-18 09:30:00,37.85,38.09,37.72,37.81,59823.0,37.85,38.09,37.72,37.81,59823.0
2023-10-18 10:00:00,37.79,37.91,37.52,37.68,122188.0,37.79,37.91,37.52,37.68,122188.0
2023-10-18 10:30:00,37.7,37.74,37.28,37.42,62560.0,37.7,37.74,37.28,37.42,62560.0
2023-10-18 11:00:00,37.39,37.53,37.22,37.47,56820.0,37.39,37.53,37.22,37.47,56820.0
2023-10-18 11:30:00,37.52,37.54,37.22,37.48,112289.0,37.52,37.54,37.22,37.48,112289.0
2023-10-18 12:00:00,37.5,37.51,37.14,37.14,28907.0,37.5,37.51,37.14,37.14,28907.0
2023-10-18 12:30:00,37.14,37.42,37.12,37.23,39380.0,37.14,37.42,37.12,37.23,39380.0
2023-10-18 13:00:00,37.23,37.78,37.17,37.71,52433.0,37.23,37.78,37.17,37.71,52433.0
2023-10-18 13:30:00,37.73,37.75,37.48,37.71,40248.0,37.73,37.75,37.48,37.71,40248.0
2023-10-18 14:00:00,37.72,37.81,37.61,37.63,33469.0,37.72,37.81,37.61,37.63,33469.0
2023-10-18 14:30:00,37.64,37.76,37.64,37.73,37608.0,37.64,37.76,37.64,37.73,37608.0
2023-10-18 15:00:00,37.72,37.77,37.63,37.75,69703.0,37.72,37.77,37.63,37.75,69703.0
2023-10-18 15:30:00,37.76,38.15,37.76,38.05,381378.0,37.76,38.15,37.76,38.05,381378.0
2023-10-19 09:30:00,37.88,38.03,37.69,37.98,14305.0,37.88,38.03,37.69,37.98,14305.0
2023-10-19 10:00:00,37.96,37.98,37.54,37.73,45483.0,37.96,37.98,37.54,37.73,45483.0
2023-10-19 10:30:00,37.72,37.8,37.54,37.56,17707.0,37.72,37.8,37.54,37.56,17707.0
2023-10-19 11:00:00,37.55,37.77,37.51,37.73,23563.0,37.55,37.77,37.51,37.73,23563.0
2023-10-19 11:30:00,37.75,37.85,37.52,37.73,55441.0,37.75,37.85,37.52,37.73,55441.0
2023-10-19 12:00:00,37.73,37.97,37.6,37.63,45875.0,37.73,37.97,37.6,37.63,45875.0
2023-10-19 12:30:00,37.65,37.85,37.38,37.68,25260.0,37.65,37.85,37.38,37.68,25260.0
2023-10-19 13:00:00,37.69,37.77,37.39,37.4,23470.0,37.69,37.77,37.39,37.4,23470.0
2023-10-19 13:30:00,37.4,37.45,37.02,37.09,69223.0,37.4,37.45,37.02,37.09,69223.0
2023-10-19 14:00:00,37.07,37.09,36.9,36.92,46325.0,37.07,37.09,36.9,36.92,46325.0
2023-10-19 14:30:00,36.9,36.9,36.6,36.81,76969.0,36.9,36.9,36.6,36.81,76969.0
2023-10-19 15:00:00,36.8,36.81,36.33,36.41,97226.0,36.8,36.81,36.33,36.41,97226.0
2023-10-19 15:30:00,36.42,36.45,36.18,36.45,303010.0,36.42,36.45,36.18,36.45,303010.0
2023-10-20 09:30:00,36.36,36.57,36.14,36.19,78964.0,36.36,36.57,36.14,36.19,78964.0
2023-10-20 10:00:00,36.1,36.28,36.08,36.23,31083.0,36.1,36.28,36.08,36.23,31083.0
2023-10-20 10:30:00,36.23,36.36,36.2,36.24,20740.0,36.23,36.36,36.2,36.24,20740.0
2023-10-20 11:00:00,36.27,36.28,35.79,35.8,25546.0,36.27,36.28,35.79,35.8,25546.0
2023-10-20 11:30:00,35.8,35.87,35.69,35.81,30412.0,35.8,35.87,35.69,35.81,30412.0
2023-10-20 12:00:00,35.8,35.83,35.63,35.74,69036.0,35.8,35.83,35.63,35.74,69036.0
2023-10-20 12:30:00,35.76,36.06,35.72,36.06,37104.0,35.76,36.06,35.72,36.06,37104.0
2023-10-20 13:00:00,36.03,36.1,35.78,36.0,18694.0,36.03,36.1,35.78,36.0,18694.0
2023-10-20 13:30:00,36.02,36.02,35.84,35.9,13740.0,36.02,36.02,35.84,35.9,13740.0
2023-10-20 14:00:00,35.9,35.91,35.67,35.74,38152.0,35.9,35.91,35.67,35.74,38152.0
2023-10-20 14:30:00,35.73,35.76,35.62,35.68,35799.0,35.73,35.76,35.62,35.68,35799.0
2023-10-20 15:00:00,35.7,35.72,35.55,35.61,47232.0,35.7,35.72,35.55,35.61,47232.0
2023-10-20 15:30:00,35.61,35.64,35.35,35.57,243677.0,35.61,35.64,35.35,35.57,243677.0
2023-10-23 09:30:00,35.58,35.8,35.02,35.59,126183.0,35.58,35.8,35.02,35.59,126183.0
2023-10-23 10:00:00,35.63,36.44,35.59,35.96,131136.0,35.63,36.44,35.59,35.96,131136.0
2023-10-23 10:30:00,35.93,35.94,35.68,35.87,26297.0,35.93,35.94,35.68,35.87,26297.0
2023-10-23 11:00:00,35.86,36.28,35.78,36.25,27744.0,35.86,36.28,35.78,36.25,27744.0
2023-10-23 11:30:00,36.26,36.51,36.25,36.51,38751.0,36.26,36.51,36.25,36.51,38751.0
2023-10-23 12:00:00,36.51,36.56,36.4,36.52,35537.0,36.51,36.56,36.4,36.52,35537.0
2023-10-23 12:30:00,36.51,36.76,36.42,36.76,29295.0,36.51,36.76,36.42,36.76,29295.0
2023-10-23 13:00:00,36.76,36.82,36.52,36.61,48434.0,36.76,36.82,36.52,36.61,48434.0
2023-10-23 13:30:00,36.6,36.82,36.58,36.73,49501.0,36.6,36.82,36.58,36.73,49501.0
2023-10-23 14:00:00,36.73,36.78,36.51,36.52,57027.0,36.73,36.78,36.51,36.52,57027.0
2023-10-23 14:30:00,36.52,36.56,36.32,36.37,33133.0,36.52,36.56,36.32,36.37,33133.0
2023-10-23 15:00:00,36.38,36.52,36.12,36.14,42612.0,36.38,36.52,36.12,36.14,42612.0
2023-10-23 15:30:00,36.13,36.37,36.1,36.17,150755.0,36.13,36.37,36.1,36.17,150755.0
2023-10-24 09:30:00,36.72,36.72,36.21,36.52,34576.0,36.72,36.72,36.21,36.52,34576.0
2023-10-24 10:00:00,36.54,36.67,36.38,36.62,39023.0,36.54,36.67,36.38,36.62,39023.0
2023-10-24 10:30:00,36.64,36.81,36.54,36.7,14944.0,36.64,36.81,36.54,36.7,14944.0
2023-10-24 11:00:00,36.68,36.7,36.32,36.32,20072.0,36.68,36.7,36.32,36.32,20072.0
2023-10-24 11:30:00,36.29,36.4,36.22,36.33,12993.0,36.29,36.4,36.22,36.33,12993.0
2023-10-24 12:00:00,36.35,36.39,36.05,36.35,33801.0,36.35,36.39,36.05,36.35,33801.0
2023-10-24 12:30:00,36.38,36.57,36.37,36.45,63765.0,36.38,36.57,36.37,36.45,63765.0
2023-10-24 13:00:00,36.45,36.59,36.37,36.56,92363.0,36.45,36.59,36.37,36.56,92363.0
2023-10-24 13:30:00,36.57,36.6,36.46,36.52,42719.0,36.57,36.6,36.46,36.52,42719.0
2023-10-24 14:00:00,36.5,36.53,36.38,36.45,40720.0,36.5,36.53,36.38,36.45,40720.0
2023-10-24 14:30:00,36.45,36.51,36.42,36.47,33497.0,36.45,36.51,36.42,36.47,33497.0
2023-10-24 15:00:00,36.47,36.62,36.4,36.6,53529.0,36.47,36.62,36.4,36.6,53529.0
2023-10-24 15:30:00,36.61,36.67,36.56,36.57,177541.0,36.61,36.67,36.56,36.57,177541.0
2023-10-25 09:30:00,36.59,36.88,36.36,36.7,83234.0,36.59,36.88,36.36,36.7,83234.0
2023-10-25 10:00:00,36.67,36.69,36.4,36.59,33350.0,36.67,36.69,36.4,36.59,33350.0
2023-10-25 10:30:00,36.59,36.86,36.56,36.81,27096.0,36.59,36.86,36.56,36.81,27096.0
2023-10-25 11:00:00,36.82,37.05,36.82,36.97,33722.0,36.82,37.05,36.82,36.97,33722.0
2023-10-25 11:30:00,36.96,36.97,36.7,36.72,29239.0,36.96,36.97,36.7,36.72,29239.0
2023-10-25 12:00:00,36.72,36.72,36.64,36.69,24600.0,36.72,36.72,36.64,36.69,24600.0
2023-10-25 12:30:00,36.67,36.8,36.67,36.69,23304.0,36.67,36.8,36.67,36.69,23304.0
2023-10-25 13:00:00,36.69,36.78,36.61,36.75,28350.0,36.69,36.78,36.61,36.75,28350.0
2023-10-25 13:30:00,36.73,36.75,36.53,36.58,23757.0,36.73,36.75,36.53,36.58,23757.0
2023-10-25 14:00:00,36.58,36.68,36.49,36.5,32983.0,36.58,36.68,36.49,36.5,32983.0
2023-10-25 14:30:00,36.49,36.51,36.31,36.32,32619.0,36.49,36.51,36.31,36.32,32619.0
2023-10-25 15:00:00,36.32,36.48,36.21,36.45,43172.0,36.32,36.48,36.21,36.45,43172.0
2023-10-25 15:30:00,36.46,36.5,36.36,36.48,179086.0,36.46,36.5,36.36,36.48,179086.0
2023-10-26 09:30:00,36.65,37.57,36.65,37.46,34535.0,36.65,37.57,36.65,37.46,34535.0
2023-10-26 10:00:00,37.46,37.72,37.31,37.65,32309.0,37.46,37.72,37.31,37.65,32309.0
2023-10-26 10:30:00,37.65,38.05,37.49,37.97,85921.0,37.65,38.05,37.49,37.97,85921.0
2023-10-26 11:00:00,37.97,38.31,37.86,37.93,71156.0,37.97,38.31,37.86,37.93,71156.0
2023-10-26 11:30:00,37.91,38.08,37.91,37.94,26118.0,37.91,38.08,37.91,37.94,26118.0
2023-10-26 12:00:00,37.92,37.92,37.76,37.87,36514.0,37.92,37.92,37.76,37.87,36514.0
2023-10-26 12:30:00,37.88,37.88,37.49,37.52,38461.0,37.88,37.88,37.49,37.52,38461.0
2023-10-26 13:00:00,37.52,37.76,37.51,37.74,31669.0,37.52,37.76,37.51,37.74,31669.0
2023-10-26 13:30:00,37.71,38.02,37.67,38.02,24016.0,37.71,38.02,37.67,38.02,24016.0
2023-10-26 14:00:00,38.02,38.23,38.02,38.23,59811.0,38.02,38.23,38.02,38.23,59811.0
2023-10-26 14:30:00,38.22,38.44,38.2,38.41,57733.0,38.22,38.44,38.2,38.41,57733.0
2023-10-26 15:00:00,38.41,38.47,37.98,37.99,51145.0,38.41,38.47,37.98,37.99,51145.0
2023-10-26 15:30:00,37.98,38.06,37.67,37.7,203071.0,37.98,38.06,37.67,37.7,203071.0
2023-10-27 09:30:00,37.81,38.0,37.03,37.06,21337.0,37.81,38.0,37.03,37.06,21337.0
2023-10-27 10:00:00,37.07,37.12,36.78,37.08,16914.0,37.07,37.12,36.78,37.08,16914.0
2023-10-27 10:30:00,37.07,37.16,37.02,37.1,15389.0,37.07,37.16,37.02,37.1,15389.0
2023-10-27 11:00:00,37.1,37.3,37.03,37.16,17394.0,37.1,37.3,37.03,37.16,17394.0
2023-10-27 11:30:00,37.16,37.39,37.16,37.29,14432.0,37.16,37.39,37.16,37.29,14432.0
2023-10-27 12:00:00,37.3,37.3,37.1,37.15,12451.0,37.3,37.3,37.1,37.15,12451.0
2023-10-27 12:30:00,37.16,37.21,37.14,37.17,8338.0,37.16,37.21,37.14,37.17,8338.0
2023-10-27 13:00:00,37.23,37.27,37.03,37.13,20503.0,37.23,37.27,37.03,37.13,20503.0
2023-10-27 13:30:00,37.14,37.22,37.08,37.19,24884.0,37.14,37.22,37.08,37.19,24884.0
2023-10-27 14:00:00,37.18,37.29,37.16,37.29,19146.0,37.18,37.29,37.16,37.29,19146.0
2023-10-27 14:30:00,37.3,37.47,37.28,37.39,26516.0,37.3,37.47,37.28,37.39,26516.0
2023-10-27 15:00:00,37.39,37.61,37.38,37.6,51599.0,37.39,37.61,37.38,37.6,51599.0
2023-10-27 15:30:00,37.6,37.67,37.46,37.58,236325.0,37.6,37.67,37.46,37.58,236325.0
2023-10-30 09:30:00,38.03,38.23,37.59,37.61,18791.0,38.03,38.23,37.59,37.61,18791.0
2023-10-30 10:00:00,37.65,37.85,37.43,37.46,16956.0,37.65,37.85,37.43,37.46,16956.0
2023-10-30 10:30:00,37.47,37.47,37.17,37.24,35118.0,37.47,37.47,37.17,37.24,35118.0
2023-10-30 11:00:00,37.26,37.43,37.26,37.41,19447.0,37.26,37.43,37.26,37.41,19447.0
2023-10-30 11:30:00,37.39,37.51,37.34,37.4,13735.0,37.39,37.51,37.34,37.4,13735.0
2023-10-30 12:00:00,37.41,37.45,37.29,37.32,10406.0,37.41,37.45,37.29,37.32,10406.0
2023-10-30 12:30:00,37.33,37.38,37.04,37.19,17030.0,37.33,37.38,37.04,37.19,17030.0
2023-10-30 13:00:00,37.2,37.37,37.16,37.37,13138.0,37.2,37.37,37.16,37.37,13138.0
2023-10-30 13:30:00,37.37,37.45,37.28,37.44,14917.0,37.37,37.45,37.28,37.44,14917.0
2023-10-30 14:00:00,37.45,37.54,37.39,37.43,15956.0,37.45,37.54,37.39,37.43,15956.0
2023-10-30 14:30:00,37.45,37.57,37.4,37.51,15676.0,37.45,37.57,37.4,37.51,15676.0
2023-10-30 15:00:00,37.52,37.77,37.52,37.72,40408.0,37.52,37.77,37.52,37.72,40408.0
2023-10-30 15:30:00,37.72,37.79,37.64,37.65,152987.0,37.72,37.79,37.64,37.65,152987.0
2023-10-31 09:30:00,37.85,38.02,37.75,37.96,9978.0,37.85,38.02,37.75,37.96,9978.0
2023-10-31 10:00:00,37.89,38.1,37.83,37.9,16182.0,37.89,38.1,37.83,37.9,16182.0
2023-10-31 10:30:00,37.88,37.92,37.72,37.9,49937.0,37.88,37.92,37.72,37.9,49937.0
2023-10-31 11:00:00,37.9,38.11,37.89,38.05,38880.0,37.9,38.11,37.89,38.05,38880.0
2023-10-31 11:30:00,38.05,38.1,37.97,38.09,27369.0,38.05,38.1,37.97,38.09,27369.0
2023-10-31 12:00:00,38.1,38.1,37.81,38.02,28798.0,38.1,38.1,37.81,38.02,28798.0
2023-10-31 12:30:00,38.03,38.09,37.95,37.98,13964.0,38.03,38.09,37.95,37.98,13964.0
2023-10-31 13:00:00,37.97,37.97,37.68,37.7,26071.0,37.97,37.97,37.68,37.7,26071.0
2023-10-31 13:30:00,37.72,38.01,37.65,38.01,22782.0,37.72,38.01,37.65,38.01,22782.0
2023-10-31 14:00:00,38.01,38.04,37.9,37.91,30948.0,38.01,38.04,37.9,37.91,30948.0
2023-10-31 14:30:00,37.89,37.92,37.81,37.89,18532.0,37.89,37.92,37.81,37.89,18532.0
2023-10-31 15:00:00,37.88,37.89,37.76,37.77,26852.0,37.88,37.89,37.76,37.77,26852.0
2023-10-31 15:30:00,37.76,37.86,37.68,37.76,177245.0,37.76,37.86,37.68,37.76,177245.0
2023-11-01 09:30:00,37.81,37.95,37.26,37.67,33139.0,37.81,37.95,37.26,37.67,33139.0
2023-11-01 10:00:00,37.69,37.7,37.54,37.56,49073.0,37.69,37.7,37.54,37.56,49073.0
2023-11-01 10:30:00,37.55,37.71,37.47,37.48,83463.0,37.55,37.71,37.47,37.48,83463.0
2023-11-01 11:00:00,37.49,37.56,37.31,37.36,76928.0,37.49,37.56,37.31,37.36,76928.0
2023-11-01 11:30:00,37.35,37.45,37.27,37.4,78886.0,37.35,37.45,37.27,37.4,78886.0
2023-11-01 12:00:00,37.4,37.4,37.11,37.14,75324.0,37.4,37.4,37.11,37.14,75324.0
2023-11-01 12:30:00,37.13,37.23,36.97,37.03,54659.0,37.13,37.23,36.97,37.03,54659.0
2023-11-01 13:00:00,37.03,37.04,36.93,36.95,98390.0,37.03,37.04,36.93,36.95,98390.0
2023-11-01 13:30:00,36.95,37.14,36.95,37.1,81392.0,36.95,37.14,36.95,37.1,81392.0
2023-11-01 14:00:00,37.14,37.14,36.84,36.84,63767.0,37.14,37.14,36.84,36.84,63767.0
2023-11-01 14:30:00,36.88,37.07,36.7,37.03,93868.0,36.88,37.07,36.7,37.03,93868.0
2023-11-01 15:00:00,37.02,37.18,36.96,37.12,162781.0,37.02,37.18,36.96,37.12,162781.0
2023-11-01 15:30:00,37.12,37.56,37.1,37.33,411887.0,37.12,37.56,37.1,37.33,411887.0
2023-11-02 09:30:00,38.81,40.22,37.94,39.18,218244.0,38.81,40.22,37.94,39.18,218244.0
2023-11-02 10:00:00,39.26,40.8,39.07,40.05,166628.0,39.26,40.8,39.07,40.05,166628.0
2023-11-02 10:30:00,40.0,40.19,39.5,39.94,164971.0,40.0,40.19,39.5,39.94,164971.0
2023-11-02 11:00:00,39.96,40.29,39.39,40.07,177462.0,39.96,40.29,39.39,40.07,177462.0
2023-11-02 11:30:00,40.11,40.67,40.03,40.63,77141.0,40.11,40.67,40.03,40.63,77141.0
2023-11-02 12:00:00,40.61,40.69,40.38,40.66,45527.0,40.61,40.69,40.38,40.66,45527.0
2023-11-02 12:30:00,40.66,40.87,40.57,40.61,33291.0,40.66,40.87,40.57,40.61,33291.0
2023-11-02 13:00:00,40.61,40.94,40.57,40.78,51533.0,40.61,40.94,40.57,40.78,51533.0
2023-11-02 13:30:00,40.78,40.87,40.59,40.86,26987.0,40.78,40.87,40.59,40.86,26987.0
2023-11-02 14:00:00,40.86,40.93,40.69,40.82,41677.0,40.86,40.93,40.69,40.82,41677.0
2023-11-02 14:30:00,40.86,41.24,40.85,41.2,57781.0,40.86,41.24,40.85,41.2,57781.0
2023-11-02 15:00:00,41.18,41.18,40.95,41.04,100782.0,41.18,41.18,40.95,41.04,100782.0
2023-11-02 15:30:00,41.02,41.09,40.64,40.68,375102.0,41.02,41.09,40.64,40.68,375102.0
2023-11-03 09:30:00,41.83,41.83,40.55,41.43,146915.0,41.83,41.83,40.55,41.43,146915.0
2023-11-03 10:00:00,41.49,41.97,41.4,41.71,65919.0,41.49,41.97,41.4,41.71,65919.0
2023-11-03 10:30:00,41.7,41.86,41.58,41.62,77414.0,41.7,41.86,41.58,41.62,77414.0
2023-11-03 11:00:00,41.62,41.62,41.31,41.5,65531.0,41.62,41.62,41.31,41.5,65531.0
2023-11-03 11:30:00,41.51,41.95,41.5,41.87,55650.0,41.51,41.95,41.5,41.87,55650.0
2023-11-03 12:00:00,41.86,41.95,41.64,41.68,43873.0,41.86,41.95,41.64,41.68,43873.0
2023-11-03 12:30:00,41.67,41.83,41.56,41.7,59882.0,41.67,41.83,41.56,41.7,59882.0
2023-11-03 13:00:00,41.7,41.78,41.41,41.53,42377.0,41.7,41.78,41.41,41.53,42377.0
2023-11-03 13:30:00,41.54,41.64,41.41,41.63,44337.0,41.54,41.64,41.41,41.63,44337.0
2023-11-03 14:00:00,41.63,41.98,41.54,41.98,56946.0,41.63,41.98,41.54,41.98,56946.0
2023-11-03 14:30:00,41.99,42.12,41.88,42.09,81151.0,41.99,42.12,41.88,42.09,81151.0
2023-11-03 15:00:00,42.09,42.1,41.91,42.07,109857.0,42.09,42.1,41.91,42.07,109857.0
2023-11-03 15:30:00,42.06,42.06,41.67,41.69,312647.0,42.06,42.06,41.67,41.69,312647.0
2023-11-06 09:30:00,41.77,42.33,41.77,42.32,42318.0,41.77,42.33,41.77,42.32,42318.0
2023-11-06 10:00:00,42.32,42.64,42.32,42.37,54303.0,42.32,42.64,42.32,42.37,54303.0
2023-11-06 10:30:00,42.35,42.65,42.3,42.64,41883.0,42.35,42.65,42.3,42.64,41883.0
2023-11-06 11:00:00,42.64,42.76,42.52,42.54,57549.0,42.64,42.76,42.52,42.54,57549.0
2023-11-06 11:30:00,42.55,42.58,42.36,42.52,23915.0,42.55,42.58,42.36,42.52,23915.0
2023-11-06 12:00:00,42.54,42.64,42.38,42.4,30580.0,42.54,42.64,42.38,42.4,30580.0
2023-11-06 12:30:00,42.4,42.42,42.23,42.28,22490.0,42.4,42.42,42.23,42.28,22490.0
2023-11-06 13:00:00,42.29,42.29,41.99,42.02,27749.0,42.29,42.29,41.99,42.02,27749.0
2023-11-06 13:30:00,42.01,42.2,42.0,42.1,27306.0,42.01,42.2,42.0,42.1,27306.0
2023-11-06 14:00:00,42.11,42.23,42.03,42.18,34728.0,42.11,42.23,42.03,42.18,34728.0
2023-11-06 14:30:00,42.19,42.45,42.18,42.45,28757.0,42.19,42.45,42.18,42.45,28757.0
2023-11-06 15:00:00,42.45,42.54,42.3,42.34,49919.0,42.45,42.54,42.3,42.34,49919.0
2023-11-06 15:30:00,42.34,42.48,42.31,42.43,168064.0,42.34,42.48,42.31,42.43,168064.0
2023-11-07 09:30:00,41.9,42.43,41.9,42.38,33195.0,41.9,42.43,41.9,42.38,33195.0
2023-11-07 10:00:00,42.43,42.56,42.16,42.47,46504.0,42.43,42.56,42.16,42.47,46504.0
2023-11-07 10:30:00,42.47,42.64,42.4,42.56,31491.0,42.47,42.64,42.4,42.56,31491.0
2023-11-07 11:00:00,42.54,42.54,42.17,42.22,34866.0,42.54,42.54,42.17,42.22,34866.0
2023-11-07 11:30:00,42.22,42.37,42.17,42.36,41693.0,42.22,42.37,42.17,42.36,41693.0
2023-11-07 12:00:00,42.35,42.37,42.23,42.25,29712.0,42.35,42.37,42.23,42.25,29712.0
2023-11-07 12:30:00,42.23,42.24,42.06,42.11,44940.0,42.23,42.24,42.06,42.11,44940.0
2023-11-07 13:00:00,42.11,42.17,42.0,42.09,66343.0,42.11,42.17,42.0,42.09,66343.0
2023-11-07 13:30:00,42.09,42.22,42.07,42.16,61561.0,42.09,42.22,42.07,42.16,61561.0
2023-11-07 14:00:00,42.16,42.36,42.15,42.33,26225.0,42.16,42.36,42.15,42.33,26225.0
2023-11-07 14:30:00,42.32,42.44,42.31,42.33,60417.0,42.32,42.44,42.31,42.33,60417.0
2023-11-07 15:00:00,42.34,42.38,42.23,42.35,55218.0,42.34,42.38,42.23,42.35,55218.0
2023-11-07 15:30:00,42.35,42.66,42.34,42.51,235440.0,42.35,42.66,42.34,42.51,235440.0
2023-11-08 09:30:00,42.54,43.03,42.4,43.02,35469.0,42.54,43.03,42.4,43.02,35469.0
2023-11-08 10:00:00,43.02,43.18,42.83,42.94,35098.0,43.02,43.18,42.83,42.94,35098.0
2023-11-08 10:30:00,42.94,43.05,42.83,42.89,45484.0,42.94,43.05,42.83,42.89,45484.0
2023-11-08 11:00:00,42.87,43.02,42.83,42.94,38258.0,42.87,43.02,42.83,42.94,38258.0
2023-11-08 11:30:00,42.95,43.18,42.94,43.04,35499.0,42.95,43.18,42.94,43.04,35499.0
2023-11-08 12:00:00,43.04,43.14,42.94,43.0,36525.0,43.04,43.14,42.94,43.0,36525.0
2023-11-08 12:30:00,43.01,43.23,42.93,43.19,27221.0,43.01,43.23,42.93,43.19,27221.0
2023-11-08 13:00:00,43.21,43.35,43.18,43.27,36211.0,43.21,43.35,43.18,43.27,36211.0
2023-11-08 13:30:00,43.26,43.39,43.25,43.35,38082.0,43.26,43.39,43.25,43.35,38082.0
2023-11-08 14:00:00,43.34,43.41,43.24,43.29,38645.0,43.34,43.41,43.24,43.29,38645.0
2023-11-08 14:30:00,43.29,43.38,43.26,43.38,46380.0,43.29,43.38,43.26,43.38,46380.0
2023-11-08 15:00:00,43.38,43.55,43.36,43.52,62605.0,43.38,43.55,43.36,43.52,62605.0
2023-11-08 15:30:00,43.5,43.52,43.33,43.35,211819.0,43.5,43.52,43.33,43.35,211819.0
2023-11-09 09:30:00,43.67,43.67,43.13,43.41,46349.0,43.67,43.67,43.13,43.41,46349.0
2023-11-09 10:00:00,43.5,43.69,43.18,43.68,48434.0,43.5,43.69,43.18,43.68,48434.0
2023-11-09 10:30:00,43.69,43.72,43.47,43.57,53287.0,43.69,43.72,43.47,43.57,53287.0
2023-11-09 11:00:00,43.55,43.64,43.41,43.43,38142.0,43.55,43.64,43.41,43.43,38142.0
2023-11-09 11:30:00,43.46,43.53,43.38,43.46,28141.0,43.46,43.53,43.38,43.46,28141.0
2023-11-09 12:00:00,43.46,43.61,43.45,43.49,23717.0,43.46,43.61,43.45,43.49,23717.0
2023-11-09 12:30:00,43.5,43.58,43.35,43.39,27383.0,43.5,43.58,43.35,43.39,27383.0
2023-11-09 13:00:00,43.39,43.42,43.0,43.3,57439.0,43.39,43.42,43.0,43.3,57439.0
2023-11-09 13:30:00,43.3,43.31,43.04,43.09,31324.0,43.3,43.31,43.04,43.09,31324.0
2023-11-09 14:00:00,43.09,43.09,42.91,42.93,37151.0,43.09,43.09,42.91,42.93,37151.0
2023-11-09 14:30:00,42.93,42.97,42.47,42.48,43232.0,42.93,42.97,42.47,42.48,43232.0
2023-11-09 15:00:00,42.48,42.74,42.45,42.61,58518.0,42.48,42.74,42.45,42.61,58518.0
2023-11-09 15:30:00,42.62,42.68,42.51,42.67,247436.0,42.62,42.68,42.51,42.67,247436.0
2023-11-10 09:30:00,42.93,43.31,42.8,43.05,26029.0,42.93,43.31,42.8,43.05,26029.0
2023-11-10 10:00:00,43.05,43.43,43.03,43.22,28217.0,43.05,43.43,43.03,43.22,28217.0
2023-11-10 10:30:00,43.21,43.25,43.03,43.13,42507.0,43.21,43.25,43.03,43.13,42507.0
2023-11-10 11:00:00,43.19,43.19,42.96,43.0,60343.0,43.19,43.19,42.96,43.0,60343.0
2023-11-10 11:30:00,43.0,43.2,42.99,43.15,45449.0,43.0,43.2,42.99,43.15,45449.0
2023-11-10 12:00:00,43.14,43.4,43.14,43.29,25861.0,43.14,43.4,43.14,43.29,25861.0
2023-11-10 12:30:00,43.29,43.47,43.18,43.43,28382.0,43.29,43.47,43.18,43.43,28382.0
2023-11-10 13:00:00,43.44,43.62,43.34,43.58,28960.0,43.44,43.62,43.34,43.58,28960.0
2023-11-10 13:30:00,43.57,43.69,43.55,43.63,35699.0,43.57,43.69,43.55,43.63,35699.0
2023-11-10 14:00:00,43.62,43.82,43.61,43.72,35296.0,43.62,43.82,43.61,43.72,35296.0
2023-11-10 14:30:00,43.72,43.74,43.64,43.64,37575.0,43.72,43.74,43.64,43.64,37575.0
2023-11-10 15:00:00,43.65,43.75,43.61,43.74,66060.0,43.65,43.75,43.61,43.74,66060.0
2023-11-10 15:30:00,43.74,43.81,43.66,43.7,180628.0,43.74,43.81,43.66,43.7,180628.0
2023-11-13 09:30:00,43.73,44.04,43.44,43.97,43094.0,43.73,44.04,43.44,43.97,43094.0
2023-11-13 10:00:00,43.95,44.21,43.86,44.1,27948.0,43.95,44.21,43.86,44.1,27948.0
2023-11-13 10:30:00,44.11,44.3,44.09,44.3,62993.0,44.11,44.3,44.09,44.3,62993.0
2023-11-13 11:00:00,44.32,44.51,44.27,44.49,31455.0,44.32,44.51,44.27,44.49,31455.0
2023-11-13 11:30:00,44.48,44.72,44.45,44.68,30772.0,44.48,44.72,44.45,44.68,30772.0
2023-11-13 12:00:00,44.69,44.72,44.52,44.67,36595.0,44.69,44.72,44.52,44.67,36595.0
2023-11-13 12:30:00,44.65,44.67,44.5,44.57,28058.0,44.65,44.67,44.5,44.57,28058.0
2023-11-13 13:00:00,44.57,44.63,44.43,44.45,18692.0,44.57,44.63,44.43,44.45,18692.0
2023-11-13 13:30:00,44.46,44.67,44.41,44.63,33388.0,44.46,44.67,44.41,44.63,33388.0
2023-11-13 14:00:00,44.65,44.67,44.52,44.61,20556.0,44.65,44.67,44.52,44.61,20556.0
2023-11-13 14:30:00,44.61,44.72,44.53,44.53,20887.0,44.61,44.72,44.53,44.53,20887.0
2023-11-13 15:00:00,44.49,44.58,44.37,44.41,55030.0,44.49,44.58,44.37,44.41,55030.0
2023-11-13 15:30:00,44.4,44.49,44.31,44.45,222533.0,44.4,44.49,44.31,44.45,222533.0
2023-11-14 09:30:00,45.65,45.74,44.83,44.96,196077.0,45.65,45.74,44.83,44.96,196077.0
2023-11-14 10:00:00,44.98,45.47,44.94,45.44,27799.0,44.98,45.47,44.94,45.44,27799.0
2023-11-14 10:30:00,45.41,45.55,45.0,45.03,156839.0,45.41,45.55,45.0,45.03,156839.0
2023-11-14 11:00:00,45.04,45.09,44.8,44.89,44393.0,45.04,45.09,44.8,44.89,44393.0
2023-11-14 11:30:00,44.88,45.01,44.66,44.71,25860.0,44.88,45.01,44.66,44.71,25860.0
2023-11-14 12:00:00,44.72,44.83,44.62,44.7,21102.0,44.72,44.83,44.62,44.7,21102.0
2023-11-14 12:30:00,44.68,45.07,44.68,44.98,166477.0,44.68,45.07,44.68,44.98,166477.0
2023-11-14 13:00:00,44.98,45.22,44.98,45.18,53323.0,44.98,45.22,44.98,45.18,53323.0
2023-11-14 13:30:00,45.19,45.48,45.17,45.25,43285.0,45.19,45.48,45.17,45.25,43285.0
2023-11-14 14:00:00,45.25,45.46,45.13,45.46,41608.0,45.25,45.46,45.13,45.46,41608.0
2023-11-14 14:30:00,45.46,45.52,45.3,45.33,42403.0,45.46,45.52,45.3,45.33,42403.0
2023-11-14 15:00:00,45.35,45.48,45.3,45.38,44015.0,45.35,45.48,45.3,45.38,44015.0
2023-11-14 15:30:00,45.37,45.51,45.27,45.38,231158.0,45.37,45.51,45.27,45.38,231158.0
2023-11-15 09:30:00,45.39,45.72,45.26,45.47,27461.0,45.39,45.72,45.26,45.47,27461.0
2023-11-15 10:00:00,45.47,45.77,45.47,45.63,24357.0,45.47,45.77,45.47,45.63,24357.0
2023-11-15 10:30:00,45.6,45.68,45.41,45.47,22836.0,45.6,45.68,45.41,45.47,22836.0
2023-11-15 11:00:00,45.48,45.74,45.45,45.53,29995.0,45.48,45.74,45.45,45.53,29995.0
2023-11-15 11:30:00,45.53,45.54,45.15,45.25,25932.0,45.53,45.54,45.15,45.25,25932.0
2023-11-15 12:00:00,45.25,45.36,45.17,45.36,21289.0,45.25,45.36,45.17,45.36,21289.0
2023-11-15 12:30:00,45.38,45.49,45.27,45.27,17210.0,45.38,45.49,45.27,45.27,17210.0
2023-11-15 13:00:00,45.27,45.27,44.84,44.98,28763.0,45.27,45.27,44.84,44.98,28763.0
2023-11-15 13:30:00,44.98,45.13,44.96,45.01,29411.0,44.98,45.13,44.96,45.01,29411.0
2023-11-15 14:00:00,45.05,45.15,44.87,44.96,20148.0,45.05,45.15,44.87,44.96,20148.0
2023-11-15 14:30:00,44.97,44.98,44.83,44.85,20606.0,44.97,44.98,44.83,44.85,20606.0
2023-11-15 15:00:00,44.84,44.94,44.8,44.91,25754.0,44.84,44.94,44.8,44.91,25754.0
2023-11-15 15:30:00,44.91,44.98,44.84,44.9,138306.0,44.91,44.98,44.84,44.9,138306.0
2023-11-16 09:30:00,44.76,45.0,44.54,44.65,27442.0,44.76,45.0,44.54,44.65,27442.0
2023-11-16 10:00:00,44.63,44.72,44.27,44.41,39409.0,44.63,44.72,44.27,44.41,39409.0
2023-11-16 10:30:00,44.41,44.53,44.21,44.27,32607.0,44.41,44.53,44.21,44.27,32607.0
2023-11-16 11:00:00,44.27,44.55,44.26,44.32,26601.0,44.27,44.55,44.26,44.32,26601.0
2023-11-16 11:30:00,44.31,44.38,44.09,44.12,41177.0,44.31,44.38,44.09,44.12,41177.0
2023-11-16 12:00:00,44.13,44.38,44.11,44.33,31578.0,44.13,44.38,44.11,44.33,31578.0
2023-11-16 12:30:00,44.3,44.43,44.29,44.39,26935.0,44.3,44.43,44.29,44.39,26935.0
2023-11-16 13:00:00,44.39,44.41,44.19,44.32,19477.0,44.39,44.41,44.19,44.32,19477.0
2023-11-16 13:30:00,44.32,44.42,44.12,44.22,18885.0,44.32,44.42,44.12,44.22,18885.0
2023-11-16 14:00:00,44.2,44.35,44.17,44.17,56131.0,44.2,44.35,44.17,44.17,56131.0
2023-11-16 14:30:00,44.18,44.34,44.14,44.25,322103.0,44.18,44.34,44.14,44.25,322103.0
2023-11-16 15:00:00,44.28,44.29,44.07,44.09,87364.0,44.28,44.29,44.07,44.09,87364.0
2023-11-16 15:30:00,44.08,44.32,44.05,44.28,173113.0,44.08,44.32,44.05,44.28,173113.0
2023-11-17 09:30:00,44.78,45.27,44.57,45.27,88561.0,44.78,45.27,44.57,45.27,88561.0
2023-11-17 10:00:00,45.28,45.4,45.2,45.38,13601.0,45.28,45.4,45.2,45.38,13601.0
2023-11-17 10:30:00,45.34,45.57,45.33,45.41,16336.0,45.34,45.57,45.33,45.41,16336.0
2023-11-17 11:00:00,45.4,45.48,45.29,45.31,27305.0,45.4,45.48,45.29,45.31,27305.0
2023-11-17 11:30:00,45.33,45.41,45.16,45.19,15867.0,45.33,45.41,45.16,45.19,15867.0
2023-11-17 12:00:00,45.17,45.22,44.84,44.86,11868.0,45.17,45.22,44.84,44.86,11868.0
2023-11-17 12:30:00,44.83,44.92,44.73,44.77,24050.0,44.83,44.92,44.73,44.77,24050.0
2023-11-17 13:00:00,44.78,44.88,44.68,44.69,11548.0,44.78,44.88,44.68,44.69,11548.0
2023-11-17 13:30:00,44.68,44.79,44.57,44.62,25874.0,44.68,44.79,44.57,44.62,25874.0
2023-11-17 14:00:00,44.62,44.64,44.41,44.42,19017.0,44.62,44.64,44.41,44.42,19017.0
2023-11-17 14:30:00,44.44,44.48,44.36,44.46,24350.0,44.44,44.48,44.36,44.46,24350.0
2023-11-17 15:00:00,44.46,44.6,44.33,44.33,41697.0,44.46,44.6,44.33,44.33,41697.0
2023-11-17 15:30:00,44.32,44.47,44.26,44.39,134222.0,44.32,44.47,44.26,44.39,134222.0
2023-11-20 09:30:00,44.28,44.5,43.96,44.5,21566.0,44.28,44.5,43.96,44.5,21566.0
2023-11-20 10:00:00,44.45,44.73,44.4,44.7,14759.0,44.45,44.73,44.4,44.7,14759.0
2023-11-20 10:30:00,44.7,44.81,44.52,44.65,17864.0,44.7,44.81,44.52,44.65,17864.0
2023-11-20 11:00:00,44.64,44.64,44.49,44.58,15220.0,44.64,44.64,44.49,44.58,15220.0
2023-11-20 11:30:00,44.58,44.7,44.55,44.65,8165.0,44.58,44.7,44.55,44.65,8165.0
2023-11-20 12:00:00,44.68,44.77,44.59,44.74,7203.0,44.68,44.77,44.59,44.74,7203.0
2023-11-20 12:30:00,44.74,44.74,44.59,44.68,12357.0,44.74,44.74,44.59,44.68,12357.0
2023-11-20 13:00:00,44.68,44.94,44.66,44.89,17218.0,44.68,44.94,44.66,44.89,17218.0
2023-11-20 13:30:00,44.9,44.95,44.8,44.81,77905.0,44.9,44.95,44.8,44.81,77905.0
2023-11-20 14:00:00,44.77,44.77,44.69,44.73,15260.0,44.77,44.77,44.69,44.73,15260.0
2023-11-20 14:30:00,44.72,44.83,44.71,44.77,17282.0,44.72,44.83,44.71,44.77,17282.0
2023-11-20 15:00:00,44.78,44.81,44.69,44.75,21982.0,44.78,44.81,44.69,44.75,21982.0
2023-11-20 15:30:00,44.75,44.82,44.55,44.59,108497.0,44.75,44.82,44.55,44.59,108497.0
2023-11-21 09:30:00,44.36,44.77,44.14,44.74,17362.0,44.36,44.77,44.14,44.74,17362.0
2023-11-21 10:00:00,44.77,44.83,44.65,44.66,12530.0,44.77,44.83,44.65,44.66,12530.0
2023-11-21 10:30:00,44.66,44.8,44.6,44.74,10752.0,44.66,44.8,44.6,44.74,10752.0
2023-11-21 11:00:00,44.75,44.75,44.24,44.26,10500.0,44.75,44.75,44.24,44.26,10500.0
2023-11-21 11:30:00,44.26,44.33,44.2,44.22,12105.0,44.26,44.33,44.2,44.22,12105.0
2023-11-21 12:00:00,44.22,44.32,44.16,44.17,15451.0,44.22,44.32,44.16,44.17,15451.0
2023-11-21 12:30:00,44.17,44.43,44.17,44.24,22049.0,44.17,44.43,44.17,44.24,22049.0
2023-11-21 13:00:00,44.23,44.26,43.97,44.09,27259.0,44.23,44.26,43.97,44.09,27259.0
2023-11-21 13:30:00,44.09,44.35,44.09,44.32,17554.0,44.09,44.35,44.09,44.32,17554.0
2023-11-21 14:00:00,44.3,44.32,44.19,44.25,25652.0,44.3,44.32,44.19,44.25,25652.0
2023-11-21 14:30:00,44.26,44.26,44.1,44.16,20269.0,44.26,44.26,44.1,44.16,20269.0
2023-11-21 15:00:00,44.18,44.24,44.14,44.18,21653.0,44.18,44.24,44.14,44.18,21653.0
2023-11-21 15:30:00,44.2,44.2,43.97,43.98,148625.0,44.2,44.2,43.97,43.98,148625.0
2023-11-22 09:30:00,44.3,44.45,43.88,44.05,35497.0,44.3,44.45,43.88,44.05,35497.0
2023-11-22 10:00:00,44.03,44.15,43.85,44.05,11460.0,44.03,44.15,43.85,44.05,11460.0
2023-11-22 10:30:00,44.04,44.25,43.95,43.99,12178.0,44.04,44.25,43.95,43.99,12178.0
2023-11-22 11:00:00,44.02,44.06,43.94,43.98,8118.0,44.02,44.06,43.94,43.98,8118.0
2023-11-22 11:30:00,44.0,44.23,44.0,44.18,20632.0,44.0,44.23,44.0,44.18,20632.0
2023-11-22 12:00:00,44.19,44.26,43.85,43.89,16632.0,44.19,44.26,43.85,43.89,16632.0
2023-11-22 12:30:00,43.86,43.94,43.79,43.85,18366.0,43.86,43.94,43.79,43.85,18366.0
2023-11-22 13:00:00,43.85,43.92,43.79,43.87,18358.0,43.85,43.92,43.79,43.87,18358.0
2023-11-22 13:30:00,43.88,43.94,43.8,43.87,21781.0,43.88,43.94,43.8,43.87,21781.0
2023-11-22 14:00:00,43.88,43.93,43.84,43.89,8682.0,43.88,43.93,43.84,43.89,8682.0
2023-11-22 14:30:00,43.87,43.9,43.71,43.88,9832.0,43.87,43.9,43.71,43.88,9832.0
2023-11-22 15:00:00,43.87,43.98,43.86,43.98,17100.0,43.87,43.98,43.86,43.98,17100.0
2023-11-22 15:30:00,43.97,43.98,43.69,43.7,177875.0,43.97,43.98,43.69,43.7,177875.0
2023-11-24 09:30:00,43.61,44.05,43.6,43.77,20499.0,43.61,44.05,43.6,43.77,20499.0
2023-11-24 10:00:00,43.77,44.1,43.77,44.1,32612.0,43.77,44.1,43.77,44.1,32612.0
2023-11-24 10:30:00,44.1,44.21,44.08,44.18,11539.0,44.1,44.21,44.08,44.18,11539.0
2023-11-24 11:00:00,44.18,44.2,44.04,44.16,27795.0,44.18,44.2,44.04,44.16,27795.0
2023-11-24 11:30:00,44.19,44.2,43.95,44.07,21395.0,44.19,44.2,43.95,44.07,21395.0
2023-11-24 12:00:00,44.05,44.23,44.03,44.17,41274.0,44.05,44.23,44.03,44.17,41274.0
2023-11-24 12:30:00,44.19,44.25,44.08,44.11,66095.0,44.19,44.25,44.08,44.11,66095.0
2023-11-27 09:30:00,44.0,44.0,43.39,43.63,59154.0,44.0,44.0,43.39,43.63,59154.0
2023-11-27 10:00:00,43.61,44.11,43.57,43.98,55099.0,43.61,44.11,43.57,43.98,55099.0
2023-11-27 10:30:00,44.0,44.17,43.91,44.05,18513.0,44.0,44.17,43.91,44.05,18513.0
2023-11-27 11:00:00,44.02,44.15,43.92,44.11,16617.0,44.02,44.15,43.92,44.11,16617.0
2023-11-27 11:30:00,44.1,44.12,43.98,44.0,22291.0,44.1,44.12,43.98,44.0,22291.0
2023-11-27 12:00:00,43.97,44.03,43.68,43.75,84388.0,43.97,44.03,43.68,43.75,84388.0
2023-11-27 12:30:00,43.75,44.06,43.75,43.91,23625.0,43.75,44.06,43.75,43.91,23625.0
2023-11-27 13:00:00,43.91,44.08,43.9,44.06,26619.0,43.91,44.08,43.9,44.06,26619.0
2023-11-27 13:30:00,44.06,44.08,43.97,44.05,11787.0,44.06,44.08,43.97,44.05,11787.0
2023-11-27 14:00:00,44.07,44.25,44.07,44.23,19167.0,44.07,44.25,44.07,44.23,19167.0
2023-11-27 14:30:00,44.23,44.33,44.1,44.33,26457.0,44.23,44.33,44.1,44.33,26457.0
2023-11-27 15:00:00,44.32,44.6,44.32,44.5,59705.0,44.32,44.6,44.32,44.5,59705.0
2023-11-27 15:30:00,44.51,44.71,44.49,44.65,209193.0,44.51,44.71,44.49,44.65,209193.0
2023-11-28 09:30:00,44.65,44.79,44.32,44.64,14084.0,44.65,44.79,44.32,44.64,14084.0
2023-11-28 10:00:00,44.61,44.63,44.33,44.47,17438.0,44.61,44.63,44.33,44.47,17438.0
2023-11-28 10:30:00,44.46,44.65,44.27,44.65,23790.0,44.46,44.65,44.27,44.65,23790.0
2023-11-28 11:00:00,44.62,44.66,44.5,44.62,34681.0,44.62,44.66,44.5,44.62,34681.0
2023-11-28 11:30:00,44.62,44.77,44.44,44.48,36723.0,44.62,44.77,44.44,44.48,36723.0
2023-11-28 12:00:00,44.47,44.51,44.25,44.25,27215.0,44.47,44.51,44.25,44.25,27215.0
2023-11-28 12:30:00,44.24,44.32,44.02,44.02,40772.0,44.24,44.32,44.02,44.02,40772.0
2023-11-28 13:00:00,44.02,44.02,43.67,43.73,37315.0,44.02,44.02,43.67,43.73,37315.0
2023-11-28 13:30:00,43.74,43.75,43.55,43.7,32831.0,43.74,43.75,43.55,43.7,32831.0
2023-11-28 14:00:00,43.69,44.08,43.68,44.01,64933.0,43.69,44.08,43.68,44.01,64933.0
2023-11-28 14:30:00,44.02,44.31,44.01,44.3,45756.0,44.02,44.31,44.01,44.3,45756.0
2023-11-28 15:00:00,44.3,44.39,44.17,44.25,78156.0,44.3,44.39,44.17,44.25,78156.0
2023-11-28 15:30:00,44.25,44.43,44.19,44.23,217755.0,44.25,44.43,44.19,44.23,217755.0
2023-11-29 09:30:00,44.37,45.46,44.35,44.71,102988.0,44.37,45.46,44.35,44.71,102988.0
2023-11-29 10:00:00,44.79,44.98,43.29,43.54,154293.0,44.79,44.98,43.29,43.54,154293.0
2023-11-29 10:30:00,43.51,43.65,42.49,43.57,120376.0,43.51,43.65,42.49,43.57,120376.0
2023-11-29 11:00:00,43.57,43.7,43.15,43.27,66002.0,43.57,43.7,43.15,43.27,66002.0
2023-11-29 11:30:00,43.25,43.53,43.13,43.37,32689.0,43.25,43.53,43.13,43.37,32689.0
2023-11-29 12:00:00,43.39,43.39,42.99,43.21,97476.0,43.39,43.39,42.99,43.21,97476.0
2023-11-29 12:30:00,43.18,43.24,42.89,43.14,113627.0,43.18,43.24,42.89,43.14,113627.0
2023-11-29 13:00:00,43.14,43.21,42.84,42.84,54880.0,43.14,43.21,42.84,42.84,54880.0
2023-11-29 13:30:00,42.84,43.01,42.79,43.01,42001.0,42.84,43.01,42.79,43.01,42001.0
2023-11-29 14:00:00,43.01,43.06,42.79,42.89,47056.0,43.01,43.06,42.79,42.89,47056.0
2023-11-29 14:30:00,42.86,42.86,42.43,42.6,74483.0,42.86,42.86,42.43,42.6,74483.0
2023-11-29 15:00:00,42.6,42.62,42.05,42.61,141249.0,42.6,42.62,42.05,42.61,141249.0
2023-11-29 15:30:00,42.61,42.78,42.39,42.48,245504.0,42.61,42.78,42.39,42.48,245504.0
2023-11-30 09:30:00,43.28,43.68,43.01,43.35,74036.0,43.28,43.68,43.01,43.35,74036.0
2023-11-30 10:00:00,43.4,44.03,43.29,43.97,66642.0,43.4,44.03,43.29,43.97,66642.0
2023-11-30 10:30:00,43.95,44.05,43.75,44.04,117353.0,43.95,44.05,43.75,44.04,117353.0
2023-11-30 11:00:00,44.09,44.18,43.84,44.01,39223.0,44.09,44.18,43.84,44.01,39223.0
2023-11-30 11:30:00,44.0,44.03,43.41,43.41,40455.0,44.0,44.03,43.41,43.41,40455.0
2023-11-30 12:00:00,43.4,43.55,43.38,43.4,20612.0,43.4,43.55,43.38,43.4,20612.0
2023-11-30 12:30:00,43.4,43.51,43.3,43.41,19666.0,43.4,43.51,43.3,43.41,19666.0
2023-11-30 13:00:00,43.42,43.57,43.39,43.5,19514.0,43.42,43.57,43.39,43.5,19514.0
2023-11-30 13:30:00,43.5,43.54,43.43,43.53,21840.0,43.5,43.54,43.43,43.53,21840.0
2023-11-30 14:00:00,43.53,43.61,43.46,43.6,28469.0,43.53,43.61,43.46,43.6,28469.0
2023-11-30 14:30:00,43.58,43.71,43.53,43.64,30151.0,43.58,43.71,43.53,43.64,30151.0
2023-11-30 15:00:00,43.63,43.69,43.52,43.64,42329.0,43.63,43.69,43.52,43.64,42329.0
2023-11-30 15:30:00,43.64,44.03,43.64,43.94,192907.0,43.64,44.03,43.64,43.94,192907.0
2023-12-01 09:30:00,43.96,43.97,43.42,43.84,80015.0,43.96,43.97,43.42,43.84,80015.0
2023-12-01 10:00:00,43.87,44.01,43.71,43.75,66571.0,43.87,44.01,43.71,43.75,66571.0
2023-12-01 10:30:00,43.8,43.95,43.67,43.67,395388.0,43.8,43.95,43.67,43.67,395388.0
2023-12-01 11:00:00,43.64,43.85,43.41,43.84,61597.0,43.64,43.85,43.41,43.84,61597.0
2023-12-01 11:30:00,43.86,43.99,43.79,43.89,179800.0,43.86,43.99,43.79,43.89,179800.0
2023-12-01 12:00:00,43.88,44.02,43.5,43.5,49066.0,43.88,44.02,43.5,43.5,49066.0
2023-12-01 12:30:00,43.48,43.8,43.45,43.77,52692.0,43.48,43.8,43.45,43.77,52692.0
2023-12-01 13:00:00,43.77,43.78,43.36,43.5,155506.0,43.77,43.78,43.36,43.5,155506.0
2023-12-01 13:30:00,43.48,43.52,43.17,43.17,223962.0,43.48,43.52,43.17,43.17,223962.0
2023-12-01 14:00:00,43.24,43.38,43.1,43.1,309836.0,43.24,43.38,43.1,43.1,309836.0
2023-12-01 14:30:00,43.1,43.43,43.09,43.4,693235.0,43.1,43.43,43.09,43.4,693235.0
2023-12-01 15:00:00,43.41,43.59,43.29,43.55,70317.0,43.41,43.59,43.29,43.55,70317.0
2023-12-01 15:30:00,43.56,43.57,43.01,43.06,498538.0,43.56,43.57,43.01,43.06,498538.0
2023-12-04 09:30:00,42.0,42.81,41.41,42.43,270117.0,42.0,42.81,41.41,42.43,270117.0
2023-12-04 10:00:00,42.42,42.57,42.28,42.35,125991.0,42.42,42.57,42.28,42.35,125991.0
2023-12-04 10:30:00,42.37,42.38,41.98,42.04,72724.0,42.37,42.38,41.98,42.04,72724.0
2023-12-04 11:00:00,42.03,42.31,42.0,42.19,77879.0,42.03,42.31,42.0,42.19,77879.0
2023-12-04 11:30:00,42.17,42.5,42.13,42.43,93489.0,42.17,42.5,42.13,42.43,93489.0
2023-12-04 12:00:00,42.42,42.44,42.19,42.24,61970.0,42.42,42.44,42.19,42.24,61970.0
2023-12-04 12:30:00,42.25,42.34,42.16,42.3,85188.0,42.25,42.34,42.16,42.3,85188.0
2023-12-04 13:00:00,42.3,42.56,42.22,42.53,110369.0,42.3,42.56,42.22,42.53,110369.0
2023-12-04 13:30:00,42.52,42.52,42.31,42.33,61170.0,42.52,42.52,42.31,42.33,61170.0
2023-12-04 14:00:00,42.33,42.34,42.15,42.23,102609.0,42.33,42.34,42.15,42.23,102609.0
2023-12-04 14:30:00,42.24,42.34,42.2,42.28,79237.0,42.24,42.34,42.2,42.28,79237.0
2023-12-04 15:00:00,42.28,42.47,42.22,42.3,99270.0,42.28,42.47,42.22,42.3,99270.0
2023-12-04 15:30:00,42.3,42.4,42.16,42.34,323062.0,42.3,42.4,42.16,42.34,323062.0
2023-12-05 09:30:00,42.23,42.39,41.6,41.7,32737.0,42.23,42.39,41.6,41.7,32737.0
2023-12-05 10:00:00,41.66,41.75,40.96,41.0,60025.0,41.66,41.75,40.96,41.0,60025.0
2023-12-05 10:30:00,40.98,41.04,40.63,40.95,55090.0,40.98,41.04,40.63,40.95,55090.0
2023-12-05 11:00:00,40.93,41.01,40.61,40.69,79049.0,40.93,41.01,40.61,40.69,79049.0
2023-12-05 11:30:00,40.68,40.73,40.45,40.48,65824.0,40.68,40.73,40.45,40.48,65824.0
2023-12-05 12:00:00,40.48,40.58,40.35,40.52,98351.0,40.48,40.58,40.35,40.52,98351.0
2023-12-05 12:30:00,40.51,40.53,40.31,40.39,39250.0,40.51,40.53,40.31,40.39,39250.0
2023-12-05 13:00:00,40.39,40.39,40.19,40.28,69128.0,40.39,40.39,40.19,40.28,69128.0
2023-12-05 13:30:00,40.28,40.35,40.19,40.33,49435.0,40.28,40.35,40.19,40.33,49435.0
2023-12-05 14:00:00,40.35,40.53,40.29,40.51,89670.0,40.35,40.53,40.29,40.51,89670.0
2023-12-05 14:30:00,40.56,40.65,40.41,40.56,40538.0,40.56,40.65,40.41,40.56,40538.0
2023-12-05 15:00:00,40.54,40.57,40.31,40.34,84226.0,40.54,40.57,40.31,40.34,84226.0
2023-12-05 15:30:00,40.33,40.38,40.24,40.27,306422.0,40.33,40.38,40.24,40.27,306422.0
2023-12-06 09:30:00,40.54,40.94,40.31,40.8,64851.0,40.54,40.94,40.31,40.8,64851.0
2023-12-06 10:00:00,40.84,41.14,40.69,40.71,61721.0,40.84,41.14,40.69,40.71,61721.0
2023-12-06 10:30:00,40.71,40.92,40.7,40.73,57145.0,40.71,40.92,40.7,40.73,57145.0
2023-12-06 11:00:00,40.75,40.97,40.7,40.87,171535.0,40.75,40.97,40.7,40.87,171535.0
2023-12-06 11:30:00,40.84,40.94,40.71,40.77,50175.0,40.84,40.94,40.71,40.77,50175.0
2023-12-06 12:00:00,40.75,40.75,40.37,40.45,20411.0,40.75,40.75,40.37,40.45,20411.0
2023-12-06 12:30:00,40.4,40.62,40.4,40.48,133953.0,40.4,40.62,40.4,40.48,133953.0
2023-12-06 13:00:00,40.52,40.54,40.32,40.53,15589.0,40.52,40.54,40.32,40.53,15589.0
2023-12-06 13:30:00,40.53,40.57,40.34,40.37,22590.0,40.53,40.57,40.34,40.37,22590.0
2023-12-06 14:00:00,40.39,40.39,40.17,40.18,21606.0,40.39,40.39,40.17,40.18,21606.0
2023-12-06 14:30:00,40.19,40.3,40.19,40.23,29401.0,40.19,40.3,40.19,40.23,29401.0
2023-12-06 15:00:00,40.22,40.28,40.05,40.06,53484.0,40.22,40.28,40.05,40.06,53484.0
2023-12-06 15:30:00,40.06,40.1,39.84,39.85,133942.0,40.06,40.1,39.84,39.85,133942.0
2023-12-07 09:30:00,39.85,40.02,39.41,39.57,31957.0,39.85,40.02,39.41,39.57,31957.0
2023-12-07 10:00:00,39.52,39.94,39.42,39.86,180299.0,39.52,39.94,39.42,39.86,180299.0
2023-12-07 10:30:00,39.86,39.93,39.62,39.73,119358.0,39.86,39.93,39.62,39.73,119358.0
2023-12-07 11:00:00,39.75,39.85,39.68,39.76,36855.0,39.75,39.85,39.68,39.76,36855.0
2023-12-07 11:30:00,39.76,39.78,39.6,39.7,38764.0,39.76,39.78,39.6,39.7,38764.0
2023-12-07 12:00:00,39.7,39.7,39.33,39.36,25724.0,39.7,39.7,39.33,39.36,25724.0
2023-12-07 12:30:00,39.36,39.51,39.34,39.43,16431.0,39.36,39.51,39.34,39.43,16431.0
2023-12-07 13:00:00,39.43,39.47,39.37,39.41,17200.0,39.43,39.47,39.37,39.41,17200.0
2023-12-07 13:30:00,39.41,39.53,39.39,39.52,23356.0,39.41,39.53,39.39,39.52,23356.0
2023-12-07 14:00:00,39.5,39.73,39.43,39.65,29659.0,39.5,39.73,39.43,39.65,29659.0
2023-12-07 14:30:00,39.67,39.68,39.5,39.52,23721.0,39.67,39.68,39.5,39.52,23721.0
2023-12-07 15:00:00,39.51,39.69,39.49,39.6,41025.0,39.51,39.69,39.49,39.6,41025.0
2023-12-07 15:30:00,39.6,39.93,39.59,39.92,217937.0,39.6,39.93,39.59,39.92,217937.0
2023-12-08 09:30:00,39.03,40.17,39.03,39.84,52409.0,39.03,40.17,39.03,39.84,52409.0
2023-12-08 10:00:00,39.85,40.34,39.85,39.98,43426.0,39.85,40.34,39.85,39.98,43426.0
2023-12-08 10:30:00,39.98,40.04,39.88,39.94,31338.0,39.98,40.04,39.88,39.94,31338.0
2023-12-08 11:00:00,39.93,40.01,39.57,39.7,29128.0,39.93,40.01,39.57,39.7,29128.0
2023-12-08 11:30:00,39.71,39.8,39.53,39.64,22881.0,39.71,39.8,39.53,39.64,22881.0
2023-12-08 12:00:00,39.65,39.7,39.49,39.69,20937.0,39.65,39.7,39.49,39.69,20937.0
2023-12-08 12:30:00,39.69,39.91,39.69,39.86,31865.0,39.69,39.91,39.69,39.86,31865.0
2023-12-08 13:00:00,39.86,39.96,39.79,39.89,24488.0,39.86,39.96,39.79,39.89,24488.0
2023-12-08 13:30:00,39.89,39.98,39.84,39.93,24139.0,39.89,39.98,39.84,39.93,24139.0
2023-12-08 14:00:00,39.91,40.03,39.89,40.01,26026.0,39.91,40.03,39.89,40.01,26026.0
2023-12-08 14:30:00,40.01,40.03,39.82,39.86,33381.0,40.01,40.03,39.82,39.86,33381.0
2023-12-08 15:00:00,39.86,39.86,39.62,39.65,32518.0,39.86,39.86,39.62,39.65,32518.0
2023-12-08 15:30:00,39.64,39.84,39.6,39.76,174044.0,39.64,39.84,39.6,39.76,174044.0
2023-12-11 09:30:00,39.91,40.04,39.62,40.03,75666.0,39.91,40.04,39.62,40.03,75666.0
2023-12-11 10:00:00,40.03,40.44,40.03,40.16,35260.0,40.03,40.44,40.03,40.16,35260.0
2023-12-11 10:30:00,40.17,40.54,40.08,40.48,31572.0,40.17,40.54,40.08,40.48,31572.0
2023-12-11 11:00:00,40.49,40.65,40.49,40.65,36616.0,40.49,40.65,40.49,40.65,36616.0
2023-12-11 11:30:00,40.67,40.9,40.6,40.88,31817.0,40.67,40.9,40.6,40.88,31817.0
2023-12-11 12:00:00,40.88,41.03,40.8,41.02,86278.0,40.88,41.03,40.8,41.02,86278.0
2023-12-11 12:30:00,41.04,41.06,40.9,40.97,45383.0,41.04,41.06,40.9,40.97,45383.0
2023-12-11 13:00:00,40.94,41.06,40.9,40.98,30763.0,40.94,41.06,40.9,40.98,30763.0
2023-12-11 13:30:00,40.98,41.0,40.85,40.9,54030.0,40.98,41.0,40.85,40.9,54030.0
2023-12-11 14:00:00,40.9,41.0,40.75,40.95,30714.0,40.9,41.0,40.75,40.95,30714.0
2023-12-11 14:30:00,40.97,40.99,40.92,40.95,49127.0,40.97,40.99,40.92,40.95,49127.0
2023-12-11 15:00:00,40.96,41.03,40.88,40.98,95271.0,40.96,41.03,40.88,40.98,95271.0
2023-12-11 15:30:00,40.98,41.04,40.85,40.91,204300.0,40.98,41.04,40.85,40.91,204300.0
2023-12-12 09:30:00,40.84,40.91,40.32,40.36,16487.0,40.84,40.91,40.32,40.36,16487.0
2023-12-12 10:00:00,40.27,40.33,40.1,40.3,12256.0,40.27,40.33,40.1,40.3,12256.0
2023-12-12 10:30:00,40.29,40.55,40.23,40.47,27979.0,40.29,40.55,40.23,40.47,27979.0
2023-12-12 11:00:00,40.46,40.58,40.29,40.32,17680.0,40.46,40.58,40.29,40.32,17680.0
2023-12-12 11:30:00,40.32,40.42,40.27,40.42,11041.0,40.32,40.42,40.27,40.42,11041.0
2023-12-12 12:00:00,40.39,40.56,40.36,40.56,20754.0,40.39,40.56,40.36,40.56,20754.0
2023-12-12 12:30:00,40.55,40.57,40.44,40.45,12294.0,40.55,40.57,40.44,40.45,12294.0
2023-12-12 13:00:00,40.44,40.68,40.4,40.68,13436.0,40.44,40.68,40.4,40.68,13436.0
2023-12-12 13:30:00,40.68,40.81,40.68,40.79,14509.0,40.68,40.81,40.68,40.79,14509.0
2023-12-12 14:00:00,40.79,40.79,40.7,40.7,12814.0,40.79,40.79,40.7,40.7,12814.0
2023-12-12 14:30:00,40.71,40.8,40.7,40.75,14204.0,40.71,40.8,40.7,40.75,14204.0
2023-12-12 15:00:00,40.74,40.97,40.74,40.96,36756.0,40.74,40.97,40.74,40.96,36756.0
2023-12-12 15:30:00,40.95,40.95,40.55,40.56,183331.0,40.95,40.95,40.55,40.56,183331.0
2023-12-13 09:30:00,40.53,40.61,40.09,40.13,15632.0,40.53,40.61,40.09,40.13,15632.0
2023-12-13 10:00:00,40.18,40.49,40.13,40.46,22560.0,40.18,40.49,40.13,40.46,22560.0
2023-12-13 10:30:00,40.46,40.62,40.45,40.57,17303.0,40.46,40.62,40.45,40.57,17303.0
2023-12-13 11:00:00,40.57,40.74,40.55,40.55,17713.0,40.57,40.74,40.55,40.55,17713.0
2023-12-13 11:30:00,40.55,40.59,40.43,40.54,17401.0,40.55,40.59,40.43,40.54,17401.0
2023-12-13 12:00:00,40.55,40.63,40.5,40.5,12456.0,40.55,40.63,40.5,40.5,12456.0
2023-12-13 12:30:00,40.51,40.65,40.5,40.58,13890.0,40.51,40.65,40.5,40.58,13890.0
2023-12-13 13:00:00,40.58,40.6,40.26,40.3,17765.0,40.58,40.6,40.26,40.3,17765.0
2023-12-13 13:30:00,40.3,40.45,40.27,40.45,19951.0,40.3,40.45,40.27,40.45,19951.0
2023-12-13 14:00:00,40.47,41.17,40.47,41.12,59461.0,40.47,41.17,40.47,41.12,59461.0
2023-12-13 14:30:00,41.12,41.65,41.0,41.56,57980.0,41.12,41.65,41.0,41.56,57980.0
2023-12-13 15:00:00,41.55,41.75,41.22,41.36,85438.0,41.55,41.75,41.22,41.36,85438.0
2023-12-13 15:30:00,41.34,41.71,41.27,41.45,268854.0,41.34,41.71,41.27,41.45,268854.0
2023-12-14 09:30:00,42.52,43.15,42.2,42.93,84273.0,42.52,43.15,42.2,42.93,84273.0
2023-12-14 10:00:00,42.91,42.94,42.21,42.46,106110.0,42.91,42.94,42.21,42.46,106110.0
2023-12-14 10:30:00,42.47,42.64,42.1,42.24,51082.0,42.47,42.64,42.1,42.24,51082.0
2023-12-14 11:00:00,42.24,42.58,42.15,42.46,44020.0,42.24,42.58,42.15,42.46,44020.0
2023-12-14 11:30:00,42.42,42.75,42.42,42.75,47851.0,42.42,42.75,42.42,42.75,47851.0
2023-12-14 12:00:00,42.76,42.85,42.63,42.69,77187.0,42.76,42.85,42.63,42.69,77187.0
2023-12-14 12:30:00,42.69,42.81,42.65,42.75,61451.0,42.69,42.81,42.65,42.75,61451.0
2023-12-14 13:00:00,42.76,42.95,42.71,42.78,78806.0,42.76,42.95,42.71,42.78,78806.0
2023-12-14 13:30:00,42.77,42.95,42.73,42.84,50316.0,42.77,42.95,42.73,42.84,50316.0
2023-12-14 14:00:00,42.85,42.99,42.85,42.87,48512.0,42.85,42.99,42.85,42.87,48512.0
2023-12-14 14:30:00,42.87,42.97,42.78,42.93,45984.0,42.87,42.97,42.78,42.93,45984.0
2023-12-14 15:00:00,42.93,43.16,42.89,43.04,86558.0,42.93,43.16,42.89,43.04,86558.0
2023-12-14 15:30:00,43.05,43.15,42.83,42.99,367258.0,43.05,43.15,42.83,42.99,367258.0
2023-12-15 09:30:00,43.18,43.43,42.84,43.19,310669.0,43.18,43.43,42.84,43.19,310669.0
2023-12-15 10:00:00,43.24,43.4,43.07,43.12,76987.0,43.24,43.4,43.07,43.12,76987.0
2023-12-15 10:30:00,43.12,43.31,42.98,43.29,75370.0,43.12,43.31,42.98,43.29,75370.0
2023-12-15 11:00:00,43.3,43.41,43.06,43.13,22915.0,43.3,43.41,43.06,43.13,22915.0
2023-12-15 11:30:00,43.12,43.22,43.1,43.18,39019.0,43.12,43.22,43.1,43.18,39019.0
2023-12-15 12:00:00,43.18,43.25,43.15,43.18,21673.0,43.18,43.25,43.15,43.18,21673.0
2023-12-15 12:30:00,43.19,43.23,42.97,42.97,73503.0,43.19,43.23,42.97,42.97,73503.0
2023-12-15 13:00:00,42.96,43.04,42.83,42.85,32865.0,42.96,43.04,42.83,42.85,32865.0
2023-12-15 13:30:00,42.85,42.9,42.69,42.74,39212.0,42.85,42.9,42.69,42.74,39212.0
2023-12-15 14:00:00,42.73,42.77,42.52,42.66,34486.0,42.73,42.77,42.52,42.66,34486.0
2023-12-15 14:30:00,42.68,42.76,42.38,42.4,125845.0,42.68,42.76,42.38,42.4,125845.0
2023-12-15 15:00:00,42.41,42.67,42.39,42.65,128578.0,42.41,42.67,42.39,42.65,128578.0
2023-12-15 15:30:00,42.64,42.86,42.64,42.67,353150.0,42.64,42.86,42.64,42.67,353150.0
2023-12-18 09:30:00,43.53,43.79,43.02,43.6,52029.0,43.53,43.79,43.02,43.6,52029.0
2023-12-18 10:00:00,43.64,43.71,43.03,43.12,37850.0,43.64,43.71,43.03,43.12,37850.0
2023-12-18 10:30:00,43.09,43.13,42.9,43.09,22654.0,43.09,43.13,42.9,43.09,22654.0
2023-12-18 11:00:00,43.1,43.32,43.09,43.21,23812.0,43.1,43.32,43.09,43.21,23812.0
2023-12-18 11:30:00,43.2,43.2,43.05,43.13,15809.0,43.2,43.2,43.05,43.13,15809.0
2023-12-18 12:00:00,43.14,43.18,43.03,43.05,25967.0,43.14,43.18,43.03,43.05,25967.0
2023-12-18 12:30:00,43.07,43.08,42.76,42.85,25614.0,43.07,43.08,42.76,42.85,25614.0
2023-12-18 13:00:00,42.84,42.88,42.75,42.77,25761.0,42.84,42.88,42.75,42.77,25761.0
2023-12-18 13:30:00,42.78,42.83,42.74,42.78,21196.0,42.78,42.83,42.74,42.78,21196.0
2023-12-18 14:00:00,42.77,42.89,42.77,42.82,27136.0,42.77,42.89,42.77,42.82,27136.0
2023-12-18 14:30:00,42.83,42.91,42.77,42.86,35195.0,42.83,42.91,42.77,42.86,35195.0
2023-12-18 15:00:00,42.86,43.0,42.84,42.9,38681.0,42.86,43.0,42.84,42.9,38681.0
2023-12-18 15:30:00,42.9,42.9,42.66,42.66,185740.0,42.9,42.9,42.66,42.66,185740.0
2023-12-19 09:30:00,43.14,44.28,42.75,44.09,105148.0,43.14,44.28,42.75,44.09,105148.0
2023-12-19 10:00:00,44.09,44.22,43.54,43.88,58602.0,44.09,44.22,43.54,43.88,58602.0
2023-12-19 10:30:00,43.84,43.92,43.59,43.68,54054.0,43.84,43.92,43.59,43.68,54054.0
2023-12-19 11:00:00,43.68,43.93,43.68,43.87,36004.0,43.68,43.93,43.68,43.87,36004.0
2023-12-19 11:30:00,43.86,43.89,43.72,43.79,34497.0,43.86,43.89,43.72,43.79,34497.0
2023-12-19 12:00:00,43.8,43.99,43.76,43.98,28888.0,43.8,43.99,43.76,43.98,28888.0
2023-12-19 12:30:00,43.98,44.13,43.97,44.0,30702.0,43.98,44.13,43.97,44.0,30702.0
2023-12-19 13:00:00,44.02,44.09,43.88,43.9,33187.0,44.02,44.09,43.88,43.9,33187.0
2023-12-19 13:30:00,43.9,44.0,43.87,43.96,41316.0,43.9,44.0,43.87,43.96,41316.0
2023-12-19 14:00:00,43.96,44.11,43.92,44.1,44792.0,43.96,44.11,43.92,44.1,44792.0
2023-12-19 14:30:00,44.09,44.1,43.83,43.9,35565.0,44.09,44.1,43.83,43.9,35565.0
2023-12-19 15:00:00,43.9,44.08,43.81,44.05,83514.0,43.9,44.08,43.81,44.05,83514.0
2023-12-19 15:30:00,44.05,44.47,44.01,44.21,387694.0,44.05,44.47,44.01,44.21,387694.0
2023-12-20 09:30:00,43.89,44.71,43.8,44.7,72183.0,43.89,44.71,43.8,44.7,72183.0
2023-12-20 10:00:00,44.72,45.15,44.61,45.09,103247.0,44.72,45.15,44.61,45.09,103247.0
2023-12-20 10:30:00,45.1,45.43,45.0,45.07,97237.0,45.1,45.43,45.0,45.07,97237.0
2023-12-20 11:00:00,45.05,45.12,44.92,45.12,44464.0,45.05,45.12,44.92,45.12,44464.0
2023-12-20 11:30:00,45.1,45.11,45.0,45.08,36094.0,45.1,45.11,45.0,45.08,36094.0
2023-12-20 12:00:00,45.08,45.19,45.06,45.18,46035.0,45.08,45.19,45.06,45.18,46035.0
2023-12-20 12:30:00,45.19,45.44,45.15,45.31,43199.0,45.19,45.44,45.15,45.31,43199.0
2023-12-20 13:00:00,45.33,45.33,45.04,45.11,34981.0,45.33,45.33,45.04,45.11,34981.0
2023-12-20 13:30:00,45.12,45.2,45.06,45.12,38547.0,45.12,45.2,45.06,45.12,38547.0
2023-12-20 14:00:00,45.1,45.19,44.98,45.16,33892.0,45.1,45.19,44.98,45.16,33892.0
2023-12-20 14:30:00,45.15,45.15,44.5,44.56,53679.0,45.15,45.15,44.5,44.56,53679.0
2023-12-20 15:00:00,44.53,44.83,44.32,44.53,69056.0,44.53,44.83,44.32,44.53,69056.0
2023-12-20 15:30:00,44.55,44.75,44.36,44.53,298129.0,44.55,44.75,44.36,44.53,298129.0
2023-12-21 09:30:00,45.21,45.23,44.77,44.77,50881.0,45.21,45.23,44.77,44.77,50881.0
2023-12-21 10:00:00,44.74,45.13,44.74,44.86,35877.0,44.74,45.13,44.74,44.86,35877.0
2023-12-21 10:30:00,44.88,45.11,44.88,45.11,41269.0,44.88,45.11,44.88,45.11,41269.0
2023-12-21 11:00:00,45.13,45.34,45.04,45.19,24074.0,45.13,45.34,45.04,45.19,24074.0
2023-12-21 11:30:00,45.17,45.23,45.1,45.13,24443.0,45.17,45.23,45.1,45.13,24443.0
2023-12-21 12:00:00,45.11,45.16,44.8,44.83,19470.0,45.11,45.16,44.8,44.83,19470.0
2023-12-21 12:30:00,44.84,44.9,44.64,44.69,12924.0,44.84,44.9,44.64,44.69,12924.0
2023-12-21 13:00:00,44.75,44.8,44.64,44.74,8688.0,44.75,44.8,44.64,44.74,8688.0
2023-12-21 13:30:00,44.78,45.09,44.78,45.09,18503.0,44.78,45.09,44.78,45.09,18503.0
2023-12-21 14:00:00,45.08,45.15,45.01,45.13,24308.0,45.08,45.15,45.01,45.13,24308.0
2023-12-21 14:30:00,45.12,45.2,45.1,45.18,22282.0,45.12,45.2,45.1,45.18,22282.0
2023-12-21 15:00:00,45.2,45.37,45.13,45.37,36279.0,45.2,45.37,45.13,45.37,36279.0
2023-12-21 15:30:00,45.35,45.35,45.22,45.33,158863.0,45.35,45.35,45.22,45.33,158863.0
2023-12-22 09:30:00,45.52,45.82,45.32,45.59,43327.0,45.52,45.82,45.32,45.59,43327.0
2023-12-22 10:00:00,45.65,45.74,45.51,45.71,21504.0,45.65,45.74,45.51,45.71,21504.0
2023-12-22 10:30:00,45.72,45.96,45.67,45.7,20109.0,45.72,45.96,45.67,45.7,20109.0
2023-12-22 11:00:00,45.7,45.79,45.53,45.78,21315.0,45.7,45.79,45.53,45.78,21315.0
2023-12-22 11:30:00,45.8,45.83,45.58,45.69,16626.0,45.8,45.83,45.58,45.69,16626.0
2023-12-22 12:00:00,45.7,45.74,45.6,45.73,10964.0,45.7,45.74,45.6,45.73,10964.0
2023-12-22 12:30:00,45.73,45.78,45.69,45.75,12444.0,45.73,45.78,45.69,45.75,12444.0
2023-12-22 13:00:00,45.73,45.8,45.7,45.73,14296.0,45.73,45.8,45.7,45.73,14296.0
2023-12-22 13:30:00,45.73,45.74,45.64,45.66,18575.0,45.73,45.74,45.64,45.66,18575.0
2023-12-22 14:00:00,45.66,45.66,45.16,45.16,31272.0,45.66,45.66,45.16,45.16,31272.0
2023-12-22 14:30:00,45.14,45.48,45.08,45.48,20669.0,45.14,45.48,45.08,45.48,20669.0
2023-12-22 15:00:00,45.51,45.61,45.44,45.58,30372.0,45.51,45.61,45.44,45.58,30372.0
2023-12-22 15:30:00,45.6,45.66,45.48,45.61,112642.0,45.6,45.66,45.48,45.61,112642.0
2023-12-26 09:30:00,45.81,45.92,45.64,45.78,13123.0,45.81,45.92,45.64,45.78,13123.0
2023-12-26 10:00:00,45.87,45.89,45.7,45.79,16314.0,45.87,45.89,45.7,45.79,16314.0
2023-12-26 10:30:00,45.77,46.01,45.77,45.94,10195.0,45.77,46.01,45.77,45.94,10195.0
2023-12-26 11:00:00,45.93,45.96,45.85,45.91,7497.0,45.93,45.96,45.85,45.91,7497.0
2023-12-26 11:30:00,45.92,45.92,45.77,45.84,11094.0,45.92,45.92,45.77,45.84,11094.0
2023-12-26 12:00:00,45.84,46.07,45.84,45.98,10149.0,45.84,46.07,45.84,45.98,10149.0
2023-12-26 12:30:00,46.0,46.09,45.93,46.03,12999.0,46.0,46.09,45.93,46.03,12999.0
2023-12-26 13:00:00,46.03,46.17,46.01,46.14,8278.0,46.03,46.17,46.01,46.14,8278.0
2023-12-26 13:30:00,46.15,46.17,46.02,46.03,11010.0,46.15,46.17,46.02,46.03,11010.0
2023-12-26 14:00:00,46.04,46.23,46.04,46.18,12187.0,46.04,46.23,46.04,46.18,12187.0
2023-12-26 14:30:00,46.2,46.32,46.14,46.25,20223.0,46.2,46.32,46.14,46.25,20223.0
2023-12-26 15:00:00,46.21,46.22,46.14,46.21,19927.0,46.21,46.22,46.14,46.21,19927.0
2023-12-26 15:30:00,46.22,46.34,46.19,46.25,137816.0,46.22,46.34,46.19,46.25,137816.0
2023-12-27 09:30:00,46.3,46.43,46.02,46.32,30662.0,46.3,46.43,46.02,46.32,30662.0
2023-12-27 10:00:00,46.3,46.39,46.2,46.33,14661.0,46.3,46.39,46.2,46.33,14661.0
2023-12-27 10:30:00,46.29,46.34,46.0,46.03,17811.0,46.29,46.34,46.0,46.03,17811.0
2023-12-27 11:00:00,46.03,46.2,45.9,46.06,25569.0,46.03,46.2,45.9,46.06,25569.0
2023-12-27 11:30:00,46.06,46.23,46.06,46.14,7940.0,46.06,46.23,46.06,46.14,7940.0
2023-12-27 12:00:00,46.12,46.24,46.12,46.24,13255.0,46.12,46.24,46.12,46.24,13255.0
2023-12-27 12:30:00,46.25,46.25,46.13,46.18,10959.0,46.25,46.25,46.13,46.18,10959.0
2023-12-27 13:00:00,46.18,46.44,46.18,46.26,15737.0,46.18,46.44,46.18,46.26,15737.0
2023-12-27 13:30:00,46.26,46.33,46.16,46.16,8637.0,46.26,46.33,46.16,46.16,8637.0
2023-12-27 14:00:00,46.14,46.19,45.98,46.18,10390.0,46.14,46.19,45.98,46.18,10390.0
2023-12-27 14:30:00,46.13,46.15,46.02,46.06,11737.0,46.13,46.15,46.02,46.06,11737.0
2023-12-27 15:00:00,46.08,46.23,46.08,46.18,16851.0,46.08,46.23,46.08,46.18,16851.0
2023-12-27 15:30:00,46.16,46.22,45.96,46.19,94281.0,46.16,46.22,45.96,46.19,94281.0
2023-12-28 09:30:00,46.0,46.44,45.89,46.34,28576.0,46.0,46.44,45.89,46.34,28576.0
2023-12-28 10:00:00,46.32,46.57,46.3,46.52,24513.0,46.32,46.57,46.3,46.52,24513.0
2023-12-28 10:30:00,46.53,46.53,46.22,46.23,31854.0,46.53,46.53,46.22,46.23,31854.0
2023-12-28 11:00:00,46.21,46.31,46.12,46.2,21522.0,46.21,46.31,46.12,46.2,21522.0
2023-12-28 11:30:00,46.21,46.31,46.15,46.25,18888.0,46.21,46.31,46.15,46.25,18888.0
2023-12-28 12:00:00,46.23,46.29,46.19,46.19,18777.0,46.23,46.29,46.19,46.19,18777.0
2023-12-28 12:30:00,46.2,46.25,46.06,46.13,21413.0,46.2,46.25,46.06,46.13,21413.0
2023-12-28 13:00:00,46.14,46.21,45.99,46.15,19971.0,46.14,46.21,45.99,46.15,19971.0
2023-12-28 13:30:00,46.17,46.24,46.14,46.18,18693.0,46.17,46.24,46.14,46.18,18693.0
2023-12-28 14:00:00,46.19,46.25,46.16,46.17,24827.0,46.19,46.25,46.16,46.17,24827.0
2023-12-28 14:30:00,46.18,46.22,46.14,46.18,28537.0,46.18,46.22,46.14,46.18,28537.0
2023-12-28 15:00:00,46.19,46.28,46.14,46.24,34360.0,46.19,46.28,46.14,46.24,34360.0
2023-12-28 15:30:00,46.25,46.32,46.18,46.28,151223.0,46.25,46.32,46.18,46.28,151223.0
2023-12-29 09:30:00,46.14,46.35,45.93,46.21,26209.0,46.14,46.35,45.93,46.21,26209.0
2023-12-29 10:00:00,46.28,46.33,46.14,46.14,19118.0,46.28,46.33,46.14,46.14,19118.0
2023-12-29 10:30:00,46.14,46.15,45.65,45.69,30417.0,46.14,46.15,45.65,45.69,30417.0
2023-12-29 11:00:00,45.66,45.76,45.61,45.66,12548.0,45.66,45.76,45.61,45.66,12548.0
2023-12-29 11:30:00,45.68,45.82,45.65,45.76,10575.0,45.68,45.82,45.65,45.76,10575.0
2023-12-29 12:00:00,45.8,45.86,45.72,45.83,13963.0,45.8,45.86,45.72,45.83,13963.0
2023-12-29 12:30:00,45.82,45.99,45.8,45.97,19375.0,45.82,45.99,45.8,45.97,19375.0
2023-12-29 13:00:00,45.96,45.99,45.85,45.87,14526.0,45.96,45.99,45.85,45.87,14526.0
2023-12-29 13:30:00,45.86,45.94,45.86,45.91,11820.0,45.86,45.94,45.86,45.91,11820.0
2023-12-29 14:00:00,45.92,45.93,45.85,45.88,7997.0,45.92,45.93,45.85,45.88,7997.0
2023-12-29 14:30:00,45.89,45.92,45.73,45.76,21770.0,45.89,45.92,45.73,45.76,21770.0
2023-12-29 15:00:00,45.74,45.75,45.6,45.7,34130.0,45.74,45.75,45.6,45.7,34130.0
2023-12-29 15:30:00,45.7,45.7,45.33,45.46,169718.0,45.7,45.7,45.33,45.46,169718.0
2024-01-02 09:30:00,44.89,45.45,44.77,45.4,99570.0,44.89,45.45,44.77,45.4,99570.0
2024-01-02 10:00:00,45.43,45.64,45.3,45.35,39811.0,45.43,45.64,45.3,45.35,39811.0
2024-01-02 10:30:00,45.36,45.39,45.08,45.14,58492.0,45.36,45.39,45.08,45.14,58492.0
2024-01-02 11:00:00,45.13,45.31,44.96,44.97,38248.0,45.13,45.31,44.96,44.97,38248.0
2024-01-02 11:30:00,44.94,45.07,44.75,45.03,34473.0,44.94,45.07,44.75,45.03,34473.0
2024-01-02 12:00:00,45.03,45.13,44.85,44.87,36633.0,45.03,45.13,44.85,44.87,36633.0
2024-01-02 12:30:00,44.87,44.89,44.68,44.7,34195.0,44.87,44.89,44.68,44.7,34195.0
2024-01-02 13:00:00,44.7,44.72,44.53,44.58,38360.0,44.7,44.72,44.53,44.58,38360.0
2024-01-02 13:30:00,44.57,44.65,44.39,44.4,31229.0,44.57,44.65,44.39,44.4,31229.0
2024-01-02 14:00:00,44.41,44.46,44.31,44.42,27042.0,44.41,44.46,44.31,44.42,27042.0
2024-01-02 14:30:00,44.41,44.41,44.16,44.2,51770.0,44.41,44.41,44.16,44.2,51770.0
2024-01-02 15:00:00,44.2,44.25,44.02,44.03,54851.0,44.2,44.25,44.02,44.03,54851.0
2024-01-02 15:30:00,44.03,44.32,43.92,44.29,288534.0,44.03,44.32,43.92,44.29,288534.0
2024-01-03 09:30:00,43.84,43.84,43.22,43.39,22860.0,43.84,43.84,43.22,43.39,22860.0
2024-01-03 10:00:00,43.5,43.76,43.27,43.34,44764.0,43.5,43.76,43.27,43.34,44764.0
2024-01-03 10:30:00,43.27,43.33,42.78,43.16,49265.0,43.27,43.33,42.78,43.16,49265.0
2024-01-03 11:00:00,43.19,43.59,43.16,43.44,29822.0,43.19,43.59,43.16,43.44,29822.0
2024-01-03 11:30:00,43.42,43.46,43.34,43.42,18760.0,43.42,43.46,43.34,43.42,18760.0
2024-01-03 12:00:00,43.41,43.54,43.3,43.54,15608.0,43.41,43.54,43.3,43.54,15608.0
2024-01-03 12:30:00,43.53,43.53,43.26,43.36,26364.0,43.53,43.53,43.26,43.36,26364.0
2024-01-03 13:00:00,43.36,43.45,43.31,43.36,18849.0,43.36,43.45,43.31,43.36,18849.0
2024-01-03 13:30:00,43.35,43.44,43.28,43.35,38099.0,43.35,43.44,43.28,43.35,38099.0
2024-01-03 14:00:00,43.34,43.52,43.16,43.39,36919.0,43.34,43.52,43.16,43.39,36919.0
2024-01-03 14:30:00,43.41,43.45,42.96,42.96,25228.0,43.41,43.45,42.96,42.96,25228.0
2024-01-03 15:00:00,42.95,42.96,42.53,42.65,40136.0,42.95,42.96,42.53,42.65,40136.0
2024-01-03 15:30:00,42.69,42.9,42.66,42.73,144547.0,42.69,42.9,42.66,42.73,144547.0
2024-01-04 09:30:00,43.06,43.47,43.0,43.43,44572.0,43.06,43.47,43.0,43.43,44572.0
2024-01-04 10:00:00,43.37,43.62,43.36,43.4,91276.0,43.37,43.62,43.36,43.4,91276.0
2024-01-04 10:30:00,43.41,43.5,43.35,43.47,28863.0,43.41,43.5,43.35,43.47,28863.0
2024-01-04 11:00:00,43.46,43.74,43.46,43.65,24651.0,43.46,43.74,43.46,43.65,24651.0
2024-01-04 11:30:00,43.66,43.75,43.59,43.72,88161.0,43.66,43.75,43.59,43.72,88161.0
2024-01-04 12:00:00,43.71,44.04,43.65,44.03,30161.0,43.71,44.04,43.65,44.03,30161.0
2024-01-04 12:30:00,44.02,44.09,43.9,44.07,31006.0,44.02,44.09,43.9,44.07,31006.0
2024-01-04 13:00:00,44.07,44.11,43.87,43.91,29693.0,44.07,44.11,43.87,43.91,29693.0
2024-01-04 13:30:00,43.93,44.03,43.8,43.93,20729.0,43.93,44.03,43.8,43.93,20729.0
2024-01-04 14:00:00,43.92,43.99,43.79,43.84,26285.0,43.92,43.99,43.79,43.84,26285.0
2024-01-04 14:30:00,43.85,43.95,43.72,43.84,33126.0,43.85,43.95,43.72,43.84,33126.0
2024-01-04 15:00:00,43.84,43.92,43.73,43.8,43843.0,43.84,43.92,43.73,43.8,43843.0
2024-01-04 15:30:00,43.8,43.91,43.65,43.68,160012.0,43.8,43.91,43.65,43.68,160012.0
2024-01-05 09:30:00,43.37,43.72,42.94,43.61,39504.0,43.37,43.72,42.94,43.61,39504.0
2024-01-05 10:00:00,43.59,43.91,43.59,43.75,31858.0,43.59,43.91,43.59,43.75,31858.0
2024-01-05 10:30:00,43.78,43.99,43.75,43.77,38354.0,43.78,43.99,43.75,43.77,38354.0
2024-01-05 11:00:00,43.78,43.84,43.52,43.58,24290.0,43.78,43.84,43.52,43.58,24290.0
2024-01-05 11:30:00,43.64,43.69,43.44,43.44,14615.0,43.64,43.69,43.44,43.44,14615.0
2024-01-05 12:00:00,43.43,43.47,43.17,43.18,18597.0,43.43,43.47,43.17,43.18,18597.0
2024-01-05 12:30:00,43.18,43.32,43.12,43.3,16630.0,43.18,43.32,43.12,43.3,16630.0
2024-01-05 13:00:00,43.3,43.3,43.14,43.26,13669.0,43.3,43.3,43.14,43.26,13669.0
2024-01-05 13:30:00,43.29,43.43,43.29,43.37,15097.0,43.29,43.43,43.29,43.37,15097.0
2024-01-05 14:00:00,43.37,43.6,43.32,43.36,20049.0,43.37,43.6,43.32,43.36,20049.0
2024-01-05 14:30:00,43.35,43.37,43.1,43.13,19366.0,43.35,43.37,43.1,43.13,19366.0
2024-01-05 15:00:00,43.09,43.33,43.09,43.32,34509.0,43.09,43.33,43.09,43.32,34509.0
2024-01-05 15:30:00,43.31,43.38,43.19,43.2,99550.0,43.31,43.38,43.19,43.2,99550.0
2024-01-08 09:30:00,42.83,43.03,42.34,42.64,30207.0,42.83,43.03,42.34,42.64,30207.0
2024-01-08 10:00:00,42.55,42.66,42.36,42.47,9204.0,42.55,42.66,42.36,42.47,9204.0
2024-01-08 10:30:00,42.48,42.85,42.48,42.71,21539.0,42.48,42.85,42.48,42.71,21539.0
2024-01-08 11:00:00,42.77,42.98,42.73,42.85,11898.0,42.77,42.98,42.73,42.85,11898.0
2024-01-08 11:30:00,42.86,42.95,42.85,42.9,20106.0,42.86,42.95,42.85,42.9,20106.0
2024-01-08 12:00:00,42.89,43.01,42.88,42.91,12846.0,42.89,43.01,42.88,42.91,12846.0
2024-01-08 12:30:00,42.92,43.12,42.92,43.12,13902.0,42.92,43.12,42.92,43.12,13902.0
2024-01-08 13:00:00,43.12,43.22,43.06,43.06,9356.0,43.12,43.22,43.06,43.06,9356.0
2024-01-08 13:30:00,43.08,43.26,43.07,43.22,14009.0,43.08,43.26,43.07,43.22,14009.0
2024-01-08 14:00:00,43.23,43.38,43.16,43.35,14763.0,43.23,43.38,43.16,43.35,14763.0
2024-01-08 14:30:00,43.38,43.43,43.28,43.35,12951.0,43.38,43.43,43.28,43.35,12951.0
2024-01-08 15:00:00,43.35,43.41,43.3,43.41,13829.0,43.35,43.41,43.3,43.41,13829.0
2024-01-08 15:30:00,43.4,43.53,43.34,43.5,90841.0,43.4,43.53,43.34,43.5,90841.0
2024-01-09 09:30:00,43.0,43.0,42.17,42.2,26354.0,43.0,43.0,42.17,42.2,26354.0
2024-01-09 10:00:00,42.21,42.21,41.94,42.13,24188.0,42.21,42.21,41.94,42.13,24188.0
2024-01-09 10:30:00,42.13,42.25,42.07,42.1,23522.0,42.13,42.25,42.07,42.1,23522.0
2024-01-09 11:00:00,42.09,42.36,42.09,42.3,11204.0,42.09,42.36,42.09,42.3,11204.0
2024-01-09 11:30:00,42.31,42.51,42.31,42.51,8179.0,42.31,42.51,42.31,42.51,8179.0
2024-01-09 12:00:00,42.48,42.55,42.38,42.46,11445.0,42.48,42.55,42.38,42.46,11445.0
2024-01-09 12:30:00,42.46,42.55,42.36,42.5,9063.0,42.46,42.55,42.36,42.5,9063.0
2024-01-09 13:00:00,42.53,42.61,42.35,42.38,8503.0,42.53,42.61,42.35,42.38,8503.0
2024-01-09 13:30:00,42.32,42.49,42.27,42.42,9233.0,42.32,42.49,42.27,42.42,9233.0
2024-01-09 14:00:00,42.44,42.45,42.29,42.33,13514.0,42.44,42.45,42.29,42.33,13514.0
2024-01-09 14:30:00,42.34,42.4,42.29,42.35,9566.0,42.34,42.4,42.29,42.35,9566.0
2024-01-09 15:00:00,42.37,42.41,42.11,42.15,36497.0,42.37,42.41,42.11,42.15,36497.0
2024-01-09 15:30:00,42.15,42.21,41.88,42.08,209308.0,42.15,42.21,41.88,42.08,209308.0
2024-01-10 09:30:00,41.9,42.29,41.52,41.79,32138.0,41.9,42.29,41.52,41.79,32138.0
2024-01-10 10:00:00,41.72,41.89,41.52,41.79,25401.0,41.72,41.89,41.52,41.79,25401.0
2024-01-10 10:30:00,41.8,42.21,41.7,42.05,177197.0,41.8,42.21,41.7,42.05,177197.0
2024-01-10 11:00:00,42.13,42.65,42.09,42.41,34148.0,42.13,42.65,42.09,42.41,34148.0
2024-01-10 11:30:00,42.45,42.64,42.45,42.57,25999.0,42.45,42.64,42.45,42.57,25999.0
2024-01-10 12:00:00,42.58,42.89,42.49,42.82,27658.0,42.58,42.89,42.49,42.82,27658.0
2024-01-10 12:30:00,42.82,42.84,42.69,42.69,23267.0,42.82,42.84,42.69,42.69,23267.0
2024-01-10 13:00:00,42.68,42.85,42.62,42.71,15741.0,42.68,42.85,42.62,42.71,15741.0
2024-01-10 13:30:00,42.69,42.77,42.66,42.74,10346.0,42.69,42.77,42.66,42.74,10346.0
2024-01-10 14:00:00,42.72,42.82,42.6,42.61,33567.0,42.72,42.82,42.6,42.61,33567.0
2024-01-10 14:30:00,42.6,42.85,42.49,42.85,24902.0,42.6,42.85,42.49,42.85,24902.0
2024-01-10 15:00:00,42.85,42.92,42.53,42.54,44633.0,42.85,42.92,42.53,42.54,44633.0
2024-01-10 15:30:00,42.53,42.77,42.53,42.7,134589.0,42.53,42.77,42.53,42.7,134589.0
2024-01-11 09:30:00,42.51,42.66,42.28,42.45,29643.0,42.51,42.66,42.28,42.45,29643.0
2024-01-11 10:00:00,42.43,42.43,41.9,42.09,53903.0,42.43,42.43,41.9,42.09,53903.0
2024-01-11 10:30:00,42.09,42.31,41.95,42.01,20032.0,42.09,42.31,41.95,42.01,20032.0
2024-01-11 11:00:00,42.01,42.01,41.67,41.73,30503.0,42.01,42.01,41.67,41.73,30503.0
2024-01-11 11:30:00,41.73,41.79,41.62,41.68,20630.0,41.73,41.79,41.62,41.68,20630.0
2024-01-11 12:00:00,41.67,41.84,41.65,41.77,110043.0,41.67,41.84,41.65,41.77,110043.0
2024-01-11 12:30:00,41.77,42.26,41.77,42.15,49199.0,41.77,42.26,41.77,42.15,49199.0
2024-01-11 13:00:00,42.13,42.47,42.13,42.32,39498.0,42.13,42.47,42.13,42.32,39498.0
2024-01-11 13:30:00,42.33,42.75,42.26,42.75,40279.0,42.33,42.75,42.26,42.75,40279.0
2024-01-11 14:00:00,42.74,42.74,42.41,42.51,23222.0,42.74,42.74,42.41,42.51,23222.0
2024-01-11 14:30:00,42.56,42.66,42.44,42.66,23640.0,42.56,42.66,42.44,42.66,23640.0
2024-01-11 15:00:00,42.66,42.67,42.33,42.5,93952.0,42.66,42.67,42.33,42.5,93952.0
2024-01-11 15:30:00,42.5,42.81,42.5,42.64,181063.0,42.5,42.81,42.5,42.64,181063.0
2024-01-12 09:30:00,43.16,43.7,43.16,43.31,30381.0,43.16,43.7,43.16,43.31,30381.0
2024-01-12 10:00:00,43.31,43.35,42.92,42.97,76938.0,43.31,43.35,42.92,42.97,76938.0
2024-01-12 10:30:00,42.97,43.01,42.75,42.84,49582.0,42.97,43.01,42.75,42.84,49582.0
2024-01-12 11:00:00,42.8,42.93,42.71,42.88,15647.0,42.8,42.93,42.71,42.88,15647.0
2024-01-12 11:30:00,42.93,42.98,42.54,42.63,36531.0,42.93,42.98,42.54,42.63,36531.0
2024-01-12 12:00:00,42.65,42.65,42.51,42.55,10678.0,42.65,42.65,42.51,42.55,10678.0
2024-01-12 12:30:00,42.57,42.68,42.48,42.65,12730.0,42.57,42.68,42.48,42.65,12730.0
2024-01-12 13:00:00,42.64,42.89,42.61,42.84,26515.0,42.64,42.89,42.61,42.84,26515.0
2024-01-12 13:30:00,42.87,42.88,42.76,42.85,14383.0,42.87,42.88,42.76,42.85,14383.0
2024-01-12 14:00:00,42.84,42.9,42.8,42.9,15319.0,42.84,42.9,42.8,42.9,15319.0
2024-01-12 14:30:00,42.88,43.08,42.83,43.08,29052.0,42.88,43.08,42.83,43.08,29052.0
2024-01-12 15:00:00,43.08,43.17,42.96,42.99,48070.0,43.08,43.17,42.96,42.99,48070.0
2024-01-12 15:30:00,43.0,43.16,42.9,42.9,234943.0,43.0,43.16,42.9,42.9,234943.0
2024-01-16 09:30:00,42.6,42.79,42.42,42.79,24445.0,42.6,42.79,42.42,42.79,24445.0
2024-01-16 10:00:00,42.76,42.9,42.65,42.76,37363.0,42.76,42.9,42.65,42.76,37363.0
2024-01-16 10:30:00,42.76,42.77,42.6,42.62,39979.0,42.76,42.77,42.6,42.62,39979.0
2024-01-16 11:00:00,42.6,42.67,42.34,42.54,47615.0,42.6,42.67,42.34,42.54,47615.0
2024-01-16 11:30:00,42.55,42.71,42.43,42.44,19894.0,42.55,42.71,42.43,42.44,19894.0
2024-01-16 12:00:00,42.44,42.46,42.32,42.38,58329.0,42.44,42.46,42.32,42.38,58329.0
2024-01-16 12:30:00,42.34,42.53,42.34,42.43,15321.0,42.34,42.53,42.34,42.43,15321.0
2024-01-16 13:00:00,42.44,42.51,42.29,42.39,19516.0,42.44,42.51,42.29,42.39,19516.0
2024-01-16 13:30:00,42.4,42.41,42.2,42.25,21684.0,42.4,42.41,42.2,42.25,21684.0
2024-01-16 14:00:00,42.24,42.33,42.15,42.2,37842.0,42.24,42.33,42.15,42.2,37842.0
2024-01-16 14:30:00,42.15,42.36,42.15,42.31,37384.0,42.15,42.36,42.15,42.31,37384.0
2024-01-16 15:00:00,42.33,42.36,42.26,42.26,21267.0,42.33,42.36,42.26,42.26,21267.0
2024-01-16 15:30:00,42.27,42.4,42.24,42.38,134672.0,42.27,42.4,42.24,42.38,134672.0
2024-01-17 09:30:00,41.43,42.15,41.32,42.15,56912.0,41.43,42.15,41.32,42.15,56912.0
2024-01-17 10:00:00,42.15,42.48,42.08,42.22,23390.0,42.15,42.48,42.08,42.22,23390.0
2024-01-17 10:30:00,42.21,42.32,42.06,42.09,28011.0,42.21,42.32,42.06,42.09,28011.0
2024-01-17 11:00:00,42.12,42.25,42.07,42.17,9693.0,42.12,42.25,42.07,42.17,9693.0
2024-01-17 11:30:00,42.14,42.17,42.03,42.17,24656.0,42.14,42.17,42.03,42.17,24656.0
2024-01-17 12:00:00,42.17,42.17,42.07,42.13,9604.0,42.17,42.17,42.07,42.13,9604.0
2024-01-17 12:30:00,42.13,42.14,42.02,42.12,8779.0,42.13,42.14,42.02,42.12,8779.0
2024-01-17 13:00:00,42.11,42.15,42.02,42.06,9090.0,42.11,42.15,42.02,42.06,9090.0
2024-01-17 13:30:00,42.05,42.19,42.02,42.18,17584.0,42.05,42.19,42.02,42.18,17584.0
2024-01-17 14:00:00,42.18,42.22,42.06,42.07,25816.0,42.18,42.22,42.06,42.07,25816.0
2024-01-17 14:30:00,42.07,42.17,41.9,41.91,48624.0,42.07,42.17,41.9,41.91,48624.0
2024-01-17 15:00:00,41.9,41.98,41.8,41.87,64272.0,41.9,41.98,41.8,41.87,64272.0
2024-01-17 15:30:00,41.86,41.91,41.73,41.74,250991.0,41.86,41.91,41.73,41.74,250991.0
2024-01-18 09:30:00,41.99,42.27,41.33,41.43,129432.0,41.99,42.27,41.33,41.43,129432.0
2024-01-18 10:00:00,41.42,42.0,41.37,41.77,33114.0,41.42,42.0,41.37,41.77,33114.0
2024-01-18 10:30:00,41.75,41.86,41.58,41.63,11399.0,41.75,41.86,41.58,41.63,11399.0
2024-01-18 11:00:00,41.57,41.69,41.44,41.64,15292.0,41.57,41.69,41.44,41.64,15292.0
2024-01-18 11:30:00,41.63,41.8,41.63,41.67,18205.0,41.63,41.8,41.63,41.67,18205.0
2024-01-18 12:00:00,41.62,41.66,41.45,41.63,21891.0,41.62,41.66,41.45,41.63,21891.0
2024-01-18 12:30:00,41.64,41.77,41.54,41.65,56264.0,41.64,41.77,41.54,41.65,56264.0
2024-01-18 13:00:00,41.64,41.7,41.54,41.6,13462.0,41.64,41.7,41.54,41.6,13462.0
2024-01-18 13:30:00,41.62,42.11,41.62,42.1,17999.0,41.62,42.11,41.62,42.1,17999.0
2024-01-18 14:00:00,42.09,42.3,42.08,42.26,11778.0,42.09,42.3,42.08,42.26,11778.0
2024-01-18 14:30:00,42.3,42.37,42.13,42.26,19344.0,42.3,42.37,42.13,42.26,19344.0
2024-01-18 15:00:00,42.26,42.34,42.19,42.32,29514.0,42.26,42.34,42.19,42.32,29514.0
2024-01-18 15:30:00,42.33,42.56,42.28,42.56,146824.0,42.33,42.56,42.28,42.56,146824.0
2024-01-19 09:30:00,42.79,42.92,41.65,41.82,103138.0,42.79,42.92,41.65,41.82,103138.0
2024-01-19 10:00:00,41.84,41.84,41.09,41.48,67490.0,41.84,41.84,41.09,41.48,67490.0
2024-01-19 10:30:00,41.46,41.72,41.34,41.64,37106.0,41.46,41.72,41.34,41.64,37106.0
2024-01-19 11:00:00,41.6,41.65,41.51,41.52,21085.0,41.6,41.65,41.51,41.52,21085.0
2024-01-19 11:30:00,41.51,41.55,41.4,41.5,21375.0,41.51,41.55,41.4,41.5,21375.0
2024-01-19 12:00:00,41.51,41.66,41.46,41.66,17606.0,41.51,41.66,41.46,41.66,17606.0
2024-01-19 12:30:00,41.66,41.9,41.65,41.9,42058.0,41.66,41.9,41.65,41.9,42058.0
2024-01-19 13:00:00,41.87,42.05,41.72,42.05,34387.0,41.87,42.05,41.72,42.05,34387.0
2024-01-19 13:30:00,42.04,42.11,42.0,42.11,22129.0,42.04,42.11,42.0,42.11,22129.0
2024-01-19 14:00:00,42.12,42.31,42.1,42.27,22143.0,42.12,42.31,42.1,42.27,22143.0
2024-01-19 14:30:00,42.27,42.28,42.04,42.04,40531.0,42.27,42.28,42.04,42.04,40531.0
2024-01-19 15:00:00,42.02,42.06,41.89,41.9,56354.0,42.02,42.06,41.89,41.9,56354.0
2024-01-19 15:30:00,41.89,42.01,41.83,42.0,134635.0,41.89,42.01,41.83,42.0,134635.0
2024-01-22 09:30:00,42.13,42.56,41.76,42.56,58684.0,42.13,42.56,41.76,42.56,58684.0
2024-01-22 10:00:00,42.6,42.74,42.46,42.63,38829.0,42.6,42.74,42.46,42.63,38829.0
2024-01-22 10:30:00,42.65,42.7,42.45,42.49,27455.0,42.65,42.7,42.45,42.49,27455.0
2024-01-22 11:00:00,42.49,42.84,42.45,42.84,29714.0,42.49,42.84,42.45,42.84,29714.0
2024-01-22 11:30:00,42.84,43.01,42.82,42.99,41460.0,42.84,43.01,42.82,42.99,41460.0
2024-01-22 12:00:00,42.97,42.97,42.76,42.82,30792.0,42.97,42.97,42.76,42.82,30792.0
2024-01-22 12:30:00,42.83,42.84,42.68,42.71,33460.0,42.83,42.84,42.68,42.71,33460.0
2024-01-22 13:00:00,42.71,42.75,42.5,42.51,22797.0,42.71,42.75,42.5,42.51,22797.0
2024-01-22 13:30:00,42.5,42.68,42.48,42.64,19557.0,42.5,42.68,42.48,42.64,19557.0
2024-01-22 14:00:00,42.65,42.81,42.63,42.69,21885.0,42.65,42.81,42.63,42.69,21885.0
2024-01-22 14:30:00,42.69,42.88,42.69,42.88,14439.0,42.69,42.88,42.69,42.88,14439.0
2024-01-22 15:00:00,42.89,43.11,42.86,43.09,49399.0,42.89,43.11,42.86,43.09,49399.0
2024-01-22 15:30:00,43.08,43.1,42.81,42.9,123484.0,43.08,43.1,42.81,42.9,123484.0
2024-01-23 09:30:00,43.63,43.98,43.45,43.78,23093.0,43.63,43.98,43.45,43.78,23093.0
2024-01-23 10:00:00,43.83,43.85,43.3,43.33,24621.0,43.83,43.85,43.3,43.33,24621.0
2024-01-23 10:30:00,43.31,43.36,43.01,43.11,30846.0,43.31,43.36,43.01,43.11,30846.0
2024-01-23 11:00:00,43.11,43.41,43.11,43.23,466904.0,43.11,43.41,43.11,43.23,466904.0
2024-01-23 11:30:00,43.23,43.38,43.12,43.37,22070.0,43.23,43.38,43.12,43.37,22070.0
2024-01-23 12:00:00,43.38,43.42,43.17,43.2,16580.0,43.38,43.42,43.17,43.2,16580.0
2024-01-23 12:30:00,43.21,43.21,43.11,43.18,23494.0,43.21,43.21,43.11,43.18,23494.0
2024-01-23 13:00:00,43.18,43.27,43.11,43.23,35536.0,43.18,43.27,43.11,43.23,35536.0
2024-01-23 13:30:00,43.25,43.37,43.2,43.3,39533.0,43.25,43.37,43.2,43.3,39533.0
2024-01-23 14:00:00,43.3,43.32,43.05,43.09,25406.0,43.3,43.32,43.05,43.09,25406.0
2024-01-23 14:30:00,43.09,43.24,43.07,43.17,19707.0,43.09,43.24,43.07,43.17,19707.0
2024-01-23 15:00:00,43.16,43.43,43.1,43.36,62729.0,43.16,43.43,43.1,43.36,62729.0
2024-01-23 15:30:00,43.37,43.37,43.06,43.06,139633.0,43.37,43.37,43.06,43.06,139633.0
2024-01-24 09:30:00,43.59,43.59,42.93,43.15,35159.0,43.59,43.59,42.93,43.15,35159.0
2024-01-24 10:00:00,43.15,43.27,42.69,43.02,45862.0,43.15,43.27,42.69,43.02,45862.0
2024-01-24 10:30:00,43.06,43.41,42.91,43.38,120338.0,43.06,43.41,42.91,43.38,120338.0
2024-01-24 11:00:00,43.39,43.48,43.32,43.37,14672.0,43.39,43.48,43.32,43.37,14672.0
2024-01-24 11:30:00,43.42,43.51,43.36,43.48,10177.0,43.42,43.51,43.36,43.48,10177.0
2024-01-24 12:00:00,43.5,43.59,43.24,43.39,14123.0,43.5,43.59,43.24,43.39,14123.0
2024-01-24 12:30:00,43.38,43.62,43.33,43.62,40769.0,43.38,43.62,43.33,43.62,40769.0
2024-01-24 13:00:00,43.59,43.61,43.41,43.49,22464.0,43.59,43.61,43.41,43.49,22464.0
2024-01-24 13:30:00,43.48,43.48,43.32,43.44,93526.0,43.48,43.48,43.32,43.44,93526.0
2024-01-24 14:00:00,43.46,43.48,43.19,43.27,19529.0,43.46,43.48,43.19,43.27,19529.0
2024-01-24 14:30:00,43.23,43.4,43.16,43.33,15002.0,43.23,43.4,43.16,43.33,15002.0
2024-01-24 15:00:00,43.35,43.38,42.99,43.01,23724.0,43.35,43.38,42.99,43.01,23724.0
2024-01-24 15:30:00,42.98,43.12,42.86,42.95,111019.0,42.98,43.12,42.86,42.95,111019.0
2024-01-25 09:30:00,42.75,42.85,41.17,42.1,120360.0,42.75,42.85,41.17,42.1,120360.0
2024-01-25 10:00:00,42.1,42.27,41.56,42.01,83803.0,42.1,42.27,41.56,42.01,83803.0
2024-01-25 10:30:00,41.97,41.97,40.91,41.03,101550.0,41.97,41.97,40.91,41.03,101550.0
2024-01-25 11:00:00,41.03,41.09,40.66,40.82,46170.0,41.03,41.09,40.66,40.82,46170.0
2024-01-25 11:30:00,40.8,40.95,40.63,40.92,74696.0,40.8,40.95,40.63,40.92,74696.0
2024-01-25 12:00:00,40.9,40.96,40.71,40.74,60758.0,40.9,40.96,40.71,40.74,60758.0
2024-01-25 12:30:00,40.76,40.82,40.45,40.45,81926.0,40.76,40.82,40.45,40.45,81926.0
2024-01-25 13:00:00,40.43,40.58,40.21,40.27,698321.0,40.43,40.58,40.21,40.27,698321.0
2024-01-25 13:30:00,40.27,40.44,40.03,40.07,70543.0,40.27,40.44,40.03,40.07,70543.0
2024-01-25 14:00:00,40.07,40.36,39.74,40.33,109592.0,40.07,40.36,39.74,40.33,109592.0
2024-01-25 14:30:00,40.34,40.55,40.22,40.34,52242.0,40.34,40.55,40.22,40.34,52242.0
2024-01-25 15:00:00,40.33,40.68,40.13,40.52,154409.0,40.33,40.68,40.13,40.52,154409.0
2024-01-25 15:30:00,40.54,40.9,40.52,40.77,317698.0,40.54,40.9,40.52,40.77,317698.0
2024-01-26 09:30:00,41.24,41.41,40.83,41.02,40672.0,41.24,41.41,40.83,41.02,40672.0
2024-01-26 10:00:00,41.02,41.1,40.81,41.1,26444.0,41.02,41.1,40.81,41.1,26444.0
2024-01-26 10:30:00,41.05,41.15,40.9,40.94,19630.0,41.05,41.15,40.9,40.94,19630.0
2024-01-26 11:00:00,40.93,40.95,40.75,40.77,27235.0,40.93,40.95,40.75,40.77,27235.0
2024-01-26 11:30:00,40.77,41.03,40.75,41.03,21290.0,40.77,41.03,40.75,41.03,21290.0
2024-01-26 12:00:00,41.0,41.09,40.88,41.05,22819.0,41.0,41.09,40.88,41.05,22819.0
2024-01-26 12:30:00,41.07,41.19,40.89,41.18,43226.0,41.07,41.19,40.89,41.18,43226.0
2024-01-26 13:00:00,41.16,41.35,41.12,41.33,58174.0,41.16,41.35,41.12,41.33,58174.0
2024-01-26 13:30:00,41.32,41.38,41.2,41.27,22955.0,41.32,41.38,41.2,41.27,22955.0
2024-01-26 14:00:00,41.28,41.38,41.17,41.17,28321.0,41.28,41.38,41.17,41.17,28321.0
2024-01-26 14:30:00,41.19,41.2,41.1,41.13,25789.0,41.19,41.2,41.1,41.13,25789.0
2024-01-26 15:00:00,41.14,41.28,41.13,41.16,33896.0,41.14,41.28,41.13,41.16,33896.0
2024-01-26 15:30:00,41.18,41.2,41.07,41.12,147646.0,41.18,41.2,41.07,41.12,147646.0
2024-01-29 09:30:00,41.1,41.1,40.55,40.69,13383.0,41.1,41.1,40.55,40.69,13383.0
2024-01-29 10:00:00,40.67,40.88,40.56,40.77,51263.0,40.67,40.88,40.56,40.77,51263.0
2024-01-29 10:30:00,40.8,41.0,40.68,40.78,42036.0,40.8,41.0,40.68,40.78,42036.0
2024-01-29 11:00:00,40.77,40.88,40.72,40.81,18690.0,40.77,40.88,40.72,40.81,18690.0
2024-01-29 11:30:00,40.83,40.87,40.75,40.77,25763.0,40.83,40.87,40.75,40.77,25763.0
2024-01-29 12:00:00,40.76,41.0,40.67,40.99,44948.0,40.76,41.0,40.67,40.99,44948.0
2024-01-29 12:30:00,41.0,41.0,40.83,40.88,22325.0,41.0,41.0,40.83,40.88,22325.0
2024-01-29 13:00:00,40.88,40.96,40.78,40.91,19452.0,40.88,40.96,40.78,40.91,19452.0
2024-01-29 13:30:00,40.92,41.11,40.92,41.04,134706.0,40.92,41.11,40.92,41.04,134706.0
2024-01-29 14:00:00,41.04,41.19,40.99,41.16,44170.0,41.04,41.19,40.99,41.16,44170.0
2024-01-29 14:30:00,41.16,41.19,41.08,41.13,46742.0,41.16,41.19,41.08,41.13,46742.0
2024-01-29 15:00:00,41.14,41.53,41.14,41.53,48145.0,41.14,41.53,41.14,41.53,48145.0
2024-01-29 15:30:00,41.54,41.68,41.37,41.68,185659.0,41.54,41.68,41.37,41.68,185659.0
2024-01-30 09:30:00,41.22,41.36,41.04,41.29,24777.0,41.22,41.36,41.04,41.29,24777.0
2024-01-30 10:00:00,41.22,41.45,40.95,40.97,69899.0,41.22,41.45,40.95,40.97,69899.0
2024-01-30 10:30:00,41.0,41.17,40.65,40.79,98589.0,41.0,41.17,40.65,40.79,98589.0
2024-01-30 11:00:00,40.78,40.86,40.64,40.84,66625.0,40.78,40.86,40.64,40.84,66625.0
2024-01-30 11:30:00,40.86,40.95,40.72,40.8,64164.0,40.86,40.95,40.72,40.8,64164.0
2024-01-30 12:00:00,40.79,41.04,40.79,40.95,63506.0,40.79,41.04,40.79,40.95,63506.0
2024-01-30 12:30:00,40.93,40.95,40.65,40.69,58981.0,40.93,40.95,40.65,40.69,58981.0
2024-01-30 13:00:00,40.68,40.75,40.52,40.57,59722.0,40.68,40.75,40.52,40.57,59722.0
2024-01-30 13:30:00,40.57,40.81,40.46,40.74,221806.0,40.57,40.81,40.46,40.74,221806.0
2024-01-30 14:00:00,40.72,40.89,40.65,40.82,53282.0,40.72,40.89,40.65,40.82,53282.0
2024-01-30 14:30:00,40.81,40.87,40.68,40.84,80092.0,40.81,40.87,40.68,40.84,80092.0
2024-01-30 15:00:00,40.84,41.19,40.79,41.19,320959.0,40.84,41.19,40.79,41.19,320959.0
2024-01-30 15:30:00,41.18,41.36,41.01,41.36,308797.0,41.18,41.36,41.01,41.36,308797.0
2024-01-31 09:30:00,41.81,41.84,41.31,41.73,36958.0,41.81,41.84,41.31,41.73,36958.0
2024-01-31 10:00:00,41.77,41.77,41.15,41.39,66872.0,41.77,41.77,41.15,41.39,66872.0
2024-01-31 10:30:00,41.42,41.57,41.22,41.54,69945.0,41.42,41.57,41.22,41.54,69945.0
2024-01-31 11:00:00,41.54,41.82,41.5,41.52,88459.0,41.54,41.82,41.5,41.52,88459.0
2024-01-31 11:30:00,41.53,41.53,41.21,41.34,148492.0,41.53,41.53,41.21,41.34,148492.0
2024-01-31 12:00:00,41.37,41.45,41.21,41.43,95017.0,41.37,41.45,41.21,41.43,95017.0
2024-01-31 12:30:00,41.4,41.62,41.29,41.58,36648.0,41.4,41.62,41.29,41.58,36648.0
2024-01-31 13:00:00,41.62,41.65,41.47,41.56,23620.0,41.62,41.65,41.47,41.56,23620.0
2024-01-31 13:30:00,41.56,41.73,41.55,41.63,52205.0,41.56,41.73,41.55,41.63,52205.0
2024-01-31 14:00:00,41.63,41.64,41.04,41.29,78695.0,41.63,41.64,41.04,41.29,78695.0
2024-01-31 14:30:00,41.29,41.96,41.21,41.37,69480.0,41.29,41.96,41.21,41.37,69480.0
2024-01-31 15:00:00,41.37,41.54,40.64,40.74,121410.0,41.37,41.54,40.64,40.74,121410.0
2024-01-31 15:30:00,40.71,41.08,40.61,40.76,495185.0,40.71,41.08,40.61,40.76,495185.0
2024-02-01 09:30:00,40.01,41.0,38.55,39.46,605595.0,40.01,41.0,38.55,39.46,605595.0
2024-02-01 10:00:00,39.39,39.48,38.56,39.02,163875.0,39.39,39.48,38.56,39.02,163875.0
2024-02-01 10:30:00,39.02,39.57,38.27,38.43,356975.0,39.02,39.57,38.27,38.43,356975.0
2024-02-01 11:00:00,38.46,39.09,38.42,38.76,166530.0,38.46,39.09,38.42,38.76,166530.0
2024-02-01 11:30:00,38.71,38.79,38.47,38.68,92654.0,38.71,38.79,38.47,38.68,92654.0
2024-02-01 12:00:00,38.68,38.83,38.45,38.54,70716.0,38.68,38.83,38.45,38.54,70716.0
2024-02-01 12:30:00,38.54,39.36,38.42,39.06,185095.0,38.54,39.36,38.42,39.06,185095.0
2024-02-01 13:00:00,39.06,39.1,38.67,38.73,54092.0,39.06,39.1,38.67,38.73,54092.0
2024-02-01 13:30:00,38.74,38.77,38.14,38.34,91441.0,38.74,38.77,38.14,38.34,91441.0
2024-02-01 14:00:00,38.33,38.56,38.09,38.2,107369.0,38.33,38.56,38.09,38.2,107369.0
2024-02-01 14:30:00,38.2,38.39,38.04,38.13,58543.0,38.2,38.39,38.04,38.13,58543.0
2024-02-01 15:00:00,38.14,38.76,38.12,38.76,154859.0,38.14,38.76,38.12,38.76,154859.0
2024-02-01 15:30:00,38.76,38.86,38.37,38.56,476830.0,38.76,38.86,38.37,38.56,476830.0
2024-02-02 09:30:00,38.53,39.65,38.33,39.42,130887.0,38.53,39.65,38.33,39.42,130887.0
2024-02-02 10:00:00,39.37,39.75,39.05,39.63,73640.0,39.37,39.75,39.05,39.63,73640.0
2024-02-02 10:30:00,39.65,39.67,39.21,39.48,69136.0,39.65,39.67,39.21,39.48,69136.0
2024-02-02 11:00:00,39.49,39.53,39.27,39.53,56717.0,39.49,39.53,39.27,39.53,56717.0
2024-02-02 11:30:00,39.57,39.57,39.0,39.1,43270.0,39.57,39.57,39.0,39.1,43270.0
2024-02-02 12:00:00,39.13,39.23,38.97,39.23,53812.0,39.13,39.23,38.97,39.23,53812.0
2024-02-02 12:30:00,39.26,39.34,38.83,39.11,34467.0,39.26,39.34,38.83,39.11,34467.0
2024-02-02 13:00:00,39.15,39.31,39.13,39.13,35970.0,39.15,39.31,39.13,39.13,35970.0
2024-02-02 13:30:00,39.13,39.19,39.01,39.04,52209.0,39.13,39.19,39.01,39.04,52209.0
2024-02-02 14:00:00,39.04,39.2,39.01,39.06,40112.0,39.04,39.2,39.01,39.06,40112.0
2024-02-02 14:30:00,39.06,39.1,38.95,39.09,43552.0,39.06,39.1,38.95,39.09,43552.0
2024-02-02 15:00:00,39.09,39.21,39.04,39.21,55164.0,39.09,39.21,39.04,39.21,55164.0
2024-02-02 15:30:00,39.21,39.21,38.91,39.13,306536.0,39.21,39.21,38.91,39.13,306536.0
2024-02-05 09:30:00,38.51,38.65,38.2,38.31,87948.0,38.51,38.65,38.2,38.31,87948.0
2024-02-05 10:00:00,38.27,38.4,38.07,38.38,58490.0,38.27,38.4,38.07,38.38,58490.0
2024-02-05 10:30:00,38.38,38.47,38.27,38.37,44098.0,38.38,38.47,38.27,38.37,44098.0
2024-02-05 11:00:00,38.35,38.54,38.32,38.4,55357.0,38.35,38.54,38.32,38.4,55357.0
2024-02-05 11:30:00,38.4,38.45,38.25,38.32,44449.0,38.4,38.45,38.25,38.32,44449.0
2024-02-05 12:00:00,38.34,38.51,38.31,38.51,38558.0,38.34,38.51,38.31,38.51,38558.0
2024-02-05 12:30:00,38.51,38.68,38.49,38.6,32002.0,38.51,38.68,38.49,38.6,32002.0
2024-02-05 13:00:00,38.6,38.68,38.57,38.61,37330.0,38.6,38.68,38.57,38.61,37330.0
2024-02-05 13:30:00,38.61,38.79,38.49,38.52,53780.0,38.61,38.79,38.49,38.52,53780.0
2024-02-05 14:00:00,38.53,38.71,38.5,38.71,59538.0,38.53,38.71,38.5,38.71,59538.0
2024-02-05 14:30:00,38.71,38.87,38.71,38.82,48005.0,38.71,38.87,38.71,38.82,48005.0
2024-02-05 15:00:00,38.83,38.89,38.6,38.84,62570.0,38.83,38.89,38.6,38.84,62570.0
2024-02-05 15:30:00,38.85,38.86,38.59,38.61,207312.0,38.85,38.86,38.59,38.61,207312.0
2024-02-06 09:30:00,38.61,39.21,38.42,39.08,65766.0,38.61,39.21,38.42,39.08,65766.0
2024-02-06 10:00:00,39.06,39.28,38.52,39.18,100733.0,39.06,39.28,38.52,39.18,100733.0
2024-02-06 10:30:00,39.22,39.55,39.18,39.2,61270.0,39.22,39.55,39.18,39.2,61270.0
2024-02-06 11:00:00,39.17,39.18,38.97,38.97,43886.0,39.17,39.18,38.97,38.97,43886.0
2024-02-06 11:30:00,38.98,39.02,38.89,38.97,38593.0,38.98,39.02,38.89,38.97,38593.0
2024-02-06 12:00:00,38.95,39.02,38.89,39.02,27768.0,38.95,39.02,38.89,39.02,27768.0
2024-02-06 12:30:00,39.02,39.03,38.93,38.96,28430.0,39.02,39.03,38.93,38.96,28430.0
2024-02-06 13:00:00,38.97,39.01,38.84,38.96,42722.0,38.97,39.01,38.84,38.96,42722.0
2024-02-06 13:30:00,38.98,39.09,38.92,39.07,27898.0,38.98,39.09,38.92,39.07,27898.0
2024-02-06 14:00:00,39.06,39.08,38.93,38.97,34600.0,39.06,39.08,38.93,38.97,34600.0
2024-02-06 14:30:00,38.98,39.03,38.88,38.99,50177.0,38.98,39.03,38.88,38.99,50177.0
2024-02-06 15:00:00,38.99,39.01,38.84,38.85,57255.0,38.99,39.01,38.84,38.85,57255.0
2024-02-06 15:30:00,38.85,39.12,38.84,39.05,171993.0,38.85,39.12,38.84,39.05,171993.0
2024-02-07 09:30:00,39.21,39.46,39.15,39.27,46649.0,39.21,39.46,39.15,39.27,46649.0
2024-02-07 10:00:00,39.26,39.4,39.04,39.38,40710.0,39.26,39.4,39.04,39.38,40710.0
2024-02-07 10:30:00,39.43,39.54,39.35,39.49,42638.0,39.43,39.54,39.35,39.49,42638.0
2024-02-07 11:00:00,39.52,39.67,39.46,39.54,34347.0,39.52,39.67,39.46,39.54,34347.0
2024-02-07 11:30:00,39.53,39.53,39.33,39.36,22129.0,39.53,39.53,39.33,39.36,22129.0
2024-02-07 12:00:00,39.38,39.39,39.26,39.35,24661.0,39.38,39.39,39.26,39.35,24661.0
2024-02-07 12:30:00,39.36,39.55,39.36,39.55,25957.0,39.36,39.55,39.36,39.55,25957.0
2024-02-07 13:00:00,39.55,39.77,39.53,39.76,38819.0,39.55,39.77,39.53,39.76,38819.0
2024-02-07 13:30:00,39.76,39.86,39.58,39.85,57564.0,39.76,39.86,39.58,39.85,57564.0
2024-02-07 14:00:00,39.85,40.3,39.85,40.3,138322.0,39.85,40.3,39.85,40.3,138322.0
2024-02-07 14:30:00,40.3,40.31,40.06,40.09,54652.0,40.3,40.31,40.06,40.09,54652.0
2024-02-07 15:00:00,40.11,40.17,40.04,40.16,55617.0,40.11,40.17,40.04,40.16,55617.0
2024-02-07 15:30:00,40.16,40.21,39.96,40.16,258336.0,40.16,40.21,39.96,40.16,258336.0
2024-02-08 09:30:00,40.0,40.08,39.71,40.08,34421.0,40.0,40.08,39.71,40.08,34421.0
2024-02-08 10:00:00,40.09,40.33,39.96,40.26,20610.0,40.09,40.33,39.96,40.26,20610.0
2024-02-08 10:30:00,40.28,40.42,40.25,40.36,46843.0,40.28,40.42,40.25,40.36,46843.0
2024-02-08 11:00:00,40.37,40.63,40.36,40.54,60509.0,40.37,40.63,40.36,40.54,60509.0
2024-02-08 11:30:00,40.52,40.77,40.5,40.73,44734.0,40.52,40.77,40.5,40.73,44734.0
2024-02-08 12:00:00,40.74,40.78,40.68,40.73,31275.0,40.74,40.78,40.68,40.73,31275.0
2024-02-08 12:30:00,40.73,40.74,40.59,40.64,36560.0,40.73,40.74,40.59,40.64,36560.0
2024-02-08 13:00:00,40.65,40.73,40.6,40.6,39222.0,40.65,40.73,40.6,40.6,39222.0
2024-02-08 13:30:00,40.63,40.82,40.63,40.8,37373.0,40.63,40.82,40.63,40.8,37373.0
2024-02-08 14:00:00,40.81,40.87,40.76,40.78,38453.0,40.81,40.87,40.76,40.78,38453.0
2024-02-08 14:30:00,40.79,40.83,40.72,40.79,28895.0,40.79,40.83,40.72,40.79,28895.0
2024-02-08 15:00:00,40.8,40.81,40.63,40.67,55863.0,40.8,40.81,40.63,40.67,55863.0
2024-02-08 15:30:00,40.68,40.81,40.59,40.72,278315.0,40.68,40.81,40.59,40.72,278315.0
2024-02-09 09:30:00,40.75,41.32,40.75,41.32,36494.0,40.75,41.32,40.75,41.32,36494.0
2024-02-09 10:00:00,41.32,41.65,41.28,41.48,70879.0,41.32,41.65,41.28,41.48,70879.0
2024-02-09 10:30:00,41.48,41.56,41.3,41.35,75140.0,41.48,41.56,41.3,41.35,75140.0
2024-02-09 11:00:00,41.35,41.4,41.23,41.28,29688.0,41.35,41.4,41.23,41.28,29688.0
2024-02-09 11:30:00,41.28,41.44,41.28,41.37,39130.0,41.28,41.44,41.28,41.37,39130.0
2024-02-09 12:00:00,41.38,41.82,41.38,41.8,83885.0,41.38,41.82,41.38,41.8,83885.0
2024-02-09 12:30:00,41.79,41.91,41.71,41.89,50676.0,41.79,41.91,41.71,41.89,50676.0
2024-02-09 13:00:00,41.9,42.04,41.79,42.02,128153.0,41.9,42.04,41.79,42.02,128153.0
2024-02-09 13:30:00,42.04,42.13,41.88,42.04,111423.0,42.04,42.13,41.88,42.04,111423.0
2024-02-09 14:00:00,42.05,42.27,42.02,42.23,73240.0,42.05,42.27,42.02,42.23,73240.0
2024-02-09 14:30:00,42.26,42.32,42.18,42.29,98785.0,42.26,42.32,42.18,42.29,98785.0
2024-02-09 15:00:00,42.3,42.49,42.27,42.48,115704.0,42.3,42.49,42.27,42.48,115704.0
2024-02-09 15:30:00,42.48,42.49,42.18,42.25,306523.0,42.48,42.49,42.18,42.25,306523.0
2024-02-12 09:30:00,42.44,43.27,42.44,43.2,93896.0,42.44,43.27,42.44,43.2,93896.0
2024-02-12 10:00:00,43.26,43.42,42.97,43.23,87845.0,43.26,43.42,42.97,43.23,87845.0
2024-02-12 10:30:00,43.25,43.34,43.11,43.28,106361.0,43.25,43.34,43.11,43.28,106361.0
2024-02-12 11:00:00,43.26,43.52,43.23,43.49,46799.0,43.26,43.52,43.23,43.49,46799.0
2024-02-12 11:30:00,43.49,43.67,43.49,43.55,49754.0,43.49,43.67,43.49,43.55,49754.0
2024-02-12 12:00:00,43.56,43.79,43.39,43.53,101992.0,43.56,43.79,43.39,43.53,101992.0
2024-02-12 12:30:00,43.53,43.56,43.45,43.55,34555.0,43.53,43.56,43.45,43.55,34555.0
2024-02-12 13:00:00,43.54,43.76,43.49,43.54,89201.0,43.54,43.76,43.49,43.54,89201.0
2024-02-12 13:30:00,43.54,43.71,43.52,43.56,45952.0,43.54,43.71,43.52,43.56,45952.0
2024-02-12 14:00:00,43.54,43.56,43.22,43.27,78259.0,43.54,43.56,43.22,43.27,78259.0
2024-02-12 14:30:00,43.27,43.33,43.15,43.3,131762.0,43.27,43.33,43.15,43.3,131762.0
2024-02-12 15:00:00,43.31,43.35,43.13,43.21,78837.0,43.31,43.35,43.13,43.21,78837.0
2024-02-12 15:30:00,43.2,43.31,43.09,43.12,315420.0,43.2,43.31,43.09,43.12,315420.0
2024-02-13 09:30:00,41.88,42.29,41.37,41.75,67107.0,41.88,42.29,41.37,41.75,67107.0
2024-02-13 10:00:00,41.84,41.9,41.49,41.88,71644.0,41.84,41.9,41.49,41.88,71644.0
2024-02-13 10:30:00,41.86,42.73,41.85,42.71,103506.0,41.86,42.73,41.85,42.71,103506.0
2024-02-13 11:00:00,42.73,43.21,42.7,43.11,93813.0,42.73,43.21,42.7,43.11,93813.0
2024-02-13 11:30:00,43.12,43.17,42.9,43.09,82469.0,43.12,43.17,42.9,43.09,82469.0
2024-02-13 12:00:00,43.08,43.08,42.92,42.97,32912.0,43.08,43.08,42.92,42.97,32912.0
2024-02-13 12:30:00,42.97,43.18,42.94,42.98,30996.0,42.97,43.18,42.94,42.98,30996.0
2024-02-13 13:00:00,42.97,42.97,42.54,42.54,100395.0,42.97,42.97,42.54,42.54,100395.0
2024-02-13 13:30:00,42.54,42.62,42.47,42.52,38528.0,42.54,42.62,42.47,42.52,38528.0
2024-02-13 14:00:00,42.49,42.5,41.98,42.13,122723.0,42.49,42.5,41.98,42.13,122723.0
2024-02-13 14:30:00,42.14,42.24,41.93,42.02,76102.0,42.14,42.24,41.93,42.02,76102.0
2024-02-13 15:00:00,42.01,42.07,41.53,41.62,81526.0,42.01,42.07,41.53,41.62,81526.0
2024-02-13 15:30:00,41.64,41.83,41.47,41.67,214605.0,41.64,41.83,41.47,41.67,214605.0
2024-02-14 09:30:00,41.91,42.49,41.91,42.37,69329.0,41.91,42.49,41.91,42.37,69329.0
2024-02-14 10:00:00,42.34,42.85,42.26,42.84,45615.0,42.34,42.85,42.26,42.84,45615.0
2024-02-14 10:30:00,42.85,43.08,42.75,42.83,371776.0,42.85,43.08,42.75,42.83,371776.0
2024-02-14 11:00:00,42.8,43.27,42.77,43.23,51482.0,42.8,43.27,42.77,43.23,51482.0
2024-02-14 11:30:00,43.25,43.62,43.21,43.51,38315.0,43.25,43.62,43.21,43.51,38315.0
2024-02-14 12:00:00,43.51,44.11,43.44,44.1,84016.0,43.51,44.11,43.44,44.1,84016.0
2024-02-14 12:30:00,44.1,44.66,44.08,44.58,84988.0,44.1,44.66,44.08,44.58,84988.0
2024-02-14 13:00:00,44.57,44.59,43.49,43.7,236609.0,44.57,44.59,43.49,43.7,236609.0
2024-02-14 13:30:00,43.74,44.07,43.56,44.0,89654.0,43.74,44.07,43.56,44.0,89654.0
2024-02-14 14:00:00,44.01,44.45,43.92,44.43,51597.0,44.01,44.45,43.92,44.43,51597.0
2024-02-14 14:30:00,44.44,44.55,44.31,44.41,57626.0,44.44,44.55,44.31,44.41,57626.0
2024-02-14 15:00:00,44.43,44.75,44.4,44.67,83885.0,44.43,44.75,44.4,44.67,83885.0
2024-02-14 15:30:00,44.66,44.68,44.42,44.43,366555.0,44.66,44.68,44.42,44.43,366555.0
2024-02-15 09:30:00,44.5,45.87,44.5,45.56,153762.0,44.5,45.87,44.5,45.56,153762.0
2024-02-15 10:00:00,45.57,46.08,45.5,45.8,161445.0,45.57,46.08,45.5,45.8,161445.0
2024-02-15 10:30:00,45.82,46.09,45.73,46.08,291140.0,45.82,46.09,45.73,46.08,291140.0
2024-02-15 11:00:00,46.07,46.17,45.69,45.77,148263.0,46.07,46.17,45.69,45.77,148263.0
2024-02-15 11:30:00,45.77,46.3,45.76,46.04,262237.0,45.77,46.3,45.76,46.04,262237.0
2024-02-15 12:00:00,46.04,46.3,46.01,46.28,64209.0,46.04,46.3,46.01,46.28,64209.0
2024-02-15 12:30:00,46.28,46.29,46.13,46.16,53892.0,46.28,46.29,46.13,46.16,53892.0
2024-02-15 13:00:00,46.16,46.49,46.13,46.46,86609.0,46.16,46.49,46.13,46.46,86609.0
2024-02-15 13:30:00,46.47,46.62,46.41,46.55,77654.0,46.47,46.62,46.41,46.55,77654.0
2024-02-15 14:00:00,46.53,46.76,46.46,46.75,61785.0,46.53,46.76,46.46,46.75,61785.0
2024-02-15 14:30:00,46.76,46.92,46.68,46.75,82322.0,46.76,46.92,46.68,46.75,82322.0
2024-02-15 15:00:00,46.72,46.84,46.59,46.64,100919.0,46.72,46.84,46.59,46.64,100919.0
2024-02-15 15:30:00,46.65,46.73,46.49,46.61,279033.0,46.65,46.73,46.49,46.61,279033.0
2024-02-16 09:30:00,46.49,46.75,46.15,46.6,124323.0,46.49,46.75,46.15,46.6,124323.0
2024-02-16 10:00:00,46.6,47.27,46.49,47.02,52298.0,46.6,47.27,46.49,47.02,52298.0
2024-02-16 10:30:00,47.01,47.15,46.86,47.05,43226.0,47.01,47.15,46.86,47.05,43226.0
2024-02-16 11:00:00,47.07,47.33,46.89,47.22,105846.0,47.07,47.33,46.89,47.22,105846.0
2024-02-16 11:30:00,47.22,47.4,47.18,47.28,75376.0,47.22,47.4,47.18,47.28,75376.0
2024-02-16 12:00:00,47.26,47.38,47.19,47.38,60893.0,47.26,47.38,47.19,47.38,60893.0
2024-02-16 12:30:00,47.39,47.42,47.26,47.3,34585.0,47.39,47.42,47.26,47.3,34585.0
2024-02-16 13:00:00,47.3,47.39,47.19,47.32,55674.0,47.3,47.39,47.19,47.32,55674.0
2024-02-16 13:30:00,47.32,47.39,47.25,47.31,33804.0,47.32,47.39,47.25,47.31,33804.0
2024-02-16 14:00:00,47.32,47.39,47.19,47.22,289971.0,47.32,47.39,47.19,47.22,289971.0
2024-02-16 14:30:00,47.22,47.22,46.75,46.81,89593.0,47.22,47.22,46.75,46.81,89593.0
2024-02-16 15:00:00,46.77,46.81,46.4,46.41,54310.0,46.77,46.81,46.4,46.41,54310.0
2024-02-16 15:30:00,46.37,46.44,45.53,45.72,437621.0,46.37,46.44,45.53,45.72,437621.0
2024-02-20 09:30:00,45.0,45.18,44.81,44.84,36227.0,45.0,45.18,44.81,44.84,36227.0
2024-02-20 10:00:00,44.84,44.96,44.44,44.45,40241.0,44.84,44.96,44.44,44.45,40241.0
2024-02-20 10:30:00,44.45,45.09,44.27,45.04,67212.0,44.45,45.09,44.27,45.04,67212.0
2024-02-20 11:00:00,45.07,45.07,44.72,44.78,30148.0,45.07,45.07,44.72,44.78,30148.0
2024-02-20 11:30:00,44.78,44.78,44.59,44.76,31562.0,44.78,44.78,44.59,44.76,31562.0
2024-02-20 12:00:00,44.75,44.77,44.5,44.57,28929.0,44.75,44.77,44.5,44.57,28929.0
2024-02-20 12:30:00,44.57,44.7,44.5,44.69,26210.0,44.57,44.7,44.5,44.69,26210.0
2024-02-20 13:00:00,44.7,44.7,44.4,44.42,29826.0,44.7,44.7,44.4,44.42,29826.0
2024-02-20 13:30:00,44.42,44.42,44.21,44.26,54523.0,44.42,44.42,44.21,44.26,54523.0
2024-02-20 14:00:00,44.26,44.38,44.15,44.31,35767.0,44.26,44.38,44.15,44.31,35767.0
2024-02-20 14:30:00,44.29,44.35,44.22,44.22,27824.0,44.29,44.35,44.22,44.22,27824.0
2024-02-20 15:00:00,44.25,44.78,44.2,44.74,65114.0,44.25,44.78,44.2,44.74,65114.0
2024-02-20 15:30:00,44.74,44.74,44.49,44.65,183086.0,44.74,44.74,44.49,44.65,183086.0
2024-02-21 09:30:00,44.93,45.54,44.48,45.51,35790.0,44.93,45.54,44.48,45.51,35790.0
2024-02-21 10:00:00,45.56,45.58,45.26,45.45,37686.0,45.56,45.58,45.26,45.45,37686.0
2024-02-21 10:30:00,45.44,45.77,45.38,45.77,43469.0,45.44,45.77,45.38,45.77,43469.0
2024-02-21 11:00:00,45.76,45.91,45.69,45.91,33894.0,45.76,45.91,45.69,45.91,33894.0
2024-02-21 11:30:00,45.89,46.05,45.8,46.05,32605.0,45.89,46.05,45.8,46.05,32605.0
2024-02-21 12:00:00,46.04,46.07,45.9,45.92,33399.0,46.04,46.07,45.9,45.92,33399.0
2024-02-21 12:30:00,45.91,46.02,45.86,46.01,25509.0,45.91,46.02,45.86,46.01,25509.0
2024-02-21 13:00:00,46.01,46.04,45.89,46.02,25268.0,46.01,46.04,45.89,46.02,25268.0
2024-02-21 13:30:00,46.03,46.07,45.83,45.85,19912.0,46.03,46.07,45.83,45.85,19912.0
2024-02-21 14:00:00,45.85,45.89,45.47,45.7,27072.0,45.85,45.89,45.47,45.7,27072.0
2024-02-21 14:30:00,45.66,45.69,45.54,45.54,32389.0,45.66,45.69,45.54,45.54,32389.0
2024-02-21 15:00:00,45.53,45.54,45.26,45.38,24628.0,45.53,45.54,45.26,45.38,24628.0
2024-02-21 15:30:00,45.38,45.89,45.37,45.88,127841.0,45.38,45.89,45.37,45.88,127841.0
2024-02-22 09:30:00,45.74,46.47,45.74,46.29,39380.0,45.74,46.47,45.74,46.29,39380.0
2024-02-22 10:00:00,46.29,46.29,45.82,45.87,29179.0,46.29,46.29,45.82,45.87,29179.0
2024-02-22 10:30:00,45.9,45.94,45.61,45.86,36156.0,45.9,45.94,45.61,45.86,36156.0
2024-02-22 11:00:00,45.87,46.06,45.84,45.97,36975.0,45.87,46.06,45.84,45.97,36975.0
2024-02-22 11:30:00,45.98,46.13,45.96,46.08,18169.0,45.98,46.13,45.96,46.08,18169.0
2024-02-22 12:00:00,46.09,46.16,45.9,45.9,21188.0,46.09,46.16,45.9,45.9,21188.0
2024-02-22 12:30:00,45.89,46.0,45.82,45.95,29777.0,45.89,46.0,45.82,45.95,29777.0
2024-02-22 13:00:00,45.96,45.96,45.74,45.83,25980.0,45.96,45.96,45.74,45.83,25980.0
2024-02-22 13:30:00,45.82,45.86,45.78,45.81,17321.0,45.82,45.86,45.78,45.81,17321.0
2024-02-22 14:00:00,45.8,46.06,45.8,46.04,23434.0,45.8,46.06,45.8,46.04,23434.0
2024-02-22 14:30:00,46.02,46.17,45.86,46.03,40190.0,46.02,46.17,45.86,46.03,40190.0
2024-02-22 15:00:00,46.01,46.27,45.97,46.22,31567.0,46.01,46.27,45.97,46.22,31567.0
2024-02-22 15:30:00,46.21,46.51,46.19,46.48,195148.0,46.21,46.51,46.19,46.48,195148.0
2024-02-23 09:30:00,46.31,46.31,45.96,46.02,81917.0,46.31,46.31,45.96,46.02,81917.0
2024-02-23 10:00:00,46.01,46.15,45.76,46.12,41316.0,46.01,46.15,45.76,46.12,41316.0
2024-02-23 10:30:00,46.11,46.21,46.02,46.13,37146.0,46.11,46.21,46.02,46.13,37146.0
2024-02-23 11:00:00,46.13,46.2,46.05,46.19,14358.0,46.13,46.2,46.05,46.19,14358.0
2024-02-23 11:30:00,46.18,46.31,46.13,46.16,21383.0,46.18,46.31,46.13,46.16,21383.0
2024-02-23 12:00:00,46.13,46.49,46.12,46.34,28662.0,46.13,46.49,46.12,46.34,28662.0
2024-02-23 12:30:00,46.37,46.48,46.27,46.36,18307.0,46.37,46.48,46.27,46.36,18307.0
2024-02-23 13:00:00,46.34,46.4,46.28,46.34,11220.0,46.34,46.4,46.28,46.34,11220.0
2024-02-23 13:30:00,46.32,46.77,46.3,46.72,58023.0,46.32,46.77,46.3,46.72,58023.0
2024-02-23 14:00:00,46.73,46.79,46.52,46.56,45270.0,46.73,46.79,46.52,46.56,45270.0
2024-02-23 14:30:00,46.56,46.7,46.47,46.54,28851.0,46.56,46.7,46.47,46.54,28851.0
2024-02-23 15:00:00,46.55,46.74,46.55,46.63,31350.0,46.55,46.74,46.55,46.63,31350.0
2024-02-23 15:30:00,46.61,46.88,46.57,46.74,166799.0,46.61,46.88,46.57,46.74,166799.0
2024-02-26 09:30:00,45.91,46.85,45.91,46.85,65994.0,45.91,46.85,45.91,46.85,65994.0
2024-02-26 10:00:00,46.84,47.05,46.67,47.04,49304.0,46.84,47.05,46.67,47.04,49304.0
2024-02-26 10:30:00,47.04,47.12,46.87,46.91,46151.0,47.04,47.12,46.87,46.91,46151.0
2024-02-26 11:00:00,46.91,46.91,46.59,46.65,45192.0,46.91,46.91,46.59,46.65,45192.0
2024-02-26 11:30:00,46.66,46.7,46.57,46.6,35747.0,46.66,46.7,46.57,46.6,35747.0
2024-02-26 12:00:00,46.6,46.63,46.47,46.54,31776.0,46.6,46.63,46.47,46.54,31776.0
2024-02-26 12:30:00,46.54,46.75,46.45,46.75,30146.0,46.54,46.75,46.45,46.75,30146.0
2024-02-26 13:00:00,46.77,46.79,46.67,46.7,27124.0,46.77,46.79,46.67,46.7,27124.0
2024-02-26 13:30:00,46.68,46.89,46.61,46.89,35296.0,46.68,46.89,46.61,46.89,35296.0
2024-02-26 14:00:00,46.88,46.99,46.84,46.98,43376.0,46.88,46.99,46.84,46.98,43376.0
2024-02-26 14:30:00,46.98,47.07,46.9,47.07,65189.0,46.98,47.07,46.9,47.07,65189.0
2024-02-26 15:00:00,47.08,47.16,46.99,47.11,54558.0,47.08,47.16,46.99,47.11,54558.0
2024-02-26 15:30:00,47.1,47.28,46.98,47.1,245406.0,47.1,47.28,46.98,47.1,245406.0
2024-02-27 09:30:00,47.65,48.4,47.54,48.2,98770.0,47.65,48.4,47.54,48.2,98770.0
2024-02-27 10:00:00,48.23,48.28,48.09,48.17,60047.0,48.23,48.28,48.09,48.17,60047.0
2024-02-27 10:30:00,48.19,48.47,48.12,48.41,67308.0,48.19,48.47,48.12,48.41,67308.0
2024-02-27 11:00:00,48.42,48.51,48.31,48.38,74451.0,48.42,48.51,48.31,48.38,74451.0
2024-02-27 11:30:00,48.38,48.56,48.35,48.54,31202.0,48.38,48.56,48.35,48.54,31202.0
2024-02-27 12:00:00,48.54,48.59,48.47,48.58,44715.0,48.54,48.59,48.47,48.58,44715.0
2024-02-27 12:30:00,48.57,48.65,48.43,48.46,51231.0,48.57,48.65,48.43,48.46,51231.0
2024-02-27 13:00:00,48.44,48.48,48.29,48.39,62966.0,48.44,48.48,48.29,48.39,62966.0
2024-02-27 13:30:00,48.38,48.47,48.31,48.47,29840.0,48.38,48.47,48.31,48.47,29840.0
2024-02-27 14:00:00,48.48,48.58,48.46,48.54,30470.0,48.48,48.58,48.46,48.54,30470.0
2024-02-27 14:30:00,48.53,48.65,48.52,48.64,46493.0,48.53,48.65,48.52,48.64,46493.0
2024-02-27 15:00:00,48.63,48.68,48.47,48.67,71212.0,48.63,48.68,48.47,48.67,71212.0
2024-02-27 15:30:00,48.68,48.95,48.62,48.88,299973.0,48.68,48.95,48.62,48.88,299973.0
2024-02-28 09:30:00,48.27,48.74,48.27,48.67,71371.0,48.27,48.74,48.27,48.67,71371.0
2024-02-28 10:00:00,48.71,48.85,48.45,48.58,55982.0,48.71,48.85,48.45,48.58,55982.0
2024-02-28 10:30:00,48.57,49.23,48.55,49.18,77975.0,48.57,49.23,48.55,49.18,77975.0
2024-02-28 11:00:00,49.19,49.27,48.95,49.07,48103.0,49.19,49.27,48.95,49.07,48103.0
2024-02-28 11:30:00,49.06,49.39,49.06,49.39,49688.0,49.06,49.39,49.06,49.39,49688.0
2024-02-28 12:00:00,49.4,49.48,49.33,49.35,68512.0,49.4,49.48,49.33,49.35,68512.0
2024-02-28 12:30:00,49.35,49.35,48.98,49.09,53002.0,49.35,49.35,48.98,49.09,53002.0
2024-02-28 13:00:00,49.07,49.29,49.04,49.29,47322.0,49.07,49.29,49.04,49.29,47322.0
2024-02-28 13:30:00,49.3,49.41,49.07,49.39,53802.0,49.3,49.41,49.07,49.39,53802.0
2024-02-28 14:00:00,49.41,49.41,48.79,48.93,64265.0,49.41,49.41,48.79,48.93,64265.0
2024-02-28 14:30:00,48.91,48.97,48.78,48.96,31973.0,48.91,48.97,48.78,48.96,31973.0
2024-02-28 15:00:00,48.97,48.99,48.87,48.9,39834.0,48.97,48.99,48.87,48.9,39834.0
2024-02-28 15:30:00,48.89,48.91,48.56,48.61,159482.0,48.89,48.91,48.56,48.61,159482.0
2024-02-29 09:30:00,49.0,49.85,48.78,49.52,65447.0,49.0,49.85,48.78,49.52,65447.0
2024-02-29 10:00:00,49.54,49.64,49.23,49.41,48790.0,49.54,49.64,49.23,49.41,48790.0
2024-02-29 10:30:00,49.43,49.48,49.21,49.22,41705.0,49.43,49.48,49.21,49.22,41705.0
2024-02-29 11:00:00,49.27,49.44,49.15,49.28,35697.0,49.27,49.44,49.15,49.28,35697.0
2024-02-29 11:30:00,49.29,49.3,49.05,49.06,27278.0,49.29,49.3,49.05,49.06,27278.0
2024-02-29 12:00:00,49.05,49.07,48.74,48.75,40773.0,49.05,49.07,48.74,48.75,40773.0
2024-02-29 12:30:00,48.76,48.86,48.63,48.81,41663.0,48.76,48.86,48.63,48.81,41663.0
2024-02-29 13:00:00,48.82,48.92,48.67,48.88,44399.0,48.82,48.92,48.67,48.88,44399.0
2024-02-29 13:30:00,48.85,49.01,48.7,49.01,42973.0,48.85,49.01,48.7,49.01,42973.0
2024-02-29 14:00:00,49.02,49.14,48.99,49.08,24748.0,49.02,49.14,48.99,49.08,24748.0
2024-02-29 14:30:00,49.08,49.13,48.94,49.0,56787.0,49.08,49.13,48.94,49.0,56787.0
2024-02-29 15:00:00,49.03,49.19,49.03,49.11,46084.0,49.03,49.19,49.03,49.11,46084.0
2024-02-29 15:30:00,49.12,49.37,49.06,49.12,180210.0,49.12,49.37,49.06,49.12,180210.0
2024-03-01 09:30:00,49.36,49.75,49.36,49.45,53631.0,49.36,49.75,49.36,49.45,53631.0
2024-03-01 10:00:00,49.5,50.28,49.44,50.26,41036.0,49.5,50.28,49.44,50.26,41036.0
2024-03-01 10:30:00,50.27,50.38,50.04,50.33,39134.0,50.27,50.38,50.04,50.33,39134.0
2024-03-01 11:00:00,50.43,50.48,50.19,50.25,35610.0,50.43,50.48,50.19,50.25,35610.0
2024-03-01 11:30:00,50.21,50.23,49.85,49.91,54733.0,50.21,50.23,49.85,49.91,54733.0
2024-03-01 12:00:00,49.88,49.92,49.76,49.77,28157.0,49.88,49.92,49.76,49.77,28157.0
2024-03-01 12:30:00,49.77,49.81,49.16,49.21,94294.0,49.77,49.81,49.16,49.21,94294.0
2024-03-01 13:00:00,49.21,49.42,49.19,49.36,26905.0,49.21,49.42,49.19,49.36,26905.0
2024-03-01 13:30:00,49.35,49.35,49.18,49.27,27481.0,49.35,49.35,49.18,49.27,27481.0
2024-03-01 14:00:00,49.28,49.36,49.18,49.24,40586.0,49.28,49.36,49.18,49.24,40586.0
2024-03-01 14:30:00,49.25,49.25,48.99,49.13,38523.0,49.25,49.25,48.99,49.13,38523.0
2024-03-01 15:00:00,49.14,49.14,48.9,49.12,115463.0,49.14,49.14,48.9,49.12,115463.0
2024-03-01 15:30:00,49.12,49.28,49.07,49.24,140967.0,49.12,49.28,49.07,49.24,140967.0
2024-03-04 09:30:00,49.27,49.85,49.22,49.78,34440.0,49.27,49.85,49.22,49.78,34440.0
2024-03-04 10:00:00,49.76,49.76,49.42,49.52,28108.0,49.76,49.76,49.42,49.52,28108.0
2024-03-04 10:30:00,49.49,49.59,49.45,49.5,81257.0,49.49,49.59,49.45,49.5,81257.0
2024-03-04 11:00:00,49.5,49.66,49.41,49.64,32094.0,49.5,49.66,49.41,49.64,32094.0
2024-03-04 11:30:00,49.66,49.76,49.63,49.66,23602.0,49.66,49.76,49.63,49.66,23602.0
2024-03-04 12:00:00,49.65,49.74,49.62,49.68,20703.0,49.65,49.74,49.62,49.68,20703.0
2024-03-04 12:30:00,49.67,49.71,49.54,49.59,23893.0,49.67,49.71,49.54,49.59,23893.0
2024-03-04 13:00:00,49.57,49.66,49.53,49.66,35930.0,49.57,49.66,49.53,49.66,35930.0
2024-03-04 13:30:00,49.65,49.69,49.57,49.6,49570.0,49.65,49.69,49.57,49.6,49570.0
2024-03-04 14:00:00,49.61,49.76,49.6,49.71,93259.0,49.61,49.76,49.6,49.71,93259.0
2024-03-04 14:30:00,49.71,50.01,49.71,49.95,120798.0,49.71,50.01,49.71,49.95,120798.0
2024-03-04 15:00:00,49.94,50.04,49.78,49.98,68816.0,49.94,50.04,49.78,49.98,68816.0
2024-03-04 15:30:00,49.98,50.08,49.78,49.81,284948.0,49.98,50.08,49.78,49.81,284948.0
2024-03-05 09:30:00,49.49,50.03,49.29,49.98,62962.0,49.49,50.03,49.29,49.98,62962.0
2024-03-05 10:00:00,50.02,50.06,49.72,49.82,56731.0,50.02,50.06,49.72,49.82,56731.0
2024-03-05 10:30:00,49.8,50.06,49.75,50.04,41587.0,49.8,50.06,49.75,50.04,41587.0
2024-03-05 11:00:00,50.01,50.33,49.99,50.28,52367.0,50.01,50.33,49.99,50.28,52367.0
2024-03-05 11:30:00,50.29,50.44,50.2,50.43,63818.0,50.29,50.44,50.2,50.43,63818.0
2024-03-05 12:00:00,50.44,50.75,50.44,50.69,103892.0,50.44,50.75,50.44,50.69,103892.0
2024-03-05 12:30:00,50.67,50.67,50.34,50.49,31002.0,50.67,50.67,50.34,50.49,31002.0
2024-03-05 13:00:00,50.48,50.49,49.9,49.91,67739.0,50.48,50.49,49.9,49.91,67739.0
2024-03-05 13:30:00,49.92,49.97,49.75,49.76,25668.0,49.92,49.97,49.75,49.76,25668.0
2024-03-05 14:00:00,49.76,49.88,49.7,49.85,22022.0,49.76,49.88,49.7,49.85,22022.0
2024-03-05 14:30:00,49.84,49.84,49.56,49.6,29472.0,49.84,49.84,49.56,49.6,29472.0
2024-03-05 15:00:00,49.59,49.6,49.38,49.46,46428.0,49.59,49.6,49.38,49.46,46428.0
2024-03-05 15:30:00,49.46,49.8,49.45,49.73,129388.0,49.46,49.8,49.45,49.73,129388.0
2024-03-06 09:30:00,50.43,50.58,50.06,50.26,16074.0,50.43,50.58,50.06,50.26,16074.0
2024-03-06 10:00:00,50.21,50.32,50.06,50.16,16419.0,50.21,50.32,50.06,50.16,16419.0
2024-03-06 10:30:00,50.13,50.2,49.92,49.95,12688.0,50.13,50.2,49.92,49.95,12688.0
2024-03-06 11:00:00,49.92,49.94,49.74,49.78,15549.0,49.92,49.94,49.74,49.78,15549.0
2024-03-06 11:30:00,49.77,49.98,49.64,49.91,13275.0,49.77,49.98,49.64,49.91,13275.0
2024-03-06 12:00:00,49.84,50.1,49.84,50.08,6105.0,49.84,50.1,49.84,50.08,6105.0
2024-03-06 12:30:00,50.07,50.2,50.05,50.08,17084.0,50.07,50.2,50.05,50.08,17084.0
2024-03-06 13:00:00,50.07,50.16,49.99,50.13,15006.0,50.07,50.16,49.99,50.13,15006.0
2024-03-06 13:30:00,50.13,50.14,49.82,49.92,13981.0,50.13,50.14,49.82,49.92,13981.0
2024-03-06 14:00:00,49.91,49.97,49.77,49.91,16136.0,49.91,49.97,49.77,49.91,16136.0
2024-03-06 14:30:00,49.92,49.94,49.76,49.79,14841.0,49.92,49.94,49.76,49.79,14841.0
2024-03-06 15:00:00,49.76,49.96,49.73,49.78,23580.0,49.76,49.96,49.73,49.78,23580.0
2024-03-06 15:30:00,49.77,49.81,49.4,49.65,143527.0,49.77,49.81,49.4,49.65,143527.0
2024-03-07 09:30:00,50.25,50.99,50.25,50.71,16396.0,50.25,50.99,50.25,50.71,16396.0
2024-03-07 10:00:00,50.7,50.7,50.21,50.22,20340.0,50.7,50.7,50.21,50.22,20340.0
2024-03-07 10:30:00,50.24,50.51,50.19,50.47,47503.0,50.24,50.51,50.19,50.47,47503.0
2024-03-07 11:00:00,50.49,50.52,50.27,50.37,29876.0,50.49,50.52,50.27,50.37,29876.0
2024-03-07 11:30:00,50.36,50.36,50.21,50.35,18458.0,50.36,50.36,50.21,50.35,18458.0
2024-03-07 12:00:00,50.36,50.44,50.25,50.43,15197.0,50.36,50.44,50.25,50.43,15197.0
2024-03-07 12:30:00,50.45,50.52,50.22,50.51,29815.0,50.45,50.52,50.22,50.51,29815.0
2024-03-07 13:00:00,50.51,50.55,50.39,50.53,21774.0,50.51,50.55,50.39,50.53,21774.0
2024-03-07 13:30:00,50.55,50.72,50.48,50.72,35390.0,50.55,50.72,50.48,50.72,35390.0
2024-03-07 14:00:00,50.66,50.84,50.61,50.74,31627.0,50.66,50.84,50.61,50.74,31627.0
2024-03-07 14:30:00,50.76,50.95,50.75,50.85,39422.0,50.76,50.95,50.75,50.85,39422.0
2024-03-07 15:00:00,50.84,50.98,50.78,50.96,49068.0,50.84,50.98,50.78,50.96,49068.0
2024-03-07 15:30:00,50.96,51.25,50.89,50.99,188608.0,50.96,51.25,50.89,50.99,188608.0
2024-03-08 09:30:00,51.61,51.95,51.13,51.32,50006.0,51.61,51.95,51.13,51.32,50006.0
2024-03-08 10:00:00,51.33,51.69,51.2,51.58,23918.0,51.33,51.69,51.2,51.58,23918.0
2024-03-08 10:30:00,51.55,51.55,51.08,51.2,29935.0,51.55,51.55,51.08,51.2,29935.0
2024-03-08 11:00:00,51.25,51.3,50.92,50.94,35792.0,51.25,51.3,50.92,50.94,35792.0
2024-03-08 11:30:00,50.91,51.19,50.88,51.09,19731.0,50.91,51.19,50.88,51.09,19731.0
2024-03-08 12:00:00,51.11,51.35,51.08,51.17,14249.0,51.11,51.35,51.08,51.17,14249.0
2024-03-08 12:30:00,51.17,51.17,50.72,50.74,21344.0,51.17,51.17,50.72,50.74,21344.0
2024-03-08 13:00:00,50.72,50.95,50.6,50.91,19065.0,50.72,50.95,50.6,50.91,19065.0
2024-03-08 13:30:00,50.88,50.94,50.71,50.77,30153.0,50.88,50.94,50.71,50.77,30153.0
2024-03-08 14:00:00,50.8,51.07,50.8,51.0,19528.0,50.8,51.07,50.8,51.0,19528.0
2024-03-08 14:30:00,51.0,51.15,50.9,51.07,78645.0,51.0,51.15,50.9,51.07,78645.0
2024-03-08 15:00:00,51.08,51.12,50.77,50.78,25036.0,51.08,51.12,50.77,50.78,25036.0
2024-03-08 15:30:00,50.78,50.93,50.62,50.62,104228.0,50.78,50.93,50.62,50.62,104228.0
2024-03-11 09:30:00,50.23,50.41,49.03,49.04,38672.0,50.23,50.41,49.03,49.04,38672.0
2024-03-11 10:00:00,48.91,48.93,48.55,48.73,45372.0,48.91,48.93,48.55,48.73,45372.0
2024-03-11 10:30:00,48.77,48.93,48.66,48.84,21569.0,48.77,48.93,48.66,48.84,21569.0
2024-03-11 11:00:00,48.85,48.86,48.45,48.48,32933.0,48.85,48.86,48.45,48.48,32933.0
2024-03-11 11:30:00,48.46,48.63,48.3,48.56,48644.0,48.46,48.63,48.3,48.56,48644.0
2024-03-11 12:00:00,48.54,48.88,48.51,48.88,30005.0,48.54,48.88,48.51,48.88,30005.0
2024-03-11 12:30:00,48.88,49.02,48.82,48.85,10383.0,48.88,49.02,48.82,48.85,10383.0
2024-03-11 13:00:00,48.85,49.04,48.85,49.02,11329.0,48.85,49.04,48.85,49.02,11329.0
2024-03-11 13:30:00,49.02,49.02,48.77,48.87,23677.0,49.02,49.02,48.77,48.87,23677.0
2024-03-11 14:00:00,48.88,48.94,48.79,48.91,15771.0,48.88,48.94,48.79,48.91,15771.0
2024-03-11 14:30:00,48.9,48.98,48.83,48.9,22705.0,48.9,48.98,48.83,48.9,22705.0
2024-03-11 15:00:00,48.91,49.2,48.84,49.18,67084.0,48.91,49.2,48.84,49.18,67084.0
2024-03-11 15:30:00,49.17,49.47,49.03,49.47,220596.0,49.17,49.47,49.03,49.47,220596.0
2024-03-12 09:30:00,49.32,49.55,48.85,48.93,203307.0,49.32,49.55,48.85,48.93,203307.0
2024-03-12 10:00:00,48.83,48.96,48.41,48.75,98752.0,48.83,48.96,48.41,48.75,98752.0
2024-03-12 10:30:00,48.79,49.16,48.72,48.9,59578.0,48.79,49.16,48.72,48.9,59578.0
2024-03-12 11:00:00,48.89,48.89,48.67,48.73,70942.0,48.89,48.89,48.67,48.73,70942.0
2024-03-12 11:30:00,48.69,48.7,48.38,48.5,41829.0,48.69,48.7,48.38,48.5,41829.0
2024-03-12 12:00:00,48.51,48.72,48.23,48.56,74110.0,48.51,48.72,48.23,48.56,74110.0
2024-03-12 12:30:00,48.53,48.55,48.26,48.31,23885.0,48.53,48.55,48.26,48.31,23885.0
2024-03-12 13:00:00,48.3,48.3,47.94,47.94,157015.0,48.3,48.3,47.94,47.94,157015.0
2024-03-12 13:30:00,47.92,48.1,47.8,48.06,58603.0,47.92,48.1,47.8,48.06,58603.0
2024-03-12 14:00:00,48.05,48.33,48.05,48.14,135463.0,48.05,48.33,48.05,48.14,135463.0
2024-03-12 14:30:00,48.14,48.28,48.09,48.17,54154.0,48.14,48.28,48.09,48.17,54154.0
2024-03-12 15:00:00,48.16,48.54,48.11,48.53,82119.0,48.16,48.54,48.11,48.53,82119.0
2024-03-12 15:30:00,48.52,48.61,48.04,48.32,288163.0,48.52,48.61,48.04,48.32,288163.0
2024-03-13 09:30:00,48.15,49.02,48.05,48.91,50003.0,48.15,49.02,48.05,48.91,50003.0
2024-03-13 10:00:00,48.88,49.03,48.52,49.02,39232.0,48.88,49.03,48.52,49.02,39232.0
2024-03-13 10:30:00,49.05,49.14,48.85,48.92,20558.0,49.05,49.14,48.85,48.92,20558.0
2024-03-13 11:00:00,48.91,49.75,48.88,49.71,97041.0,48.91,49.75,48.88,49.71,97041.0
2024-03-13 11:30:00,49.7,49.83,49.32,49.35,42112.0,49.7,49.83,49.32,49.35,42112.0
2024-03-13 12:00:00,49.34,49.87,49.28,49.72,84864.0,49.34,49.87,49.28,49.72,84864.0
2024-03-13 12:30:00,49.73,49.96,49.35,49.51,143850.0,49.73,49.96,49.35,49.51,143850.0
2024-03-13 13:00:00,49.49,49.77,49.3,49.67,30436.0,49.49,49.77,49.3,49.67,30436.0
2024-03-13 13:30:00,49.68,49.7,49.21,49.21,42774.0,49.68,49.7,49.21,49.21,42774.0
2024-03-13 14:00:00,49.21,49.41,49.19,49.34,25701.0,49.21,49.41,49.19,49.34,25701.0
2024-03-13 14:30:00,49.34,49.81,49.34,49.73,74404.0,49.34,49.81,49.34,49.73,74404.0
2024-03-13 15:00:00,49.73,49.73,48.79,48.87,95826.0,49.73,49.73,48.79,48.87,95826.0
2024-03-13 15:30:00,48.89,49.01,48.71,49.0,311413.0,48.89,49.01,48.71,49.0,311413.0
2024-03-14 09:30:00,48.51,49.07,48.46,48.8,28122.0,48.51,49.07,48.46,48.8,28122.0
2024-03-14 10:00:00,48.72,48.86,48.36,48.52,27419.0,48.72,48.86,48.36,48.52,27419.0
2024-03-14 10:30:00,48.52,48.82,48.49,48.64,25702.0,48.52,48.82,48.49,48.64,25702.0
2024-03-14 11:00:00,48.65,48.77,48.44,48.44,26626.0,48.65,48.77,48.44,48.44,26626.0
2024-03-14 11:30:00,48.45,48.59,48.41,48.54,45142.0,48.45,48.59,48.41,48.54,45142.0
2024-03-14 12:00:00,48.52,48.64,48.43,48.6,36264.0,48.52,48.64,48.43,48.6,36264.0
2024-03-14 12:30:00,48.63,48.71,48.42,48.49,59275.0,48.63,48.71,48.42,48.49,59275.0
2024-03-14 13:00:00,48.49,48.49,48.04,48.04,21354.0,48.49,48.49,48.04,48.04,21354.0
2024-03-14 13:30:00,48.04,48.19,47.97,48.12,19770.0,48.04,48.19,47.97,48.12,19770.0
2024-03-14 14:00:00,48.11,48.16,47.92,47.96,51653.0,48.11,48.16,47.92,47.96,51653.0
2024-03-14 14:30:00,47.95,48.0,47.84,47.92,36535.0,47.95,48.0,47.84,47.92,36535.0
2024-03-14 15:00:00,47.92,47.92,47.68,47.89,65123.0,47.92,47.92,47.68,47.89,65123.0
2024-03-14 15:30:00,47.89,48.28,47.79,48.27,222864.0,47.89,48.28,47.79,48.27,222864.0
2024-03-15 09:30:00,47.93,48.9,47.81,48.87,217373.0,47.93,48.9,47.81,48.87,217373.0
2024-03-15 10:00:00,48.88,48.88,48.35,48.67,45392.0,48.88,48.88,48.35,48.67,45392.0
2024-03-15 10:30:00,48.69,48.87,48.64,48.74,21597.0,48.69,48.87,48.64,48.74,21597.0
2024-03-15 11:00:00,48.75,49.06,48.72,49.04,24645.0,48.75,49.06,48.72,49.04,24645.0
2024-03-15 11:30:00,49.04,49.17,48.96,49.16,27250.0,49.04,49.17,48.96,49.16,27250.0
2024-03-15 12:00:00,49.16,49.27,49.04,49.15,36777.0,49.16,49.27,49.04,49.15,36777.0
2024-03-15 12:30:00,49.16,49.2,49.07,49.15,36552.0,49.16,49.2,49.07,49.15,36552.0
2024-03-15 13:00:00,49.18,49.54,49.13,49.54,67061.0,49.18,49.54,49.13,49.54,67061.0
2024-03-15 13:30:00,49.53,49.64,49.49,49.53,34346.0,49.53,49.64,49.49,49.53,34346.0
2024-03-15 14:00:00,49.55,49.56,49.37,49.49,25951.0,49.55,49.56,49.37,49.49,25951.0
2024-03-15 14:30:00,49.5,49.59,49.25,49.3,35040.0,49.5,49.59,49.25,49.3,35040.0
2024-03-15 15:00:00,49.29,49.52,49.25,49.31,40159.0,49.29,49.52,49.25,49.31,40159.0
2024-03-15 15:30:00,49.32,49.5,49.22,49.39,129733.0,49.32,49.5,49.22,49.39,129733.0
2024-03-18 09:30:00,49.37,49.52,48.74,49.13,28838.0,49.37,49.52,48.74,49.13,28838.0
2024-03-18 10:00:00,49.14,49.2,48.7,48.71,19171.0,49.14,49.2,48.7,48.71,19171.0
2024-03-18 10:30:00,48.68,49.18,48.65,49.12,20262.0,48.68,49.18,48.65,49.12,20262.0
2024-03-18 11:00:00,49.14,49.14,48.67,48.73,35008.0,49.14,49.14,48.67,48.73,35008.0
2024-03-18 11:30:00,48.72,48.98,48.7,48.77,65500.0,48.72,48.98,48.7,48.77,65500.0
2024-03-18 12:00:00,48.77,48.77,48.5,48.59,46793.0,48.77,48.77,48.5,48.59,46793.0
2024-03-18 12:30:00,48.6,48.71,48.44,48.56,31635.0,48.6,48.71,48.44,48.56,31635.0
2024-03-18 13:00:00,48.55,48.64,48.51,48.63,19285.0,48.55,48.64,48.51,48.63,19285.0
2024-03-18 13:30:00,48.63,48.74,48.49,48.58,93964.0,48.63,48.74,48.49,48.58,93964.0
2024-03-18 14:00:00,48.56,48.56,48.38,48.47,163962.0,48.56,48.56,48.38,48.47,163962.0
2024-03-18 14:30:00,48.47,48.48,48.28,48.31,69641.0,48.47,48.48,48.28,48.31,69641.0
2024-03-18 15:00:00,48.32,48.47,48.13,48.14,131403.0,48.32,48.47,48.13,48.14,131403.0
2024-03-18 15:30:00,48.13,48.37,47.84,47.87,265926.0,48.13,48.37,47.84,47.87,265926.0
2024-03-19 09:30:00,48.0,48.3,47.81,47.86,22534.0,48.0,48.3,47.81,47.86,22534.0
2024-03-19 10:00:00,47.85,48.11,47.77,47.79,25963.0,47.85,48.11,47.77,47.79,25963.0
2024-03-19 10:30:00,47.78,47.83,47.65,47.73,32167.0,47.78,47.83,47.65,47.73,32167.0
2024-03-19 11:00:00,47.73,48.06,47.73,48.03,37457.0,47.73,48.06,47.73,48.03,37457.0
2024-03-19 11:30:00,48.01,48.09,47.83,47.94,29837.0,48.01,48.09,47.83,47.94,29837.0
2024-03-19 12:00:00,47.94,48.53,47.93,48.52,131284.0,47.94,48.53,47.93,48.52,131284.0
2024-03-19 12:30:00,48.53,48.67,48.44,48.48,45499.0,48.53,48.67,48.44,48.48,45499.0
2024-03-19 13:00:00,48.48,48.55,48.11,48.23,96690.0,48.48,48.55,48.11,48.23,96690.0
2024-03-19 13:30:00,48.25,48.38,48.18,48.27,33567.0,48.25,48.38,48.18,48.27,33567.0
2024-03-19 14:00:00,48.25,48.46,48.18,48.4,39687.0,48.25,48.46,48.18,48.4,39687.0
2024-03-19 14:30:00,48.4,48.46,48.25,48.29,36188.0,48.4,48.46,48.25,48.29,36188.0
2024-03-19 15:00:00,48.26,48.4,48.23,48.39,33434.0,48.26,48.4,48.23,48.39,33434.0
2024-03-19 15:30:00,48.39,48.39,48.12,48.13,175249.0,48.39,48.39,48.12,48.13,175249.0
2024-03-20 09:30:00,48.16,48.32,47.58,47.9,18752.0,48.16,48.32,47.58,47.9,18752.0
2024-03-20 10:00:00,47.9,48.42,47.88,48.32,47162.0,47.9,48.42,47.88,48.32,47162.0
2024-03-20 10:30:00,48.35,48.35,48.14,48.25,11791.0,48.35,48.35,48.14,48.25,11791.0
2024-03-20 11:00:00,48.25,48.47,48.25,48.45,29295.0,48.25,48.47,48.25,48.45,29295.0
2024-03-20 11:30:00,48.45,48.53,48.31,48.36,30684.0,48.45,48.53,48.31,48.36,30684.0
2024-03-20 12:00:00,48.38,48.53,48.34,48.47,13110.0,48.38,48.53,48.34,48.47,13110.0
2024-03-20 12:30:00,48.47,48.47,48.38,48.39,18154.0,48.47,48.47,48.38,48.39,18154.0
2024-03-20 13:00:00,48.38,48.42,48.29,48.4,15662.0,48.38,48.42,48.29,48.4,15662.0
2024-03-20 13:30:00,48.4,48.46,48.35,48.42,16283.0,48.4,48.46,48.35,48.42,16283.0
2024-03-20 14:00:00,48.43,48.95,48.33,48.5,39095.0,48.43,48.95,48.33,48.5,39095.0
2024-03-20 14:30:00,48.51,48.91,48.32,48.73,69525.0,48.51,48.91,48.32,48.73,69525.0
2024-03-20 15:00:00,48.75,48.94,48.63,48.93,35272.0,48.75,48.94,48.63,48.93,35272.0
2024-03-20 15:30:00,48.91,48.99,48.49,48.62,94089.0,48.91,48.99,48.49,48.62,94089.0
2024-03-21 09:30:00,49.08,49.43,49.01,49.08,23401.0,49.08,49.43,49.01,49.08,23401.0
2024-03-21 10:00:00,49.08,49.08,48.59,48.63,14099.0,49.08,49.08,48.59,48.63,14099.0
2024-03-21 10:30:00,48.63,48.89,48.57,48.8,88655.0,48.63,48.89,48.57,48.8,88655.0
2024-03-21 11:00:00,48.83,48.87,48.66,48.82,19291.0,48.83,48.87,48.66,48.82,19291.0
2024-03-21 11:30:00,48.86,49.02,48.86,48.98,9760.0,48.86,49.02,48.86,48.98,9760.0
2024-03-21 12:00:00,48.97,48.97,48.71,48.73,21292.0,48.97,48.97,48.71,48.73,21292.0
2024-03-21 12:30:00,48.75,48.75,48.61,48.71,19155.0,48.75,48.75,48.61,48.71,19155.0
2024-03-21 13:00:00,48.73,48.77,48.66,48.69,24557.0,48.73,48.77,48.66,48.69,24557.0
2024-03-21 13:30:00,48.68,48.75,48.66,48.75,20237.0,48.68,48.75,48.66,48.75,20237.0
2024-03-21 14:00:00,48.75,48.95,48.73,48.93,33035.0,48.75,48.95,48.73,48.93,33035.0
2024-03-21 14:30:00,48.92,48.92,48.74,48.83,20520.0,48.92,48.92,48.74,48.83,20520.0
2024-03-21 15:00:00,48.84,49.0,48.78,48.88,41768.0,48.84,49.0,48.78,48.88,41768.0
2024-03-21 15:30:00,48.87,48.97,48.74,48.82,137701.0,48.87,48.97,48.74,48.82,137701.0
2024-03-22 09:30:00,48.74,49.09,48.72,49.0,24612.0,48.74,49.09,48.72,49.0,24612.0
2024-03-22 10:00:00,49.0,49.39,49.0,49.26,15183.0,49.0,49.39,49.0,49.26,15183.0
2024-03-22 10:30:00,49.29,49.29,49.04,49.13,13333.0,49.29,49.29,49.04,49.13,13333.0
2024-03-22 11:00:00,49.13,49.26,49.09,49.24,7961.0,49.13,49.26,49.09,49.24,7961.0
2024-03-22 11:30:00,49.24,49.3,49.19,49.25,10896.0,49.24,49.3,49.19,49.25,10896.0
2024-03-22 12:00:00,49.24,49.36,49.21,49.31,14073.0,49.24,49.36,49.21,49.31,14073.0
2024-03-22 12:30:00,49.3,49.48,49.25,49.48,15572.0,49.3,49.48,49.25,49.48,15572.0
2024-03-22 13:00:00,49.48,49.57,49.45,49.52,12951.0,49.48,49.57,49.45,49.52,12951.0
2024-03-22 13:30:00,49.53,49.78,49.5,49.77,60510.0,49.53,49.78,49.5,49.77,60510.0
2024-03-22 14:00:00,49.76,49.84,49.6,49.77,26130.0,49.76,49.84,49.6,49.77,26130.0
2024-03-22 14:30:00,49.76,49.76,49.57,49.58,15868.0,49.76,49.76,49.57,49.58,15868.0
2024-03-22 15:00:00,49.57,49.6,49.3,49.35,26192.0,49.57,49.6,49.3,49.35,26192.0
2024-03-22 15:30:00,49.35,49.68,49.33,49.55,106619.0,49.35,49.68,49.33,49.55,106619.0
2024-03-25 09:30:00,50.16,50.84,50.16,50.63,45860.0,50.16,50.84,50.16,50.63,45860.0
2024-03-25 10:00:00,50.65,50.65,50.44,50.5,31427.0,50.65,50.65,50.44,50.5,31427.0
2024-03-25 10:30:00,50.5,50.9,50.43,50.89,31403.0,50.5,50.9,50.43,50.89,31403.0
2024-03-25 11:00:00,50.89,50.89,50.64,50.7,24966.0,50.89,50.89,50.64,50.7,24966.0
2024-03-25 11:30:00,50.66,50.68,50.51,50.65,14329.0,50.66,50.68,50.51,50.65,14329.0
2024-03-25 12:00:00,50.63,50.83,50.55,50.77,30435.0,50.63,50.83,50.55,50.77,30435.0
2024-03-25 12:30:00,50.77,50.77,50.5,50.58,19372.0,50.77,50.77,50.5,50.58,19372.0
2024-03-25 13:00:00,50.58,50.62,50.55,50.58,20090.0,50.58,50.62,50.55,50.58,20090.0
2024-03-25 13:30:00,50.58,50.61,50.44,50.55,22372.0,50.58,50.61,50.44,50.55,22372.0
2024-03-25 14:00:00,50.56,50.58,50.47,50.54,33655.0,50.56,50.58,50.47,50.54,33655.0
2024-03-25 14:30:00,50.52,50.52,50.21,50.29,30457.0,50.52,50.52,50.21,50.29,30457.0
2024-03-25 15:00:00,50.3,50.32,50.08,50.21,38022.0,50.3,50.32,50.08,50.21,38022.0
2024-03-25 15:30:00,50.21,50.34,49.95,49.95,169965.0,50.21,50.34,49.95,49.95,169965.0
2024-03-26 09:30:00,50.13,50.39,49.72,50.06,16391.0,50.13,50.39,49.72,50.06,16391.0
2024-03-26 10:00:00,50.07,50.07,49.86,50.05,13922.0,50.07,50.07,49.86,50.05,13922.0
2024-03-26 10:30:00,50.01,50.07,49.77,50.04,9078.0,50.01,50.07,49.77,50.04,9078.0
2024-03-26 11:00:00,50.04,50.07,49.68,49.78,12344.0,50.04,50.07,49.68,49.78,12344.0
2024-03-26 11:30:00,49.79,50.0,49.68,49.92,19300.0,49.79,50.0,49.68,49.92,19300.0
2024-03-26 12:00:00,49.94,49.97,49.7,49.7,15191.0,49.94,49.97,49.7,49.7,15191.0
2024-03-26 12:30:00,49.71,49.95,49.7,49.94,10542.0,49.71,49.95,49.7,49.94,10542.0
2024-03-26 13:00:00,49.93,50.02,49.9,50.01,11304.0,49.93,50.02,49.9,50.01,11304.0
2024-03-26 13:30:00,50.02,50.17,50.02,50.11,16543.0,50.02,50.17,50.02,50.11,16543.0
2024-03-26 14:00:00,50.1,50.3,50.06,50.3,16006.0,50.1,50.3,50.06,50.3,16006.0
2024-03-26 14:30:00,50.28,50.54,50.27,50.5,37289.0,50.28,50.54,50.27,50.5,37289.0
2024-03-26 15:00:00,50.49,50.49,50.29,50.35,48388.0,50.49,50.49,50.29,50.35,48388.0
2024-03-26 15:30:00,50.35,50.38,50.14,50.23,100376.0,50.35,50.38,50.14,50.23,100376.0
2024-03-27 09:30:00,50.65,50.85,50.51,50.65,10878.0,50.65,50.85,50.51,50.65,10878.0
2024-03-27 10:00:00,50.61,50.79,50.3,50.79,10446.0,50.61,50.79,50.3,50.79,10446.0
2024-03-27 10:30:00,50.8,50.84,50.44,50.53,15116.0,50.8,50.84,50.44,50.53,15116.0
2024-03-27 11:00:00,50.48,50.63,50.41,50.58,16609.0,50.48,50.63,50.41,50.58,16609.0
2024-03-27 11:30:00,50.55,50.6,50.4,50.57,10647.0,50.55,50.6,50.4,50.57,10647.0
2024-03-27 12:00:00,50.56,50.56,50.13,50.3,64935.0,50.56,50.56,50.13,50.3,64935.0
2024-03-27 12:30:00,50.31,50.43,50.29,50.33,16232.0,50.31,50.43,50.29,50.33,16232.0
2024-03-27 13:00:00,50.34,50.39,50.24,50.24,13221.0,50.34,50.39,50.24,50.24,13221.0
2024-03-27 13:30:00,50.26,50.43,50.22,50.41,17212.0,50.26,50.43,50.22,50.41,17212.0
2024-03-27 14:00:00,50.41,50.56,50.36,50.48,17558.0,50.41,50.56,50.36,50.48,17558.0
2024-03-27 14:30:00,50.49,50.82,50.48,50.68,23305.0,50.49,50.82,50.48,50.68,23305.0
2024-03-27 15:00:00,50.68,50.68,50.46,50.63,16082.0,50.68,50.68,50.46,50.63,16082.0
2024-03-27 15:30:00,50.63,50.94,50.61,50.93,88711.0,50.63,50.94,50.61,50.93,88711.0
2024-03-28 09:30:00,50.96,51.25,50.64,50.7,17950.0,50.96,51.25,50.64,50.7,17950.0
2024-03-28 10:00:00,50.74,50.86,50.63,50.83,12582.0,50.74,50.86,50.63,50.83,12582.0
2024-03-28 10:30:00,50.85,51.05,50.81,51.0,14331.0,50.85,51.05,50.81,51.0,14331.0
2024-03-28 11:00:00,50.96,51.3,50.88,51.25,11966.0,50.96,51.3,50.88,51.25,11966.0
2024-03-28 11:30:00,51.26,51.45,51.24,51.39,18668.0,51.26,51.45,51.24,51.39,18668.0
2024-03-28 12:00:00,51.4,51.48,51.35,51.46,17113.0,51.4,51.48,51.35,51.46,17113.0
2024-03-28 12:30:00,51.45,51.45,51.22,51.26,13572.0,51.45,51.45,51.22,51.26,13572.0
2024-03-28 13:00:00,51.27,51.29,50.81,50.85,25415.0,51.27,51.29,50.81,50.85,25415.0
2024-03-28 13:30:00,50.83,51.12,50.74,51.08,38580.0,50.83,51.12,50.74,51.08,38580.0
2024-03-28 14:00:00,51.08,51.14,51.0,51.04,16013.0,51.08,51.14,51.0,51.04,16013.0
2024-03-28 14:30:00,51.03,51.09,50.87,51.08,17531.0,51.03,51.09,50.87,51.08,17531.0
2024-03-28 15:00:00,51.1,51.3,51.02,51.18,43406.0,51.1,51.3,51.02,51.18,43406.0
2024-03-28 15:30:00,51.18,51.36,51.04,51.15,146386.0,51.18,51.36,51.04,51.15,146386.0
2024-04-01 09:30:00,51.29,51.44,50.62,51.15,9054.0,51.29,51.44,50.62,51.15,9054.0
2024-04-01 10:00:00,51.13,51.17,50.62,50.63,10074.0,51.13,51.17,50.62,50.63,10074.0
2024-04-01 10:30:00,50.59,51.23,50.52,51.13,18640.0,50.59,51.23,50.52,51.13,18640.0
2024-04-01 11:00:00,51.11,51.18,50.86,50.99,13054.0,51.11,51.18,50.86,50.99,13054.0
2024-04-01 11:30:00,50.95,51.06,50.89,50.89,7479.0,50.95,51.06,50.89,50.89,7479.0
2024-04-01 12:00:00,50.86,50.94,50.79,50.92,5701.0,50.86,50.94,50.79,50.92,5701.0
2024-04-01 12:30:00,50.93,51.02,50.86,50.96,9425.0,50.93,51.02,50.86,50.96,9425.0
2024-04-01 13:00:00,50.94,50.94,50.79,50.91,6255.0,50.94,50.94,50.79,50.91,6255.0
2024-04-01 13:30:00,50.87,50.99,50.87,50.96,5591.0,50.87,50.99,50.87,50.96,5591.0
2024-04-01 14:00:00,50.98,51.12,50.93,50.96,7388.0,50.98,51.12,50.93,50.96,7388.0
2024-04-01 14:30:00,50.97,51.0,50.86,50.91,14180.0,50.97,51.0,50.86,50.91,14180.0
2024-04-01 15:00:00,50.9,51.07,50.83,50.85,20429.0,50.9,51.07,50.83,50.85,20429.0
2024-04-01 15:30:00,50.86,51.12,50.7,50.98,91583.0,50.86,51.12,50.7,50.98,91583.0
2024-04-02 09:30:00,50.76,50.86,50.3,50.31,31583.0,50.76,50.86,50.3,50.31,31583.0
2024-04-02 10:00:00,50.29,50.77,50.11,50.22,47009.0,50.29,50.77,50.11,50.22,47009.0
2024-04-02 10:30:00,50.22,50.46,49.77,49.79,49240.0,50.22,50.46,49.77,49.79,49240.0
2024-04-02 11:00:00,49.81,50.19,49.77,50.0,24747.0,49.81,50.19,49.77,50.0,24747.0
2024-04-02 11:30:00,50.0,50.19,49.97,50.18,14386.0,50.0,50.19,49.97,50.18,14386.0
2024-04-02 12:00:00,50.19,50.19,49.83,49.98,29285.0,50.19,50.19,49.83,49.98,29285.0
2024-04-02 12:30:00,50.0,50.1,49.89,50.08,21955.0,50.0,50.1,49.89,50.08,21955.0
2024-04-02 13:00:00,50.07,50.07,49.87,49.91,18121.0,50.07,50.07,49.87,49.91,18121.0
2024-04-02 13:30:00,49.89,50.13,49.87,50.08,12842.0,49.89,50.13,49.87,50.08,12842.0
2024-04-02 14:00:00,50.08,50.33,50.01,50.33,17345.0,50.08,50.33,50.01,50.33,17345.0
2024-04-02 14:30:00,50.31,50.35,50.12,50.23,22474.0,50.31,50.35,50.12,50.23,22474.0
2024-04-02 15:00:00,50.26,50.43,50.14,50.4,62960.0,50.26,50.43,50.14,50.4,62960.0
2024-04-02 15:30:00,50.41,50.74,50.41,50.66,168201.0,50.41,50.74,50.41,50.66,168201.0
2024-04-03 09:30:00,50.51,51.13,50.2,50.91,37500.0,50.51,51.13,50.2,50.91,37500.0
2024-04-03 10:00:00,50.98,51.44,50.78,50.78,24928.0,50.98,51.44,50.78,50.78,24928.0
2024-04-03 10:30:00,50.76,50.91,50.55,50.82,13419.0,50.76,50.91,50.55,50.82,13419.0
2024-04-03 11:00:00,50.8,50.86,50.43,50.65,41754.0,50.8,50.86,50.43,50.65,41754.0
2024-04-03 11:30:00,50.65,50.78,50.61,50.64,12470.0,50.65,50.78,50.61,50.64,12470.0
2024-04-03 12:00:00,50.6,50.84,50.48,50.78,32270.0,50.6,50.84,50.48,50.78,32270.0
2024-04-03 12:30:00,50.78,50.85,50.66,50.79,19771.0,50.78,50.85,50.66,50.79,19771.0
2024-04-03 13:00:00,50.75,50.91,50.69,50.83,20794.0,50.75,50.91,50.69,50.83,20794.0
2024-04-03 13:30:00,50.83,50.91,50.72,50.76,10671.0,50.83,50.91,50.72,50.76,10671.0
2024-04-03 14:00:00,50.77,50.9,50.62,50.74,13365.0,50.77,50.9,50.62,50.74,13365.0
2024-04-03 14:30:00,50.76,50.8,50.37,50.43,29204.0,50.76,50.8,50.37,50.43,29204.0
2024-04-03 15:00:00,50.39,50.59,50.24,50.46,34334.0,50.39,50.59,50.24,50.46,34334.0
2024-04-03 15:30:00,50.44,50.81,50.43,50.75,119440.0,50.44,50.81,50.43,50.75,119440.0
2024-04-04 09:30:00,51.0,51.41,50.74,51.21,43252.0,51.0,51.41,50.74,51.21,43252.0
2024-04-04 10:00:00,51.23,51.4,51.14,51.27,12680.0,51.23,51.4,51.14,51.27,12680.0
2024-04-04 10:30:00,51.27,51.59,51.21,51.56,34298.0,51.27,51.59,51.21,51.56,34298.0
2024-04-04 11:00:00,51.56,51.6,51.06,51.06,18219.0,51.56,51.6,51.06,51.06,18219.0
2024-04-04 11:30:00,51.07,51.15,50.9,51.07,17722.0,51.07,51.15,50.9,51.07,17722.0
2024-04-04 12:00:00,51.08,51.21,50.98,51.0,10857.0,51.08,51.21,50.98,51.0,10857.0
2024-04-04 12:30:00,50.99,51.14,50.97,51.08,10780.0,50.99,51.14,50.97,51.08,10780.0
2024-04-04 13:00:00,51.09,51.23,51.0,51.15,38950.0,51.09,51.23,51.0,51.15,38950.0
2024-04-04 13:30:00,51.15,51.21,50.96,50.98,38400.0,51.15,51.21,50.96,50.98,38400.0
2024-04-04 14:00:00,50.96,51.0,50.59,50.63,36965.0,50.96,51.0,50.59,50.63,36965.0
2024-04-04 14:30:00,50.6,50.69,50.41,50.47,34950.0,50.6,50.69,50.41,50.47,34950.0
2024-04-04 15:00:00,50.41,50.62,50.27,50.27,18985.0,50.41,50.62,50.27,50.27,18985.0
2024-04-04 15:30:00,50.28,50.5,50.23,50.5,113949.0,50.28,50.5,50.23,50.5,113949.0
2024-04-05 09:30:00,50.37,50.89,50.24,50.89,6915.0,50.37,50.89,50.24,50.89,6915.0
2024-04-05 10:00:00,50.91,51.06,50.76,50.85,10108.0,50.91,51.06,50.76,50.85,10108.0
2024-04-05 10:30:00,50.83,51.2,50.82,51.19,9863.0,50.83,51.2,50.82,51.19,9863.0
2024-04-05 11:00:00,51.22,51.32,51.07,51.29,10329.0,51.22,51.32,51.07,51.29,10329.0
2024-04-05 11:30:00,51.32,51.5,51.32,51.46,14615.0,51.32,51.5,51.32,51.46,14615.0
2024-04-05 12:00:00,51.47,51.86,51.46,51.82,43211.0,51.47,51.86,51.46,51.82,43211.0
2024-04-05 12:30:00,51.82,51.82,51.59,51.79,31573.0,51.82,51.82,51.59,51.79,31573.0
2024-04-05 13:00:00,51.79,51.79,51.48,51.73,18678.0,51.79,51.79,51.48,51.73,18678.0
2024-04-05 13:30:00,51.75,51.77,51.53,51.55,20554.0,51.75,51.77,51.53,51.55,20554.0
2024-04-05 14:00:00,51.54,51.62,51.42,51.44,51913.0,51.54,51.62,51.42,51.44,51913.0
2024-04-05 14:30:00,51.43,51.56,51.33,51.45,14670.0,51.43,51.56,51.33,51.45,14670.0
2024-04-05 15:00:00,51.45,51.66,51.44,51.62,25422.0,51.45,51.66,51.44,51.62,25422.0
2024-04-05 15:30:00,51.62,51.79,51.52,51.74,106625.0,51.62,51.79,51.52,51.74,106625.0
2024-04-08 09:30:00,52.0,52.48,51.74,51.91,32268.0,52.0,52.48,51.74,51.91,32268.0
2024-04-08 10:00:00,51.89,51.9,51.59,51.72,9656.0,51.89,51.9,51.59,51.72,9656.0
2024-04-08 10:30:00,51.72,51.72,51.48,51.66,36024.0,51.72,51.72,51.48,51.66,36024.0
2024-04-08 11:00:00,51.67,51.71,51.54,51.62,6882.0,51.67,51.71,51.54,51.62,6882.0
2024-04-08 11:30:00,51.64,51.82,51.64,51.77,7580.0,51.64,51.82,51.64,51.77,7580.0
2024-04-08 12:00:00,51.78,51.8,51.6,51.68,9722.0,51.78,51.8,51.6,51.68,9722.0
2024-04-08 12:30:00,51.67,52.13,51.67,52.08,10655.0,51.67,52.13,51.67,52.08,10655.0
2024-04-08 13:00:00,52.12,52.13,51.96,52.09,15033.0,52.12,52.13,51.96,52.09,15033.0
2024-04-08 13:30:00,52.03,52.05,51.88,51.97,14182.0,52.03,52.05,51.88,51.97,14182.0
2024-04-08 14:00:00,51.96,52.12,51.86,52.01,30360.0,51.96,52.12,51.86,52.01,30360.0
2024-04-08 14:30:00,51.96,52.07,51.89,51.98,23609.0,51.96,52.07,51.89,51.98,23609.0
2024-04-08 15:00:00,51.98,52.13,51.94,52.01,30279.0,51.98,52.13,51.94,52.01,30279.0
2024-04-08 15:30:00,52.01,52.03,51.71,51.82,72327.0,52.01,52.03,51.71,51.82,72327.0
2024-04-09 09:30:00,52.27,52.46,51.83,51.89,17745.0,52.27,52.46,51.83,51.89,17745.0
2024-04-09 10:00:00,51.89,51.96,51.5,51.5,40143.0,51.89,51.96,51.5,51.5,40143.0
2024-04-09 10:30:00,51.41,51.46,51.23,51.37,9973.0,51.41,51.46,51.23,51.37,9973.0
2024-04-09 11:00:00,51.44,51.62,51.4,51.53,9034.0,51.44,51.62,51.4,51.53,9034.0
2024-04-09 11:30:00,51.45,51.66,51.34,51.66,30109.0,51.45,51.66,51.34,51.66,30109.0
2024-04-09 12:00:00,51.67,51.77,51.58,51.58,13354.0,51.67,51.77,51.58,51.58,13354.0
2024-04-09 12:30:00,51.61,51.68,51.42,51.46,26876.0,51.61,51.68,51.42,51.46,26876.0
2024-04-09 13:00:00,51.45,51.63,51.38,51.6,14229.0,51.45,51.63,51.38,51.6,14229.0
2024-04-09 13:30:00,51.62,51.69,51.24,51.3,46740.0,51.62,51.69,51.24,51.3,46740.0
2024-04-09 14:00:00,51.26,51.3,51.09,51.09,28043.0,51.26,51.3,51.09,51.09,28043.0
2024-04-09 14:30:00,51.09,51.29,50.97,51.16,55480.0,51.09,51.29,50.97,51.16,55480.0
2024-04-09 15:00:00,51.17,51.63,51.06,51.63,47338.0,51.17,51.63,51.06,51.63,47338.0
2024-04-09 15:30:00,51.63,51.77,51.43,51.76,147644.0,51.63,51.77,51.43,51.76,147644.0
2024-04-10 09:30:00,50.43,50.85,49.85,50.69,31422.0,50.43,50.85,49.85,50.69,31422.0
2024-04-10 10:00:00,50.62,51.01,50.53,50.87,31905.0,50.62,51.01,50.53,50.87,31905.0
2024-04-10 10:30:00,50.87,51.08,50.55,50.58,16917.0,50.87,51.08,50.55,50.58,16917.0
2024-04-10 11:00:00,50.52,50.62,50.22,50.35,42301.0,50.52,50.62,50.22,50.35,42301.0
2024-04-10 11:30:00,50.36,50.36,50.11,50.14,21122.0,50.36,50.36,50.11,50.14,21122.0
2024-04-10 12:00:00,50.13,50.13,49.7,49.85,33093.0,50.13,50.13,49.7,49.85,33093.0
2024-04-10 12:30:00,49.95,50.14,49.86,50.03,17327.0,49.95,50.14,49.86,50.03,17327.0
2024-04-10 13:00:00,50.08,50.1,49.77,49.8,14571.0,50.08,50.1,49.77,49.8,14571.0
2024-04-10 13:30:00,49.75,50.14,49.63,50.07,35200.0,49.75,50.14,49.63,50.07,35200.0
2024-04-10 14:00:00,50.05,50.26,49.86,49.87,21755.0,50.05,50.26,49.86,49.87,21755.0
2024-04-10 14:30:00,49.91,49.97,49.72,49.75,33565.0,49.91,49.97,49.72,49.75,33565.0
2024-04-10 15:00:00,49.83,50.24,49.79,49.99,37050.0,49.83,50.24,49.79,49.99,37050.0
2024-04-10 15:30:00,49.99,50.09,49.8,50.07,162448.0,49.99,50.09,49.8,50.07,162448.0
2024-04-11 09:30:00,51.04,51.87,50.94,51.84,93562.0,51.04,51.87,50.94,51.84,93562.0
2024-04-11 10:00:00,51.84,51.84,50.99,51.41,89797.0,51.84,51.84,50.99,51.41,89797.0
2024-04-11 10:30:00,51.46,51.51,51.12,51.18,26211.0,51.46,51.51,51.12,51.18,26211.0
2024-04-11 11:00:00,51.12,51.31,51.07,51.21,23706.0,51.12,51.31,51.07,51.21,23706.0
2024-04-11 11:30:00,51.21,51.47,51.12,51.4,22465.0,51.21,51.47,51.12,51.4,22465.0
2024-04-11 12:00:00,51.42,51.51,51.29,51.43,18568.0,51.42,51.51,51.29,51.43,18568.0
2024-04-11 12:30:00,51.41,51.47,51.32,51.47,12622.0,51.41,51.47,51.32,51.47,12622.0
2024-04-11 13:00:00,51.42,51.88,51.35,51.76,21645.0,51.42,51.88,51.35,51.76,21645.0
2024-04-11 13:30:00,51.76,51.83,51.59,51.8,13103.0,51.76,51.83,51.59,51.8,13103.0
2024-04-11 14:00:00,51.81,51.92,51.78,51.9,14071.0,51.81,51.92,51.78,51.9,14071.0
2024-04-11 14:30:00,51.88,51.98,51.77,51.86,16387.0,51.88,51.98,51.77,51.86,16387.0
2024-04-11 15:00:00,51.86,52.02,51.74,52.02,25017.0,51.86,52.02,51.74,52.02,25017.0
2024-04-11 15:30:00,52.02,52.2,51.93,52.09,176697.0,52.02,52.2,51.93,52.09,176697.0
2024-04-12 09:30:00,52.5,52.5,51.8,51.85,21470.0,52.5,52.5,51.8,51.85,21470.0
2024-04-12 10:00:00,51.81,51.9,51.47,51.61,23871.0,51.81,51.9,51.47,51.61,23871.0
2024-04-12 10:30:00,51.66,51.76,51.52,51.75,13504.0,51.66,51.76,51.52,51.75,13504.0
2024-04-12 11:00:00,51.75,51.96,51.7,51.95,22504.0,51.75,51.96,51.7,51.95,22504.0
2024-04-12 11:30:00,51.96,52.08,51.84,51.94,20224.0,51.96,52.08,51.84,51.94,20224.0
2024-04-12 12:00:00,51.9,51.95,51.74,51.82,14681.0,51.9,51.95,51.74,51.82,14681.0
2024-04-12 12:30:00,51.78,51.8,51.57,51.76,10568.0,51.78,51.8,51.57,51.76,10568.0
2024-04-12 13:00:00,51.73,51.94,51.66,51.66,57278.0,51.73,51.94,51.66,51.66,57278.0
2024-04-12 13:30:00,51.68,51.68,51.4,51.45,17375.0,51.68,51.68,51.4,51.45,17375.0
2024-04-12 14:00:00,51.39,51.55,51.16,51.18,36202.0,51.39,51.55,51.16,51.18,36202.0
2024-04-12 14:30:00,51.17,51.33,50.95,51.26,54888.0,51.17,51.33,50.95,51.26,54888.0
2024-04-12 15:00:00,51.23,51.37,51.11,51.22,28688.0,51.23,51.37,51.11,51.22,28688.0
2024-04-12 15:30:00,51.2,51.71,51.18,51.65,127418.0,51.2,51.71,51.18,51.65,127418.0
2024-04-15 09:30:00,52.12,52.98,52.12,52.42,75822.0,52.12,52.98,52.12,52.42,75822.0
2024-04-15 10:00:00,52.36,52.36,51.76,51.82,40484.0,52.36,52.36,51.76,51.82,40484.0
2024-04-15 10:30:00,51.76,52.15,51.72,51.98,32099.0,51.76,52.15,51.72,51.98,32099.0
2024-04-15 11:00:00,51.95,51.99,51.04,51.23,37645.0,51.95,51.99,51.04,51.23,37645.0
2024-04-15 11:30:00,51.24,51.47,51.24,51.45,23467.0,51.24,51.47,51.24,51.45,23467.0
2024-04-15 12:00:00,51.43,51.52,51.13,51.13,22545.0,51.43,51.52,51.13,51.13,22545.0
2024-04-15 12:30:00,51.1,51.37,51.08,51.32,23301.0,51.1,51.37,51.08,51.32,23301.0
2024-04-15 13:00:00,51.27,51.27,50.76,50.82,21546.0,51.27,51.27,50.76,50.82,21546.0
2024-04-15 13:30:00,50.82,50.95,50.74,50.89,18467.0,50.82,50.95,50.74,50.89,18467.0
2024-04-15 14:00:00,50.88,50.9,50.69,50.81,22102.0,50.88,50.9,50.69,50.81,22102.0
2024-04-15 14:30:00,50.81,51.07,50.78,50.89,21791.0,50.81,51.07,50.78,50.89,21791.0
2024-04-15 15:00:00,50.89,51.05,50.8,50.94,30455.0,50.89,51.05,50.8,50.94,30455.0
2024-04-15 15:30:00,50.96,51.36,50.96,51.09,123146.0,50.96,51.36,50.96,51.09,123146.0
2024-04-16 09:30:00,50.18,50.29,49.8,50.15,20429.0,50.18,50.29,49.8,50.15,20429.0
2024-04-16 10:00:00,50.1,50.55,50.04,50.35,91582.0,50.1,50.55,50.04,50.35,91582.0
2024-04-16 10:30:00,50.33,50.69,50.18,50.61,17656.0,50.33,50.69,50.18,50.61,17656.0
2024-04-16 11:00:00,50.63,50.94,50.63,50.94,11771.0,50.63,50.94,50.63,50.94,11771.0
2024-04-16 11:30:00,50.94,51.13,50.87,51.1,21333.0,50.94,51.13,50.87,51.1,21333.0
2024-04-16 12:00:00,51.07,51.11,50.91,51.01,13973.0,51.07,51.11,50.91,51.01,13973.0
2024-04-16 12:30:00,51.05,51.2,50.94,50.94,19887.0,51.05,51.2,50.94,50.94,19887.0
2024-04-16 13:00:00,50.93,51.32,50.79,51.13,20310.0,50.93,51.32,50.79,51.13,20310.0
2024-04-16 13:30:00,51.16,51.2,50.76,51.15,40042.0,51.16,51.2,50.76,51.15,40042.0
2024-04-16 14:00:00,51.12,51.53,50.84,50.93,21453.0,51.12,51.53,50.84,50.93,21453.0
2024-04-16 14:30:00,50.98,51.36,50.93,51.34,13961.0,50.98,51.36,50.93,51.34,13961.0
2024-04-16 15:00:00,51.34,51.34,51.1,51.17,23157.0,51.34,51.34,51.1,51.17,23157.0
2024-04-16 15:30:00,51.14,51.25,50.95,51.17,93830.0,51.14,51.25,50.95,51.17,93830.0
2024-04-17 09:30:00,51.92,51.92,51.05,51.05,20985.0,51.92,51.92,51.05,51.05,20985.0
2024-04-17 10:00:00,51.01,51.23,50.83,51.09,23676.0,51.01,51.23,50.83,51.09,23676.0
2024-04-17 10:30:00,51.12,51.14,50.67,50.91,10906.0,51.12,51.14,50.67,50.91,10906.0
2024-04-17 11:00:00,50.91,51.0,50.8,50.8,36748.0,50.91,51.0,50.8,50.8,36748.0
2024-04-17 11:30:00,50.77,50.99,50.67,50.97,16698.0,50.77,50.99,50.67,50.97,16698.0
2024-04-17 12:00:00,50.94,51.1,50.73,51.05,16549.0,50.94,51.1,50.73,51.05,16549.0
2024-04-17 12:30:00,51.05,51.08,50.74,50.74,18465.0,51.05,51.08,50.74,50.74,18465.0
2024-04-17 13:00:00,50.77,51.08,50.77,51.02,10976.0,50.77,51.08,50.77,51.02,10976.0
2024-04-17 13:30:00,51.04,51.2,50.88,51.2,50976.0,51.04,51.2,50.88,51.2,50976.0
2024-04-17 14:00:00,51.2,51.26,50.94,51.1,23175.0,51.2,51.26,50.94,51.1,23175.0
2024-04-17 14:30:00,51.04,51.22,50.75,50.98,18546.0,51.04,51.22,50.75,50.98,18546.0
2024-04-17 15:00:00,50.97,51.01,50.72,50.75,68032.0,50.97,51.01,50.72,50.75,68032.0
2024-04-17 15:30:00,50.78,51.06,50.64,50.72,138265.0,50.78,51.06,50.64,50.72,138265.0
2024-04-18 09:30:00,50.84,51.09,50.39,51.01,13301.0,50.84,51.09,50.39,51.01,13301.0
2024-04-18 10:00:00,51.04,51.53,50.87,51.33,102641.0,51.04,51.53,50.87,51.33,102641.0
2024-04-18 10:30:00,51.28,51.78,51.28,51.78,41202.0,51.28,51.78,51.28,51.78,41202.0
2024-04-18 11:00:00,51.77,51.97,51.7,51.75,41213.0,51.77,51.97,51.7,51.75,41213.0
2024-04-18 11:30:00,51.74,51.74,51.47,51.5,6780.0,51.74,51.74,51.47,51.5,6780.0
2024-04-18 12:00:00,51.5,51.54,51.35,51.53,7312.0,51.5,51.54,51.35,51.53,7312.0
2024-04-18 12:30:00,51.5,51.5,51.08,51.3,53473.0,51.5,51.5,51.08,51.3,53473.0
2024-04-18 13:00:00,51.27,51.28,51.07,51.28,14780.0,51.27,51.28,51.07,51.28,14780.0
2024-04-18 13:30:00,51.29,51.35,50.96,51.14,34752.0,51.29,51.35,50.96,51.14,34752.0
2024-04-18 14:00:00,51.13,51.13,50.93,51.0,64244.0,51.13,51.13,50.93,51.0,64244.0
2024-04-18 14:30:00,50.99,51.01,50.78,50.88,22173.0,50.99,51.01,50.78,50.88,22173.0
2024-04-18 15:00:00,50.86,51.14,50.8,51.02,17851.0,50.86,51.14,50.8,51.02,17851.0
2024-04-18 15:30:00,51.03,51.15,50.87,51.11,130087.0,51.03,51.15,50.87,51.11,130087.0
2024-04-19 09:30:00,50.94,51.58,50.94,51.44,39642.0,50.94,51.58,50.94,51.44,39642.0
2024-04-19 10:00:00,51.46,51.62,50.74,50.9,26577.0,51.46,51.62,50.74,50.9,26577.0
2024-04-19 10:30:00,50.93,51.17,50.79,51.05,48088.0,50.93,51.17,50.79,51.05,48088.0
2024-04-19 11:00:00,51.04,51.18,50.84,50.95,29556.0,51.04,51.18,50.84,50.95,29556.0
2024-04-19 11:30:00,50.97,50.97,50.78,50.81,20776.0,50.97,50.97,50.78,50.81,20776.0
2024-04-19 12:00:00,50.81,50.85,50.45,50.47,36386.0,50.81,50.85,50.45,50.47,36386.0
2024-04-19 12:30:00,50.5,50.61,50.33,50.57,32400.0,50.5,50.61,50.33,50.57,32400.0
2024-04-19 13:00:00,50.58,50.62,50.35,50.37,17320.0,50.58,50.62,50.35,50.37,17320.0
2024-04-19 13:30:00,50.43,50.73,50.43,50.69,20015.0,50.43,50.73,50.43,50.69,20015.0
2024-04-19 14:00:00,50.67,50.76,50.43,50.46,36228.0,50.67,50.76,50.43,50.46,36228.0
2024-04-19 14:30:00,50.46,50.53,50.14,50.36,26200.0,50.46,50.53,50.14,50.36,26200.0
2024-04-19 15:00:00,50.34,50.49,50.28,50.38,27988.0,50.34,50.49,50.28,50.38,27988.0
2024-04-19 15:30:00,50.36,50.56,50.08,50.54,125595.0,50.36,50.56,50.08,50.54,125595.0
2024-04-22 09:30:00,50.61,50.89,49.82,50.55,46406.0,50.61,50.89,49.82,50.55,46406.0
2024-04-22 10:00:00,50.55,50.74,50.54,50.71,67003.0,50.55,50.74,50.54,50.71,67003.0
2024-04-22 10:30:00,50.71,50.71,50.04,50.1,27121.0,50.71,50.71,50.04,50.1,27121.0
2024-04-22 11:00:00,50.1,50.1,49.43,49.52,69706.0,50.1,50.1,49.43,49.52,69706.0
2024-04-22 11:30:00,49.57,49.6,49.4,49.57,40041.0,49.57,49.6,49.4,49.57,40041.0
2024-04-22 12:00:00,49.59,49.77,49.51,49.7,48141.0,49.59,49.77,49.51,49.7,48141.0
2024-04-22 12:30:00,49.71,49.75,49.53,49.66,27412.0,49.71,49.75,49.53,49.66,27412.0
2024-04-22 13:00:00,49.67,49.83,49.6,49.75,32469.0,49.67,49.83,49.6,49.75,32469.0
2024-04-22 13:30:00,49.78,49.86,49.53,49.76,31606.0,49.78,49.86,49.53,49.76,31606.0
2024-04-22 14:00:00,49.75,49.97,49.69,49.72,91001.0,49.75,49.97,49.69,49.72,91001.0
2024-04-22 14:30:00,49.71,49.92,49.59,49.9,38594.0,49.71,49.92,49.59,49.9,38594.0
2024-04-22 15:00:00,49.9,49.98,49.61,49.66,50852.0,49.9,49.98,49.61,49.66,50852.0
2024-04-22 15:30:00,49.67,49.77,49.44,49.76,236107.0,49.67,49.77,49.44,49.76,236107.0
2024-04-23 09:30:00,49.27,49.4,48.66,49.0,53857.0,49.27,49.4,48.66,49.0,53857.0
2024-04-23 10:00:00,49.12,49.18,48.8,49.05,19035.0,49.12,49.18,48.8,49.05,19035.0
2024-04-23 10:30:00,49.03,49.22,48.59,48.92,32038.0,49.03,49.22,48.59,48.92,32038.0
2024-04-23 11:00:00,48.92,48.95,48.66,48.67,38756.0,48.92,48.95,48.66,48.67,38756.0
2024-04-23 11:30:00,48.65,48.69,48.41,48.53,54689.0,48.65,48.69,48.41,48.53,54689.0
2024-04-23 12:00:00,48.56,48.73,48.46,48.73,18473.0,48.56,48.73,48.46,48.73,18473.0
2024-04-23 12:30:00,48.74,48.82,48.61,48.66,29037.0,48.74,48.82,48.61,48.66,29037.0
2024-04-23 13:00:00,48.63,48.7,48.48,48.65,28805.0,48.63,48.7,48.48,48.65,28805.0
2024-04-23 13:30:00,48.66,48.88,48.63,48.88,47161.0,48.66,48.88,48.63,48.88,47161.0
2024-04-23 14:00:00,48.85,49.34,48.7,49.2,53985.0,48.85,49.34,48.7,49.2,53985.0
2024-04-23 14:30:00,49.2,49.37,49.12,49.36,52648.0,49.2,49.37,49.12,49.36,52648.0
2024-04-23 15:00:00,49.32,49.35,48.77,48.78,68312.0,49.32,49.35,48.77,48.78,68312.0
2024-04-23 15:30:00,48.78,49.13,48.78,49.1,242341.0,48.78,49.13,48.78,49.1,242341.0
2024-04-24 09:30:00,48.95,49.45,48.74,48.98,23483.0,48.95,49.45,48.74,48.98,23483.0
2024-04-24 10:00:00,49.0,49.0,48.48,48.63,50421.0,49.0,49.0,48.48,48.63,50421.0
2024-04-24 10:30:00,48.63,48.79,48.51,48.54,83866.0,48.63,48.79,48.51,48.54,83866.0
2024-04-24 11:00:00,48.54,48.62,48.31,48.47,31486.0,48.54,48.62,48.31,48.47,31486.0
2024-04-24 11:30:00,48.42,48.45,48.15,48.33,13772.0,48.42,48.45,48.15,48.33,13772.0
2024-04-24 12:00:00,48.33,48.68,48.33,48.65,17280.0,48.33,48.68,48.33,48.65,17280.0
2024-04-24 12:30:00,48.63,48.64,48.4,48.51,23008.0,48.63,48.64,48.4,48.51,23008.0
2024-04-24 13:00:00,48.52,48.6,48.46,48.59,18681.0,48.52,48.6,48.46,48.59,18681.0
2024-04-24 13:30:00,48.58,48.78,48.58,48.75,15552.0,48.58,48.78,48.58,48.75,15552.0
2024-04-24 14:00:00,48.75,48.76,48.61,48.69,21503.0,48.75,48.76,48.61,48.69,21503.0
2024-04-24 14:30:00,48.7,48.73,48.55,48.57,22312.0,48.7,48.73,48.55,48.57,22312.0
2024-04-24 15:00:00,48.55,48.93,48.55,48.93,23651.0,48.55,48.93,48.55,48.93,23651.0
2024-04-24 15:30:00,48.93,49.25,48.84,49.24,256121.0,48.93,49.25,48.84,49.24,256121.0
2024-04-25 09:30:00,48.91,48.91,47.91,47.95,146658.0,48.91,48.91,47.91,47.95,146658.0
2024-04-25 10:00:00,47.9,49.09,47.9,48.94,30722.0,47.9,49.09,47.9,48.94,30722.0
2024-04-25 10:30:00,48.94,49.0,48.64,48.88,25483.0,48.94,49.0,48.64,48.88,25483.0
2024-04-25 11:00:00,48.88,49.18,48.84,49.14,27992.0,48.88,49.18,48.84,49.14,27992.0
2024-04-25 11:30:00,49.14,49.16,48.95,49.13,81629.0,49.14,49.16,48.95,49.13,81629.0
2024-04-25 12:00:00,49.14,49.29,49.03,49.28,49895.0,49.14,49.29,49.03,49.28,49895.0
2024-04-25 12:30:00,49.27,49.44,49.25,49.43,23117.0,49.27,49.44,49.25,49.43,23117.0
2024-04-25 13:00:00,49.44,49.74,49.44,49.68,30029.0,49.44,49.74,49.44,49.68,30029.0
2024-04-25 13:30:00,49.66,50.03,49.63,50.03,34216.0,49.66,50.03,49.63,50.03,34216.0
2024-04-25 14:00:00,50.01,50.01,49.72,49.76,67999.0,50.01,50.01,49.72,49.76,67999.0
2024-04-25 14:30:00,49.77,49.97,49.72,49.87,34533.0,49.77,49.97,49.72,49.87,34533.0
2024-04-25 15:00:00,49.88,50.18,49.87,50.13,30350.0,49.88,50.18,49.87,50.13,30350.0
2024-04-25 15:30:00,50.12,50.12,49.83,49.84,190178.0,50.12,50.12,49.83,49.84,190178.0
2024-04-26 09:30:00,50.26,51.25,49.45,51.12,94477.0,50.26,51.25,49.45,51.12,94477.0
2024-04-26 10:00:00,51.12,51.44,50.86,51.02,29972.0,51.12,51.44,50.86,51.02,29972.0
2024-04-26 10:30:00,51.02,51.16,50.87,50.95,35733.0,51.02,51.16,50.87,50.95,35733.0
2024-04-26 11:00:00,50.95,50.99,50.63,50.91,26101.0,50.95,50.99,50.63,50.91,26101.0
2024-04-26 11:30:00,50.91,51.02,50.81,50.98,30094.0,50.91,51.02,50.81,50.98,30094.0
2024-04-26 12:00:00,51.02,51.25,51.0,51.22,21161.0,51.02,51.25,51.0,51.22,21161.0
2024-04-26 12:30:00,51.18,51.35,51.16,51.35,13512.0,51.18,51.35,51.16,51.35,13512.0
2024-04-26 13:00:00,51.37,51.49,51.28,51.36,26680.0,51.37,51.49,51.28,51.36,26680.0
2024-04-26 13:30:00,51.37,51.47,51.25,51.27,38713.0,51.37,51.47,51.25,51.27,38713.0
2024-04-26 14:00:00,51.25,51.57,51.24,51.49,21999.0,51.25,51.57,51.24,51.49,21999.0
2024-04-26 14:30:00,51.47,51.52,51.27,51.29,17677.0,51.47,51.52,51.27,51.29,17677.0
2024-04-26 15:00:00,51.28,51.62,51.2,51.61,43642.0,51.28,51.62,51.2,51.61,43642.0
2024-04-26 15:30:00,51.6,51.82,51.52,51.75,182126.0,51.6,51.82,51.52,51.75,182126.0
2024-04-29 09:30:00,51.69,52.13,51.23,51.94,21940.0,51.69,52.13,51.23,51.94,21940.0
2024-04-29 10:00:00,51.95,52.04,51.62,51.71,21590.0,51.95,52.04,51.62,51.71,21590.0
2024-04-29 10:30:00,51.72,51.86,51.47,51.49,107150.0,51.72,51.86,51.47,51.49,107150.0
2024-04-29 11:00:00,51.51,51.91,51.5,51.74,31025.0,51.51,51.91,51.5,51.74,31025.0
2024-04-29 11:30:00,51.76,51.9,51.73,51.78,28820.0,51.76,51.9,51.73,51.78,28820.0
2024-04-29 12:00:00,51.76,51.88,51.57,51.59,72872.0,51.76,51.88,51.57,51.59,72872.0
2024-04-29 12:30:00,51.57,51.79,51.55,51.57,61923.0,51.57,51.79,51.55,51.57,61923.0
2024-04-29 13:00:00,51.6,52.07,51.6,51.98,39413.0,51.6,52.07,51.6,51.98,39413.0
2024-04-29 13:30:00,52.0,52.26,51.97,52.17,41497.0,52.0,52.26,51.97,52.17,41497.0
2024-04-29 14:00:00,52.17,52.29,52.08,52.19,46372.0,52.17,52.29,52.08,52.19,46372.0
2024-04-29 14:30:00,52.16,52.24,52.07,52.08,25736.0,52.16,52.24,52.07,52.08,25736.0
2024-04-29 15:00:00,52.06,52.07,51.84,51.99,58385.0,52.06,52.07,51.84,51.99,58385.0
2024-04-29 15:30:00,51.97,52.14,51.84,51.9,304007.0,51.97,52.14,51.84,51.9,304007.0
2024-04-30 09:30:00,54.73,59.29,53.7,59.19,358520.0,54.73,59.29,53.7,59.19,358520.0
2024-04-30 10:00:00,59.19,60.28,58.81,60.07,328292.0,59.19,60.28,58.81,60.07,328292.0
2024-04-30 10:30:00,60.01,61.09,59.79,60.59,391226.0,60.01,61.09,59.79,60.59,391226.0
2024-04-30 11:00:00,60.6,60.88,60.36,60.73,274043.0,60.6,60.88,60.36,60.73,274043.0
2024-04-30 11:30:00,60.73,60.85,60.29,60.8,301306.0,60.73,60.85,60.29,60.8,301306.0
2024-04-30 12:00:00,60.75,61.29,60.53,60.94,200138.0,60.75,61.29,60.53,60.94,200138.0
2024-04-30 12:30:00,60.91,61.58,60.77,61.27,178361.0,60.91,61.58,60.77,61.27,178361.0
2024-04-30 13:00:00,61.29,61.34,60.79,61.01,288246.0,61.29,61.34,60.79,61.01,288246.0
2024-04-30 13:30:00,61.0,61.1,60.72,60.74,210315.0,61.0,61.1,60.72,60.74,210315.0
2024-04-30 14:00:00,60.76,60.85,60.28,60.3,206828.0,60.76,60.85,60.28,60.3,206828.0
2024-04-30 14:30:00,60.34,61.15,60.32,60.95,175114.0,60.34,61.15,60.32,60.95,175114.0
2024-04-30 15:00:00,60.91,60.91,59.85,59.97,260429.0,60.91,60.91,59.85,59.97,260429.0
2024-04-30 15:30:00,59.97,60.3,59.59,59.68,554177.0,59.97,60.3,59.59,59.68,554177.0
2024-05-01 09:30:00,61.25,61.25,59.0,60.09,238592.0,61.25,61.25,59.0,60.09,238592.0
2024-05-01 10:00:00,60.18,60.43,58.81,59.5,124995.0,60.18,60.43,58.81,59.5,124995.0
2024-05-01 10:30:00,59.49,60.16,59.49,59.83,81220.0,59.49,60.16,59.49,59.83,81220.0
2024-05-01 11:00:00,59.73,59.78,59.19,59.39,164452.0,59.73,59.78,59.19,59.39,164452.0
2024-05-01 11:30:00,59.39,59.61,59.05,59.36,64849.0,59.39,59.61,59.05,59.36,64849.0
2024-05-01 12:00:00,59.33,59.6,59.07,59.44,48847.0,59.33,59.6,59.07,59.44,48847.0
2024-05-01 12:30:00,59.41,59.41,58.43,58.5,72546.0,59.41,59.41,58.43,58.5,72546.0
2024-05-01 13:00:00,58.49,58.96,58.29,58.8,69981.0,58.49,58.96,58.29,58.8,69981.0
2024-05-01 13:30:00,58.84,58.96,58.49,58.78,67066.0,58.84,58.96,58.49,58.78,67066.0
2024-05-01 14:00:00,58.71,59.45,58.67,59.45,65982.0,58.71,59.45,58.67,59.45,65982.0
2024-05-01 14:30:00,59.4,60.14,59.0,59.96,69087.0,59.4,60.14,59.0,59.96,69087.0
2024-05-01 15:00:00,60.09,60.42,59.38,59.41,78258.0,60.09,60.42,59.38,59.41,78258.0
2024-05-01 15:30:00,59.39,59.52,58.71,58.86,331512.0,59.39,59.52,58.71,58.86,331512.0
2024-05-02 09:30:00,59.48,59.63,58.03,58.53,57101.0,59.48,59.63,58.03,58.53,57101.0
2024-05-02 10:00:00,58.37,58.49,57.89,58.31,48179.0,58.37,58.49,57.89,58.31,48179.0
2024-05-02 10:30:00,58.31,58.46,57.96,58.3,163492.0,58.31,58.46,57.96,58.3,163492.0
2024-05-02 11:00:00,58.29,58.47,58.04,58.2,44131.0,58.29,58.47,58.04,58.2,44131.0
2024-05-02 11:30:00,58.19,58.39,58.07,58.25,67618.0,58.19,58.39,58.07,58.25,67618.0
2024-05-02 12:00:00,58.2,58.34,57.94,57.97,33721.0,58.2,58.34,57.94,57.97,33721.0
2024-05-02 12:30:00,57.94,58.3,57.83,58.24,48183.0,57.94,58.3,57.83,58.24,48183.0
2024-05-02 13:00:00,58.3,58.7,58.15,58.67,35742.0,58.3,58.7,58.15,58.67,35742.0
2024-05-02 13:30:00,58.69,58.74,58.16,58.32,59408.0,58.69,58.74,58.16,58.32,59408.0
2024-05-02 14:00:00,58.35,58.38,58.1,58.13,97641.0,58.35,58.38,58.1,58.13,97641.0
2024-05-02 14:30:00,58.13,58.17,57.75,57.86,127105.0,58.13,58.17,57.75,57.86,127105.0
2024-05-02 15:00:00,57.86,58.43,57.86,58.31,99425.0,57.86,58.43,57.86,58.31,99425.0
2024-05-02 15:30:00,58.28,58.33,57.89,58.08,336365.0,58.28,58.33,57.89,58.08,336365.0
2024-05-03 09:30:00,58.88,59.13,57.83,58.22,57521.0,58.88,59.13,57.83,58.22,57521.0
2024-05-03 10:00:00,58.29,58.73,57.89,57.89,89860.0,58.29,58.73,57.89,57.89,89860.0
2024-05-03 10:30:00,57.83,58.28,57.71,57.79,92746.0,57.83,58.28,57.71,57.79,92746.0
2024-05-03 11:00:00,57.78,58.04,57.5,58.02,74034.0,57.78,58.04,57.5,58.02,74034.0
2024-05-03 11:30:00,58.04,58.2,57.78,58.08,42763.0,58.04,58.2,57.78,58.08,42763.0
2024-05-03 12:00:00,58.06,58.45,58.0,58.32,94108.0,58.06,58.45,58.0,58.32,94108.0
2024-05-03 12:30:00,58.28,58.31,58.04,58.25,48452.0,58.28,58.31,58.04,58.25,48452.0
2024-05-03 13:00:00,58.23,58.54,58.16,58.16,64795.0,58.23,58.54,58.16,58.16,64795.0
2024-05-03 13:30:00,58.17,58.36,58.12,58.14,54966.0,58.17,58.36,58.12,58.14,54966.0
2024-05-03 14:00:00,58.16,58.45,58.13,58.27,63897.0,58.16,58.45,58.13,58.27,63897.0
2024-05-03 14:30:00,58.27,58.33,58.1,58.32,62984.0,58.27,58.33,58.1,58.32,62984.0
2024-05-03 15:00:00,58.4,58.48,58.22,58.48,73078.0,58.4,58.48,58.22,58.48,73078.0
2024-05-03 15:30:00,58.46,58.61,58.03,58.16,349030.0,58.46,58.61,58.03,58.16,349030.0
2024-05-06 09:30:00,59.15,59.69,58.88,59.58,68194.0,59.15,59.69,58.88,59.58,68194.0
2024-05-06 10:00:00,59.63,59.66,59.19,59.29,26251.0,59.63,59.66,59.19,59.29,26251.0
2024-05-06 10:30:00,59.31,59.54,58.93,58.94,35366.0,59.31,59.54,58.93,58.94,35366.0
2024-05-06 11:00:00,58.94,59.05,58.68,58.87,40854.0,58.94,59.05,58.68,58.87,40854.0
2024-05-06 11:30:00,58.89,59.14,58.72,58.83,55944.0,58.89,59.14,58.72,58.83,55944.0
2024-05-06 12:00:00,58.82,59.04,58.73,58.75,40192.0,58.82,59.04,58.73,58.75,40192.0
2024-05-06 12:30:00,58.76,59.02,58.71,58.8,52742.0,58.76,59.02,58.71,58.8,52742.0
2024-05-06 13:00:00,58.8,59.02,58.71,58.84,34527.0,58.8,59.02,58.71,58.84,34527.0
2024-05-06 13:30:00,58.84,58.92,58.62,58.78,49396.0,58.84,58.92,58.62,58.78,49396.0
2024-05-06 14:00:00,58.8,58.84,58.57,58.6,40885.0,58.8,58.84,58.57,58.6,40885.0
2024-05-06 14:30:00,58.59,58.79,58.52,58.67,48714.0,58.59,58.79,58.52,58.67,48714.0
2024-05-06 15:00:00,58.66,58.93,58.61,58.82,122011.0,58.66,58.93,58.61,58.82,122011.0
2024-05-06 15:30:00,58.81,59.22,58.75,59.09,291446.0,58.81,59.22,58.75,59.09,291446.0
2024-05-07 09:30:00,59.33,59.58,58.96,58.97,25970.0,59.33,59.58,58.96,58.97,25970.0
2024-05-07 10:00:00,59.14,59.53,58.96,59.47,19339.0,59.14,59.53,58.96,59.47,19339.0
2024-05-07 10:30:00,59.46,59.54,59.15,59.35,29116.0,59.46,59.54,59.15,59.35,29116.0
2024-05-07 11:00:00,59.33,59.69,59.32,59.65,33011.0,59.33,59.69,59.32,59.65,33011.0
2024-05-07 11:30:00,59.63,60.19,59.63,60.14,47195.0,59.63,60.19,59.63,60.14,47195.0
2024-05-07 12:00:00,60.17,60.38,60.09,60.26,36718.0,60.17,60.38,60.09,60.26,36718.0
2024-05-07 12:30:00,60.25,60.32,60.15,60.18,36208.0,60.25,60.32,60.15,60.18,36208.0
2024-05-07 13:00:00,60.22,60.29,60.08,60.29,22903.0,60.22,60.29,60.08,60.29,22903.0
2024-05-07 13:30:00,60.29,60.29,59.69,59.69,23264.0,60.29,60.29,59.69,59.69,23264.0
2024-05-07 14:00:00,59.7,59.98,59.68,59.96,25570.0,59.7,59.98,59.68,59.96,25570.0
2024-05-07 14:30:00,59.95,59.95,59.73,59.86,76368.0,59.95,59.95,59.73,59.86,76368.0
2024-05-07 15:00:00,59.87,60.07,59.75,60.04,82225.0,59.87,60.07,59.75,60.04,82225.0
2024-05-07 15:30:00,60.08,60.18,59.8,59.82,160855.0,60.08,60.18,59.8,59.82,160855.0
2024-05-08 09:30:00,59.47,60.46,59.22,60.44,76313.0,59.47,60.46,59.22,60.44,76313.0
2024-05-08 10:00:00,60.32,60.62,60.02,60.3,19585.0,60.32,60.62,60.02,60.3,19585.0
2024-05-08 10:30:00,60.24,60.62,60.09,60.53,29025.0,60.24,60.62,60.09,60.53,29025.0
2024-05-08 11:00:00,60.54,60.77,60.22,60.42,31484.0,60.54,60.77,60.22,60.42,31484.0
2024-05-08 11:30:00,60.41,60.62,60.34,60.38,24228.0,60.41,60.62,60.34,60.38,24228.0
2024-05-08 12:00:00,60.38,60.63,60.33,60.36,24636.0,60.38,60.63,60.33,60.36,24636.0
2024-05-08 12:30:00,60.39,60.56,60.31,60.46,25176.0,60.39,60.56,60.31,60.46,25176.0
2024-05-08 13:00:00,60.48,60.67,60.42,60.62,27170.0,60.48,60.67,60.42,60.62,27170.0
2024-05-08 13:30:00,60.62,60.78,60.58,60.74,33543.0,60.62,60.78,60.58,60.74,33543.0
2024-05-08 14:00:00,60.73,60.74,60.44,60.69,44084.0,60.73,60.74,60.44,60.69,44084.0
2024-05-08 14:30:00,60.68,60.69,60.42,60.45,39362.0,60.68,60.69,60.42,60.45,39362.0
2024-05-08 15:00:00,60.44,60.64,60.4,60.4,54890.0,60.44,60.64,60.4,60.4,54890.0
2024-05-08 15:30:00,60.4,60.49,60.11,60.19,200613.0,60.4,60.49,60.11,60.19,200613.0
2024-05-09 09:30:00,60.12,60.2,59.61,59.92,12613.0,60.12,60.2,59.61,59.92,12613.0
2024-05-09 10:00:00,59.83,60.38,59.83,60.3,26444.0,59.83,60.38,59.83,60.3,26444.0
2024-05-09 10:30:00,60.32,60.69,60.29,60.6,57598.0,60.32,60.69,60.29,60.6,57598.0
2024-05-09 11:00:00,60.58,60.6,60.24,60.46,19293.0,60.58,60.6,60.24,60.46,19293.0
2024-05-09 11:30:00,60.49,60.57,60.3,60.41,33372.0,60.49,60.57,60.3,60.41,33372.0
2024-05-09 12:00:00,60.39,60.69,60.36,60.54,44151.0,60.39,60.69,60.36,60.54,44151.0
2024-05-09 12:30:00,60.57,60.99,60.56,60.92,23549.0,60.57,60.99,60.56,60.92,23549.0
2024-05-09 13:00:00,60.87,60.91,60.58,60.64,29887.0,60.87,60.91,60.58,60.64,29887.0
2024-05-09 13:30:00,60.63,60.88,60.62,60.79,26645.0,60.63,60.88,60.62,60.79,26645.0
2024-05-09 14:00:00,60.79,60.83,60.64,60.82,30939.0,60.79,60.83,60.64,60.82,30939.0
2024-05-09 14:30:00,60.8,61.05,60.72,60.92,49814.0,60.8,61.05,60.72,60.92,49814.0
2024-05-09 15:00:00,60.9,61.3,60.88,61.27,60753.0,60.9,61.3,60.88,61.27,60753.0
2024-05-09 15:30:00,61.28,61.47,61.05,61.21,210317.0,61.28,61.47,61.05,61.21,210317.0
2024-05-10 09:30:00,61.46,61.98,61.18,61.93,35504.0,61.46,61.98,61.18,61.93,35504.0
2024-05-10 10:00:00,61.9,61.9,61.06,61.06,50717.0,61.9,61.9,61.06,61.06,50717.0
2024-05-10 10:30:00,61.12,61.37,60.88,61.1,30329.0,61.12,61.37,60.88,61.1,30329.0
2024-05-10 11:00:00,61.16,61.22,60.86,61.13,52108.0,61.16,61.22,60.86,61.13,52108.0
2024-05-10 11:30:00,61.08,61.08,60.71,60.88,27614.0,61.08,61.08,60.71,60.88,27614.0
2024-05-10 12:00:00,60.89,60.91,60.71,60.8,27495.0,60.89,60.91,60.71,60.8,27495.0
2024-05-10 12:30:00,60.8,61.0,60.78,60.93,18446.0,60.8,61.0,60.78,60.93,18446.0
2024-05-10 13:00:00,60.9,60.94,60.68,60.81,12738.0,60.9,60.94,60.68,60.81,12738.0
2024-05-10 13:30:00,60.77,60.89,60.66,60.77,18102.0,60.77,60.89,60.66,60.77,18102.0
2024-05-10 14:00:00,60.73,61.05,60.65,60.91,30840.0,60.73,61.05,60.65,60.91,30840.0
2024-05-10 14:30:00,60.89,60.93,60.66,60.78,19978.0,60.89,60.93,60.66,60.78,19978.0
2024-05-10 15:00:00,60.8,60.85,60.64,60.65,30077.0,60.8,60.85,60.64,60.65,30077.0
2024-05-10 15:30:00,60.66,60.83,60.62,60.71,139226.0,60.66,60.83,60.62,60.71,139226.0
2024-05-13 09:30:00,60.96,61.05,59.98,60.04,44346.0,60.96,61.05,59.98,60.04,44346.0
2024-05-13 10:00:00,60.02,60.21,59.74,60.08,65098.0,60.02,60.21,59.74,60.08,65098.0
2024-05-13 10:30:00,60.08,60.55,59.92,60.26,68210.0,60.08,60.55,59.92,60.26,68210.0
2024-05-13 11:00:00,60.25,60.27,59.8,59.8,18910.0,60.25,60.27,59.8,59.8,18910.0
2024-05-13 11:30:00,59.8,60.58,59.78,60.39,22559.0,59.8,60.58,59.78,60.39,22559.0
2024-05-13 12:00:00,60.39,60.45,60.27,60.36,27806.0,60.39,60.45,60.27,60.36,27806.0
2024-05-13 12:30:00,60.35,60.43,60.22,60.3,19426.0,60.35,60.43,60.22,60.3,19426.0
2024-05-13 13:00:00,60.27,60.27,60.0,60.26,33878.0,60.27,60.27,60.0,60.26,33878.0
2024-05-13 13:30:00,60.26,60.26,59.98,60.18,14601.0,60.26,60.26,59.98,60.18,14601.0
2024-05-13 14:00:00,60.19,60.29,60.05,60.18,13538.0,60.19,60.29,60.05,60.18,13538.0
2024-05-13 14:30:00,60.18,60.47,60.17,60.47,21389.0,60.18,60.47,60.17,60.47,21389.0
2024-05-13 15:00:00,60.48,60.57,60.29,60.33,34559.0,60.48,60.57,60.29,60.33,34559.0
2024-05-13 15:30:00,60.36,60.56,59.88,59.92,189213.0,60.36,60.56,59.88,59.92,189213.0
2024-05-14 09:30:00,60.75,61.0,59.93,59.96,18609.0,60.75,61.0,59.93,59.96,18609.0
2024-05-14 10:00:00,59.96,60.25,59.96,60.25,22961.0,59.96,60.25,59.96,60.25,22961.0
2024-05-14 10:30:00,60.24,60.41,60.07,60.37,12209.0,60.24,60.41,60.07,60.37,12209.0
2024-05-14 11:00:00,60.27,60.47,60.23,60.31,14734.0,60.27,60.47,60.23,60.31,14734.0
2024-05-14 11:30:00,60.3,60.38,60.16,60.19,16929.0,60.3,60.38,60.16,60.19,16929.0
2024-05-14 12:00:00,60.17,60.17,59.97,59.97,13086.0,60.17,60.17,59.97,59.97,13086.0
2024-05-14 12:30:00,59.97,60.0,59.87,59.93,14168.0,59.97,60.0,59.87,59.93,14168.0
2024-05-14 13:00:00,59.92,59.98,59.85,59.97,10930.0,59.92,59.98,59.85,59.97,10930.0
2024-05-14 13:30:00,59.99,60.22,59.89,60.19,18317.0,59.99,60.22,59.89,60.19,18317.0
2024-05-14 14:00:00,60.19,60.33,60.13,60.22,15280.0,60.19,60.33,60.13,60.22,15280.0
2024-05-14 14:30:00,60.21,60.25,60.09,60.21,25535.0,60.21,60.25,60.09,60.21,25535.0
2024-05-14 15:00:00,60.2,60.2,60.02,60.15,24149.0,60.2,60.2,60.02,60.15,24149.0
2024-05-14 15:30:00,60.16,60.46,60.16,60.35,124194.0,60.16,60.46,60.16,60.35,124194.0
2024-05-15 09:30:00,60.58,61.92,60.53,61.4,67893.0,60.58,61.92,60.53,61.4,67893.0
2024-05-15 10:00:00,61.44,61.83,61.32,61.71,22243.0,61.44,61.83,61.32,61.71,22243.0
2024-05-15 10:30:00,61.67,61.97,61.67,61.88,26321.0,61.67,61.97,61.67,61.88,26321.0
2024-05-15 11:00:00,61.9,62.26,61.9,62.16,43809.0,61.9,62.26,61.9,62.16,43809.0
2024-05-15 11:30:00,62.21,62.44,62.05,62.08,40827.0,62.21,62.44,62.05,62.08,40827.0
2024-05-15 12:00:00,62.11,62.11,61.81,61.97,84938.0,62.11,62.11,61.81,61.97,84938.0
2024-05-15 12:30:00,61.98,62.18,61.92,62.0,11868.0,61.98,62.18,61.92,62.0,11868.0
2024-05-15 13:00:00,61.99,62.03,61.89,61.99,12332.0,61.99,62.03,61.89,61.99,12332.0
2024-05-15 13:30:00,62.02,62.08,61.89,61.99,17275.0,62.02,62.08,61.89,61.99,17275.0
2024-05-15 14:00:00,62.0,62.0,61.71,61.88,28414.0,62.0,62.0,61.71,61.88,28414.0
2024-05-15 14:30:00,61.88,62.1,61.78,61.94,33103.0,61.88,62.1,61.78,61.94,33103.0
2024-05-15 15:00:00,61.92,61.92,61.19,61.23,63358.0,61.92,61.92,61.19,61.23,63358.0
2024-05-15 15:30:00,61.21,61.76,61.19,61.63,194736.0,61.21,61.76,61.19,61.63,194736.0
2024-05-16 09:30:00,61.73,62.21,61.41,61.63,21243.0,61.73,62.21,61.41,61.63,21243.0
2024-05-16 10:00:00,61.7,62.03,61.59,61.71,13011.0,61.7,62.03,61.59,61.71,13011.0
2024-05-16 10:30:00,61.71,61.94,61.69,61.72,18919.0,61.71,61.94,61.69,61.72,18919.0
2024-05-16 11:00:00,61.72,61.8,61.61,61.77,15755.0,61.72,61.8,61.61,61.77,15755.0
2024-05-16 11:30:00,61.77,61.82,61.54,61.56,21101.0,61.77,61.82,61.54,61.56,21101.0
2024-05-16 12:00:00,61.52,61.6,61.43,61.44,17508.0,61.52,61.6,61.43,61.44,17508.0
2024-05-16 12:30:00,61.44,61.58,61.37,61.57,16127.0,61.44,61.58,61.37,61.57,16127.0
2024-05-16 13:00:00,61.55,61.56,61.25,61.31,19796.0,61.55,61.56,61.25,61.31,19796.0
2024-05-16 13:30:00,61.32,61.33,61.09,61.17,24654.0,61.32,61.33,61.09,61.17,24654.0
2024-05-16 14:00:00,61.15,61.17,60.89,60.99,28520.0,61.15,61.17,60.89,60.99,28520.0
2024-05-16 14:30:00,61.01,61.2,61.0,61.02,19577.0,61.01,61.2,61.0,61.02,19577.0
2024-05-16 15:00:00,61.02,61.1,60.9,61.01,39850.0,61.02,61.1,60.9,61.01,39850.0
2024-05-16 15:30:00,61.01,61.05,60.55,60.57,153077.0,61.01,61.05,60.55,60.57,153077.0
2024-05-17 09:30:00,60.89,61.31,60.64,61.21,49530.0,60.89,61.31,60.64,61.21,49530.0
2024-05-17 10:00:00,61.13,61.31,60.92,61.19,25090.0,61.13,61.31,60.92,61.19,25090.0
2024-05-17 10:30:00,61.21,61.28,60.81,60.85,22617.0,61.21,61.28,60.81,60.85,22617.0
2024-05-17 11:00:00,60.81,60.81,60.49,60.49,11219.0,60.81,60.81,60.49,60.49,11219.0
2024-05-17 11:30:00,60.46,60.55,60.34,60.53,20698.0,60.46,60.55,60.34,60.53,20698.0
2024-05-17 12:00:00,60.54,60.8,60.54,60.71,27066.0,60.54,60.8,60.54,60.71,27066.0
2024-05-17 12:30:00,60.72,60.72,60.51,60.51,12179.0,60.72,60.72,60.51,60.51,12179.0
2024-05-17 13:00:00,60.56,60.63,60.43,60.5,8655.0,60.56,60.63,60.43,60.5,8655.0
2024-05-17 13:30:00,60.52,60.69,60.49,60.52,13009.0,60.52,60.69,60.49,60.52,13009.0
2024-05-17 14:00:00,60.48,60.48,60.34,60.39,17959.0,60.48,60.48,60.34,60.39,17959.0
2024-05-17 14:30:00,60.39,60.52,60.27,60.3,23606.0,60.39,60.52,60.27,60.3,23606.0
2024-05-17 15:00:00,60.28,60.54,60.26,60.54,28318.0,60.28,60.54,60.26,60.54,28318.0
2024-05-17 15:30:00,60.51,60.51,60.17,60.23,146187.0,60.51,60.51,60.17,60.23,146187.0
2024-05-20 09:30:00,60.43,60.54,60.11,60.48,12747.0,60.43,60.54,60.11,60.48,12747.0
2024-05-20 10:00:00,60.62,61.0,60.6,60.99,16186.0,60.62,61.0,60.6,60.99,16186.0
2024-05-20 10:30:00,60.99,61.37,60.97,61.35,11744.0,60.99,61.37,60.97,61.35,11744.0
2024-05-20 11:00:00,61.39,61.48,61.27,61.37,17669.0,61.39,61.48,61.27,61.37,17669.0
2024-05-20 11:30:00,61.35,61.65,61.29,61.58,37988.0,61.35,61.65,61.29,61.58,37988.0
2024-05-20 12:00:00,61.59,61.7,61.45,61.52,15392.0,61.59,61.7,61.45,61.52,15392.0
2024-05-20 12:30:00,61.55,61.56,61.09,61.2,65774.0,61.55,61.56,61.09,61.2,65774.0
2024-05-20 13:00:00,61.13,61.17,61.03,61.09,21573.0,61.13,61.17,61.03,61.09,21573.0
2024-05-20 13:30:00,61.07,61.22,61.07,61.13,15256.0,61.07,61.22,61.07,61.13,15256.0
2024-05-20 14:00:00,61.15,61.18,60.82,60.91,23937.0,61.15,61.18,60.82,60.91,23937.0
2024-05-20 14:30:00,60.92,61.19,60.89,61.15,38072.0,60.92,61.19,60.89,61.15,38072.0
2024-05-20 15:00:00,61.15,61.17,60.95,60.98,23242.0,61.15,61.17,60.95,60.98,23242.0
2024-05-20 15:30:00,60.96,61.0,60.7,60.73,113398.0,60.96,61.0,60.7,60.73,113398.0
2024-05-21 09:30:00,60.44,61.16,60.44,60.98,14507.0,60.44,61.16,60.44,60.98,14507.0
2024-05-21 10:00:00,61.01,61.37,60.89,61.13,12667.0,61.01,61.37,60.89,61.13,12667.0
2024-05-21 10:30:00,61.05,61.07,60.66,60.74,29469.0,61.05,61.07,60.66,60.74,29469.0
2024-05-21 11:00:00,60.79,60.98,60.72,60.95,22626.0,60.79,60.98,60.72,60.95,22626.0
2024-05-21 11:30:00,60.97,60.99,60.47,60.56,14955.0,60.97,60.99,60.47,60.56,14955.0
2024-05-21 12:00:00,60.55,60.59,60.41,60.42,8733.0,60.55,60.59,60.41,60.42,8733.0
2024-05-21 12:30:00,60.44,60.66,60.44,60.65,10963.0,60.44,60.66,60.44,60.65,10963.0
2024-05-21 13:00:00,60.63,60.64,60.43,60.52,17242.0,60.63,60.64,60.43,60.52,17242.0
2024-05-21 13:30:00,60.52,60.8,60.48,60.78,8252.0,60.52,60.8,60.48,60.78,8252.0
2024-05-21 14:00:00,60.78,60.78,60.55,60.67,16008.0,60.78,60.78,60.55,60.67,16008.0
2024-05-21 14:30:00,60.67,60.7,60.53,60.6,14589.0,60.67,60.7,60.53,60.6,14589.0
2024-05-21 15:00:00,60.58,60.66,60.5,60.63,19253.0,60.58,60.66,60.5,60.63,19253.0
2024-05-21 15:30:00,60.65,60.69,60.33,60.5,172671.0,60.65,60.69,60.33,60.5,172671.0
2024-05-22 09:30:00,60.28,60.3,59.35,60.26,29173.0,60.28,60.3,59.35,60.26,29173.0
2024-05-22 10:00:00,60.21,60.64,60.1,60.61,18610.0,60.21,60.64,60.1,60.61,18610.0
2024-05-22 10:30:00,60.64,60.97,60.45,60.97,21642.0,60.64,60.97,60.45,60.97,21642.0
2024-05-22 11:00:00,60.94,60.99,60.55,60.64,17628.0,60.94,60.99,60.55,60.64,17628.0
2024-05-22 11:30:00,60.64,60.89,60.46,60.61,20419.0,60.64,60.89,60.46,60.61,20419.0
2024-05-22 12:00:00,60.64,60.67,60.41,60.48,160935.0,60.64,60.67,60.41,60.48,160935.0
2024-05-22 12:30:00,60.48,60.53,60.36,60.5,15286.0,60.48,60.53,60.36,60.5,15286.0
2024-05-22 13:00:00,60.52,60.52,60.15,60.18,44306.0,60.52,60.52,60.15,60.18,44306.0
2024-05-22 13:30:00,60.17,60.18,59.72,59.75,153650.0,60.17,60.18,59.72,59.75,153650.0
2024-05-22 14:00:00,59.78,59.78,59.43,59.44,47478.0,59.78,59.78,59.43,59.44,47478.0
2024-05-22 14:30:00,59.42,59.75,59.42,59.73,28639.0,59.42,59.75,59.42,59.73,28639.0
2024-05-22 15:00:00,59.73,59.77,59.56,59.64,34034.0,59.73,59.77,59.56,59.64,34034.0
2024-05-22 15:30:00,59.65,59.65,59.18,59.36,267961.0,59.65,59.65,59.18,59.36,267961.0
2024-05-23 09:30:00,59.3,59.56,58.88,59.19,18667.0,59.3,59.56,58.88,59.19,18667.0
2024-05-23 10:00:00,59.19,59.58,58.91,59.57,17386.0,59.19,59.58,58.91,59.57,17386.0
2024-05-23 10:30:00,59.52,59.69,59.24,59.37,22145.0,59.52,59.69,59.24,59.37,22145.0
2024-05-23 11:00:00,59.34,59.77,59.29,59.46,22308.0,59.34,59.77,59.29,59.46,22308.0
2024-05-23 11:30:00,59.41,59.42,59.12,59.3,44140.0,59.41,59.42,59.12,59.3,44140.0
2024-05-23 12:00:00,59.26,59.45,59.17,59.45,12418.0,59.26,59.45,59.17,59.45,12418.0
2024-05-23 12:30:00,59.42,59.63,59.39,59.47,13071.0,59.42,59.63,59.39,59.47,13071.0
2024-05-23 13:00:00,59.5,59.69,59.35,59.47,13244.0,59.5,59.69,59.35,59.47,13244.0
2024-05-23 13:30:00,59.46,59.5,58.75,58.96,32745.0,59.46,59.5,58.75,58.96,32745.0
2024-05-23 14:00:00,58.9,59.02,58.69,58.98,39154.0,58.9,59.02,58.69,58.98,39154.0
2024-05-23 14:30:00,58.98,59.03,58.8,58.84,23123.0,58.98,59.03,58.8,58.84,23123.0
2024-05-23 15:00:00,58.82,59.07,58.78,59.02,30396.0,58.82,59.07,58.78,59.02,30396.0
2024-05-23 15:30:00,59.02,59.29,58.85,59.2,158876.0,59.02,59.29,58.85,59.2,158876.0
2024-05-24 09:30:00,59.56,59.94,59.2,59.3,19686.0,59.56,59.94,59.2,59.3,19686.0
2024-05-24 10:00:00,59.38,59.83,59.24,59.7,37454.0,59.38,59.83,59.24,59.7,37454.0
2024-05-24 10:30:00,59.67,59.67,59.18,59.52,19570.0,59.67,59.67,59.18,59.52,19570.0
2024-05-24 11:00:00,59.58,59.79,59.57,59.73,15561.0,59.58,59.79,59.57,59.73,15561.0
2024-05-24 11:30:00,59.73,60.12,59.73,60.08,12341.0,59.73,60.12,59.73,60.08,12341.0
2024-05-24 12:00:00,60.1,60.49,60.01,60.4,24872.0,60.1,60.49,60.01,60.4,24872.0
2024-05-24 12:30:00,60.41,60.52,60.22,60.36,17629.0,60.41,60.52,60.22,60.36,17629.0
2024-05-24 13:00:00,60.4,60.4,60.21,60.21,12133.0,60.4,60.4,60.21,60.21,12133.0
2024-05-24 13:30:00,60.21,60.29,60.15,60.24,9779.0,60.21,60.29,60.15,60.24,9779.0
2024-05-24 14:00:00,60.23,60.4,60.21,60.29,16124.0,60.23,60.4,60.21,60.29,16124.0
2024-05-24 14:30:00,60.29,60.48,60.28,60.46,15554.0,60.29,60.48,60.28,60.46,15554.0
2024-05-24 15:00:00,60.47,60.48,60.18,60.34,36564.0,60.47,60.48,60.18,60.34,36564.0
2024-05-24 15:30:00,60.32,60.66,60.28,60.54,153196.0,60.32,60.66,60.28,60.54,153196.0
2024-05-28 09:30:00,61.0,61.3,60.33,60.55,76121.0,61.0,61.3,60.33,60.55,76121.0
2024-05-28 10:00:00,60.52,61.32,60.47,61.02,28845.0,60.52,61.32,60.47,61.02,28845.0
2024-05-28 10:30:00,60.97,61.09,60.81,61.02,14553.0,60.97,61.09,60.81,61.02,14553.0
2024-05-28 11:00:00,61.08,61.33,60.94,61.24,14391.0,61.08,61.33,60.94,61.24,14391.0
2024-05-28 11:30:00,61.22,61.35,61.09,61.11,15669.0,61.22,61.35,61.09,61.11,15669.0
2024-05-28 12:00:00,61.15,61.43,61.11,61.18,10444.0,61.15,61.43,61.11,61.18,10444.0
2024-05-28 12:30:00,61.23,61.42,61.17,61.23,10650.0,61.23,61.42,61.17,61.23,10650.0
2024-05-28 13:00:00,61.24,61.24,60.95,61.12,14612.0,61.24,61.24,60.95,61.12,14612.0
2024-05-28 13:30:00,61.11,61.14,60.66,60.86,27498.0,61.11,61.14,60.66,60.86,27498.0
2024-05-28 14:00:00,60.82,61.02,60.75,60.81,22609.0,60.82,61.02,60.75,60.81,22609.0
2024-05-28 14:30:00,60.78,60.83,60.62,60.79,28706.0,60.78,60.83,60.62,60.79,28706.0
2024-05-28 15:00:00,60.79,61.05,60.77,60.88,31441.0,60.79,61.05,60.77,60.88,31441.0
2024-05-28 15:30:00,60.92,61.33,60.87,61.32,149934.0,60.92,61.33,60.87,61.32,149934.0
2024-05-29 09:30:00,60.68,61.18,60.5,61.01,28665.0,60.68,61.18,60.5,61.01,28665.0
2024-05-29 10:00:00,60.97,61.02,60.27,60.54,29994.0,60.97,61.02,60.27,60.54,29994.0
2024-05-29 10:30:00,60.6,60.76,60.01,60.76,27575.0,60.6,60.76,60.01,60.76,27575.0
2024-05-29 11:00:00,60.78,60.78,60.38,60.38,13265.0,60.78,60.78,60.38,60.38,13265.0
2024-05-29 11:30:00,60.38,60.44,60.25,60.28,15653.0,60.38,60.44,60.25,60.28,15653.0
2024-05-29 12:00:00,60.3,60.52,60.24,60.52,11005.0,60.3,60.52,60.24,60.52,11005.0
2024-05-29 12:30:00,60.47,60.51,60.37,60.48,8546.0,60.47,60.51,60.37,60.48,8546.0
2024-05-29 13:00:00,60.46,60.48,60.26,60.42,12377.0,60.46,60.48,60.26,60.42,12377.0
2024-05-29 13:30:00,60.41,60.42,60.22,60.4,11753.0,60.41,60.42,60.22,60.4,11753.0
2024-05-29 14:00:00,60.4,60.51,60.38,60.39,21539.0,60.4,60.51,60.38,60.39,21539.0
2024-05-29 14:30:00,60.41,60.53,60.37,60.48,34098.0,60.41,60.53,60.37,60.48,34098.0
2024-05-29 15:00:00,60.47,60.64,60.37,60.55,31972.0,60.47,60.64,60.37,60.55,31972.0
2024-05-29 15:30:00,60.53,60.67,60.3,60.43,162180.0,60.53,60.67,60.3,60.43,162180.0
2024-05-30 09:30:00,60.45,60.91,60.32,60.43,7424.0,60.45,60.91,60.32,60.43,7424.0
2024-05-30 10:00:00,60.41,60.42,60.14,60.36,6924.0,60.41,60.42,60.14,60.36,6924.0
2024-05-30 10:30:00,60.35,60.61,60.31,60.57,5974.0,60.35,60.61,60.31,60.57,5974.0
2024-05-30 11:00:00,60.54,60.57,60.36,60.5,10878.0,60.54,60.57,60.36,60.5,10878.0
2024-05-30 11:30:00,60.53,60.72,60.42,60.43,9473.0,60.53,60.72,60.42,60.43,9473.0
2024-05-30 12:00:00,60.42,60.53,60.33,60.43,24859.0,60.42,60.53,60.33,60.43,24859.0
2024-05-30 12:30:00,60.43,60.62,60.3,60.62,20319.0,60.43,60.62,60.3,60.62,20319.0
2024-05-30 13:00:00,60.62,60.75,60.45,60.51,25419.0,60.62,60.75,60.45,60.51,25419.0
2024-05-30 13:30:00,60.49,60.75,60.48,60.62,46906.0,60.49,60.75,60.48,60.62,46906.0
2024-05-30 14:00:00,60.6,60.9,60.58,60.84,26925.0,60.6,60.9,60.58,60.84,26925.0
2024-05-30 14:30:00,60.84,60.99,60.7,60.97,22258.0,60.84,60.99,60.7,60.97,22258.0
2024-05-30 15:00:00,60.99,61.13,60.85,61.07,42051.0,60.99,61.13,60.85,61.07,42051.0
2024-05-30 15:30:00,61.08,61.28,60.86,61.19,167341.0,61.08,61.28,60.86,61.19,167341.0
2024-05-31 09:30:00,61.32,61.75,60.74,60.78,14947.0,61.32,61.75,60.74,60.78,14947.0
2024-05-31 10:00:00,60.8,60.89,59.89,60.05,39980.0,60.8,60.89,59.89,60.05,39980.0
2024-05-31 10:30:00,60.0,60.53,59.82,60.53,34497.0,60.0,60.53,59.82,60.53,34497.0
2024-05-31 11:00:00,60.53,60.56,60.06,60.15,59151.0,60.53,60.56,60.06,60.15,59151.0
2024-05-31 11:30:00,60.16,60.42,60.07,60.19,56429.0,60.16,60.42,60.07,60.19,56429.0
2024-05-31 12:00:00,60.15,60.24,59.79,59.98,27401.0,60.15,60.24,59.79,59.98,27401.0
2024-05-31 12:30:00,60.0,60.21,59.99,60.16,17522.0,60.0,60.21,59.99,60.16,17522.0
2024-05-31 13:00:00,60.2,60.41,60.2,60.3,40801.0,60.2,60.41,60.2,60.3,40801.0
2024-05-31 13:30:00,60.3,60.35,60.18,60.19,18082.0,60.3,60.35,60.18,60.19,18082.0
2024-05-31 14:00:00,60.18,60.45,60.03,60.3,47146.0,60.18,60.45,60.03,60.3,47146.0
2024-05-31 14:30:00,60.3,60.54,60.14,60.49,42981.0,60.3,60.54,60.14,60.49,42981.0
2024-05-31 15:00:00,60.46,61.0,60.41,60.93,46905.0,60.46,61.0,60.41,60.93,46905.0
2024-05-31 15:30:00,60.89,61.4,60.82,61.27,171702.0,60.89,61.4,60.82,61.27,171702.0
2024-06-03 09:30:00,61.54,61.9,61.3,61.32,20689.0,61.54,61.9,61.3,61.32,20689.0
2024-06-03 10:00:00,61.39,61.5,60.71,60.8,21695.0,61.39,61.5,60.71,60.8,21695.0
2024-06-03 10:30:00,60.63,60.76,60.29,60.48,14026.0,60.63,60.76,60.29,60.48,14026.0
2024-06-03 11:00:00,60.34,60.41,59.72,59.77,25959.0,60.34,60.41,59.72,59.77,25959.0
2024-06-03 11:30:00,59.81,60.9,59.81,60.88,37621.0,59.81,60.9,59.81,60.88,37621.0
2024-06-03 12:00:00,60.9,60.9,60.38,60.5,37455.0,60.9,60.9,60.38,60.5,37455.0
2024-06-03 12:30:00,60.52,60.7,60.37,60.48,29474.0,60.52,60.7,60.37,60.48,29474.0
2024-06-03 13:00:00,60.43,60.64,60.26,60.44,42037.0,60.43,60.64,60.26,60.44,42037.0
2024-06-03 13:30:00,60.44,60.66,60.3,60.65,17318.0,60.44,60.66,60.3,60.65,17318.0
2024-06-03 14:00:00,60.65,60.74,60.57,60.61,17578.0,60.65,60.74,60.57,60.61,17578.0
2024-06-03 14:30:00,60.58,60.83,60.57,60.74,35392.0,60.58,60.83,60.57,60.74,35392.0
2024-06-03 15:00:00,60.75,60.92,60.68,60.82,20999.0,60.75,60.92,60.68,60.82,20999.0
2024-06-03 15:30:00,60.8,60.94,60.55,60.76,123843.0,60.8,60.94,60.55,60.76,123843.0
2024-06-04 09:30:00,60.31,60.31,59.83,59.95,21743.0,60.31,60.31,59.83,59.95,21743.0
2024-06-04 10:00:00,60.0,60.31,59.99,60.17,18104.0,60.0,60.31,59.99,60.17,18104.0
2024-06-04 10:30:00,60.17,60.27,59.9,59.93,32110.0,60.17,60.27,59.9,59.93,32110.0
2024-06-04 11:00:00,59.93,59.99,59.58,59.79,32890.0,59.93,59.99,59.58,59.79,32890.0
2024-06-04 11:30:00,59.79,59.8,59.35,59.36,39248.0,59.79,59.8,59.35,59.36,39248.0
2024-06-04 12:00:00,59.31,59.4,59.19,59.32,14645.0,59.31,59.4,59.19,59.32,14645.0
2024-06-04 12:30:00,59.32,59.55,59.28,59.38,25134.0,59.32,59.55,59.28,59.38,25134.0
2024-06-04 13:00:00,59.41,59.41,58.83,58.86,63183.0,59.41,59.41,58.83,58.86,63183.0
2024-06-04 13:30:00,58.87,59.25,58.8,59.19,26872.0,58.87,59.25,58.8,59.19,26872.0
2024-06-04 14:00:00,59.2,59.5,59.09,59.44,40676.0,59.2,59.5,59.09,59.44,40676.0
2024-06-04 14:30:00,59.4,59.4,58.89,58.98,21689.0,59.4,59.4,58.89,58.98,21689.0
2024-06-04 15:00:00,58.98,58.99,58.75,58.91,40235.0,58.98,58.99,58.75,58.91,40235.0
2024-06-04 15:30:00,58.94,58.97,58.55,58.62,141861.0,58.94,58.97,58.55,58.62,141861.0
2024-06-05 09:30:00,58.69,59.18,58.25,58.85,19725.0,58.69,59.18,58.25,58.85,19725.0
2024-06-05 10:00:00,58.86,59.46,58.69,59.29,15833.0,58.86,59.46,58.69,59.29,15833.0
2024-06-05 10:30:00,59.32,59.47,59.12,59.24,17425.0,59.32,59.47,59.12,59.24,17425.0
2024-06-05 11:00:00,59.21,59.5,59.21,59.41,17781.0,59.21,59.5,59.21,59.41,17781.0
2024-06-05 11:30:00,59.36,59.66,59.36,59.61,10930.0,59.36,59.66,59.36,59.61,10930.0
2024-06-05 12:00:00,59.66,59.8,59.63,59.64,11843.0,59.66,59.8,59.63,59.64,11843.0
2024-06-05 12:30:00,59.63,59.8,59.63,59.69,11285.0,59.63,59.8,59.63,59.69,11285.0
2024-06-05 13:00:00,59.64,59.8,59.53,59.8,20677.0,59.64,59.8,59.53,59.8,20677.0
2024-06-05 13:30:00,59.84,60.01,59.77,60.0,19535.0,59.84,60.01,59.77,60.0,19535.0
2024-06-05 14:00:00,59.96,60.07,59.94,60.03,24393.0,59.96,60.07,59.94,60.03,24393.0
2024-06-05 14:30:00,60.0,60.26,60.0,60.14,20364.0,60.0,60.26,60.0,60.14,20364.0
2024-06-05 15:00:00,60.14,60.32,60.04,60.06,32452.0,60.14,60.32,60.04,60.06,32452.0
2024-06-05 15:30:00,60.05,60.4,60.0,60.3,112537.0,60.05,60.4,60.0,60.3,112537.0
2024-06-06 09:30:00,60.04,60.42,59.87,60.02,35096.0,60.04,60.42,59.87,60.02,35096.0
2024-06-06 10:00:00,59.92,60.24,59.91,60.03,16300.0,59.92,60.24,59.91,60.03,16300.0
2024-06-06 10:30:00,60.01,60.2,59.9,60.05,17704.0,60.01,60.2,59.9,60.05,17704.0
2024-06-06 11:00:00,60.0,60.34,60.0,60.22,12670.0,60.0,60.34,60.0,60.22,12670.0
2024-06-06 11:30:00,60.23,60.39,60.08,60.08,7960.0,60.23,60.39,60.08,60.08,7960.0
2024-06-06 12:00:00,59.99,60.14,59.65,59.65,11990.0,59.99,60.14,59.65,59.65,11990.0
2024-06-06 12:30:00,59.71,59.72,59.51,59.59,15080.0,59.71,59.72,59.51,59.59,15080.0
2024-06-06 13:00:00,59.64,59.83,59.56,59.78,10706.0,59.64,59.83,59.56,59.78,10706.0
2024-06-06 13:30:00,59.79,60.02,59.69,59.74,13721.0,59.79,60.02,59.69,59.74,13721.0
2024-06-06 14:00:00,59.7,59.71,59.29,59.51,20210.0,59.7,59.71,59.29,59.51,20210.0
2024-06-06 14:30:00,59.48,59.54,59.29,59.41,23473.0,59.48,59.54,59.29,59.41,23473.0
2024-06-06 15:00:00,59.41,59.52,59.12,59.18,71047.0,59.41,59.52,59.12,59.18,71047.0
2024-06-06 15:30:00,59.17,59.37,58.87,59.37,158334.0,59.17,59.37,58.87,59.37,158334.0
2024-06-07 09:30:00,59.06,59.3,58.38,59.08,20271.0,59.06,59.3,58.38,59.08,20271.0
2024-06-07 10:00:00,59.12,59.77,59.07,59.72,17842.0,59.12,59.77,59.07,59.72,17842.0
2024-06-07 10:30:00,59.63,59.73,59.3,59.44,25518.0,59.63,59.73,59.3,59.44,25518.0
2024-06-07 11:00:00,59.4,59.4,58.93,59.0,25017.0,59.4,59.4,58.93,59.0,25017.0
2024-06-07 11:30:00,59.05,59.11,58.76,58.82,30217.0,59.05,59.11,58.76,58.82,30217.0
2024-06-07 12:00:00,58.82,58.95,58.82,58.84,15162.0,58.82,58.95,58.82,58.84,15162.0
2024-06-07 12:30:00,58.85,59.27,58.79,59.08,24402.0,58.85,59.27,58.79,59.08,24402.0
2024-06-07 13:00:00,59.1,59.2,58.99,59.04,21904.0,59.1,59.2,58.99,59.04,21904.0
2024-06-07 13:30:00,59.05,59.08,58.8,58.96,13881.0,59.05,59.08,58.8,58.96,13881.0
2024-06-07 14:00:00,58.95,58.95,58.72,58.87,10058.0,58.95,58.95,58.72,58.87,10058.0
2024-06-07 14:30:00,58.85,59.05,58.63,58.65,23951.0,58.85,59.05,58.63,58.65,23951.0
2024-06-07 15:00:00,58.61,58.78,58.47,58.55,66259.0,58.61,58.78,58.47,58.55,66259.0
2024-06-07 15:30:00,58.55,58.61,58.13,58.32,246281.0,58.55,58.61,58.13,58.32,246281.0
2024-06-10 09:30:00,57.73,58.68,57.5,58.0,68292.0,57.73,58.68,57.5,58.0,68292.0
2024-06-10 10:00:00,58.06,58.62,58.06,58.36,36532.0,58.06,58.62,58.06,58.36,36532.0
2024-06-10 10:30:00,58.37,58.41,58.07,58.28,28957.0,58.37,58.41,58.07,58.28,28957.0
2024-06-10 11:00:00,58.26,58.32,57.99,58.01,25557.0,58.26,58.32,57.99,58.01,25557.0
2024-06-10 11:30:00,57.99,58.2,57.86,57.86,24782.0,57.99,58.2,57.86,57.86,24782.0
2024-06-10 12:00:00,57.88,58.21,57.79,58.0,22339.0,57.88,58.21,57.79,58.0,22339.0
2024-06-10 12:30:00,58.0,58.14,57.92,58.11,27844.0,58.0,58.14,57.92,58.11,27844.0
2024-06-10 13:00:00,58.06,58.29,58.01,58.04,333592.0,58.06,58.29,58.01,58.04,333592.0
2024-06-10 13:30:00,58.04,58.24,57.88,57.94,52418.0,58.04,58.24,57.88,57.94,52418.0
2024-06-10 14:00:00,57.97,58.1,57.84,58.03,113152.0,57.97,58.1,57.84,58.03,113152.0
2024-06-10 14:30:00,57.99,58.17,57.98,58.01,47474.0,57.99,58.17,57.98,58.01,47474.0
2024-06-10 15:00:00,58.02,58.43,57.93,58.02,176889.0,58.02,58.43,57.93,58.02,176889.0
2024-06-10 15:30:00,58.01,58.06,57.82,57.95,283423.0,58.01,58.06,57.82,57.95,283423.0
2024-06-11 09:30:00,57.39,57.56,56.29,56.69,91256.0,57.39,57.56,56.29,56.69,91256.0
2024-06-11 10:00:00,56.63,57.23,56.48,57.0,293042.0,56.63,57.23,56.48,57.0,293042.0
2024-06-11 10:30:00,57.05,57.65,56.74,57.65,183295.0,57.05,57.65,56.74,57.65,183295.0
2024-06-11 11:00:00,57.54,57.95,57.44,57.77,123189.0,57.54,57.95,57.44,57.77,123189.0
2024-06-11 11:30:00,57.82,58.07,57.65,57.76,95308.0,57.82,58.07,57.65,57.76,95308.0
2024-06-11 12:00:00,57.77,57.86,57.41,57.86,39955.0,57.77,57.86,57.41,57.86,39955.0
2024-06-11 12:30:00,57.83,58.21,57.83,57.94,56206.0,57.83,58.21,57.83,57.94,56206.0
2024-06-11 13:00:00,57.95,58.01,57.72,57.98,22711.0,57.95,58.01,57.72,57.98,22711.0
2024-06-11 13:30:00,57.97,58.32,57.93,58.31,48403.0,57.97,58.32,57.93,58.31,48403.0
2024-06-11 14:00:00,58.3,58.44,58.03,58.34,119943.0,58.3,58.44,58.03,58.34,119943.0
2024-06-11 14:30:00,58.32,58.37,58.09,58.12,37173.0,58.32,58.37,58.09,58.12,37173.0
2024-06-11 15:00:00,58.13,58.25,58.04,58.11,48043.0,58.13,58.25,58.04,58.11,48043.0
2024-06-11 15:30:00,58.1,58.25,57.89,58.08,282000.0,58.1,58.25,57.89,58.08,282000.0
2024-06-12 09:30:00,59.3,59.5,58.45,58.97,77018.0,59.3,59.5,58.45,58.97,77018.0
2024-06-12 10:00:00,58.96,59.73,58.96,59.66,27714.0,58.96,59.73,58.96,59.66,27714.0
2024-06-12 10:30:00,59.61,59.61,58.91,59.12,26449.0,59.61,59.61,58.91,59.12,26449.0
2024-06-12 11:00:00,59.11,59.18,58.83,58.87,19298.0,59.11,59.18,58.83,58.87,19298.0
2024-06-12 11:30:00,58.83,58.9,58.66,58.89,14274.0,58.83,58.9,58.66,58.89,14274.0
2024-06-12 12:00:00,58.92,59.37,58.92,59.1,34024.0,58.92,59.37,58.92,59.1,34024.0
2024-06-12 12:30:00,59.06,59.46,59.06,59.4,24141.0,59.06,59.46,59.06,59.4,24141.0
2024-06-12 13:00:00,59.42,59.56,59.31,59.38,25666.0,59.42,59.56,59.31,59.38,25666.0
2024-06-12 13:30:00,59.37,59.43,59.31,59.34,43078.0,59.37,59.43,59.31,59.34,43078.0
2024-06-12 14:00:00,59.38,59.4,58.69,59.12,26605.0,59.38,59.4,58.69,59.12,26605.0
2024-06-12 14:30:00,59.12,59.28,58.55,58.92,71739.0,59.12,59.28,58.55,58.92,71739.0
2024-06-12 15:00:00,58.91,59.03,58.11,58.11,170283.0,58.91,59.03,58.11,58.11,170283.0
2024-06-12 15:30:00,58.06,58.7,57.94,58.39,223832.0,58.06,58.7,57.94,58.39,223832.0
2024-06-13 09:30:00,58.1,58.46,57.08,57.32,107566.0,58.1,58.46,57.08,57.32,107566.0
2024-06-13 10:00:00,57.35,57.41,56.58,56.7,78897.0,57.35,57.41,56.58,56.7,78897.0
2024-06-13 10:30:00,56.7,56.81,56.46,56.74,125491.0,56.7,56.81,56.46,56.74,125491.0
2024-06-13 11:00:00,56.74,56.84,56.23,56.23,109752.0,56.74,56.84,56.23,56.23,109752.0
2024-06-13 11:30:00,56.35,57.2,56.34,56.81,34645.0,56.35,57.2,56.34,56.81,34645.0
2024-06-13 12:00:00,56.83,56.83,56.56,56.6,46464.0,56.83,56.83,56.56,56.6,46464.0
2024-06-13 12:30:00,56.65,57.19,56.44,57.03,220372.0,56.65,57.19,56.44,57.03,220372.0
2024-06-13 13:00:00,57.0,57.25,56.82,56.87,41057.0,57.0,57.25,56.82,56.87,41057.0
2024-06-13 13:30:00,56.87,56.97,56.8,56.91,33284.0,56.87,56.97,56.8,56.91,33284.0
2024-06-13 14:00:00,56.89,57.08,56.86,56.95,36815.0,56.89,57.08,56.86,56.95,36815.0
2024-06-13 14:30:00,56.93,57.33,56.91,57.16,132712.0,56.93,57.33,56.91,57.16,132712.0
2024-06-13 15:00:00,57.12,57.17,56.83,56.84,74336.0,57.12,57.17,56.83,56.84,74336.0
2024-06-13 15:30:00,56.86,57.21,56.76,57.1,382560.0,56.86,57.21,56.76,57.1,382560.0
2024-06-14 09:30:00,55.62,55.94,54.04,54.1,248872.0,55.62,55.94,54.04,54.1,248872.0
2024-06-14 10:00:00,54.05,54.05,52.09,52.12,302125.0,54.05,54.05,52.09,52.12,302125.0
2024-06-14 10:30:00,52.19,52.26,51.09,51.22,243203.0,52.19,52.26,51.09,51.22,243203.0
2024-06-14 11:00:00,51.22,51.46,50.55,50.69,158747.0,51.22,51.46,50.55,50.69,158747.0
2024-06-14 11:30:00,50.69,51.2,50.38,50.73,235492.0,50.69,51.2,50.38,50.73,235492.0
2024-06-14 12:00:00,50.75,52.27,50.72,52.12,273859.0,50.75,52.27,50.72,52.12,273859.0
2024-06-14 12:30:00,52.15,53.36,52.08,53.28,202267.0,52.15,53.36,52.08,53.28,202267.0
2024-06-14 13:00:00,53.28,53.83,53.08,53.53,507493.0,53.28,53.83,53.08,53.53,507493.0
2024-06-14 13:30:00,53.53,53.78,53.3,53.55,403546.0,53.53,53.78,53.3,53.55,403546.0
2024-06-14 14:00:00,53.55,53.75,52.82,53.59,274707.0,53.55,53.75,52.82,53.59,274707.0
2024-06-14 14:30:00,53.59,53.76,53.26,53.5,253033.0,53.59,53.76,53.26,53.5,253033.0
2024-06-14 15:00:00,53.49,53.82,53.31,53.51,226520.0,53.49,53.82,53.31,53.51,226520.0
2024-06-14 15:30:00,53.51,53.59,53.0,53.37,515567.0,53.51,53.59,53.0,53.37,515567.0
2024-06-17 09:30:00,53.32,54.25,53.03,53.5,74477.0,53.32,54.25,53.03,53.5,74477.0
2024-06-17 10:00:00,53.5,53.56,53.07,53.07,65751.0,53.5,53.56,53.07,53.07,65751.0
2024-06-17 10:30:00,53.09,53.11,52.71,52.74,92331.0,53.09,53.11,52.71,52.74,92331.0
2024-06-17 11:00:00,52.74,52.95,52.51,52.8,81026.0,52.74,52.95,52.51,52.8,81026.0
2024-06-17 11:30:00,52.76,52.96,52.58,52.64,82390.0,52.76,52.96,52.58,52.64,82390.0
2024-06-17 12:00:00,52.66,53.46,52.63,53.46,152454.0,52.66,53.46,52.63,53.46,152454.0
2024-06-17 12:30:00,53.4,53.69,53.18,53.55,97258.0,53.4,53.69,53.18,53.55,97258.0
2024-06-17 13:00:00,53.52,53.98,53.47,53.91,71915.0,53.52,53.98,53.47,53.91,71915.0
2024-06-17 13:30:00,53.93,54.47,53.92,54.33,63809.0,53.93,54.47,53.92,54.33,63809.0
2024-06-17 14:00:00,54.34,54.73,54.24,54.67,156096.0,54.34,54.73,54.24,54.67,156096.0
2024-06-17 14:30:00,54.65,54.92,54.64,54.68,79537.0,54.65,54.92,54.64,54.68,79537.0
2024-06-17 15:00:00,54.71,55.19,54.61,54.7,378200.0,54.71,55.19,54.61,54.7,378200.0
2024-06-17 15:30:00,54.72,55.07,54.54,54.87,354674.0,54.72,55.07,54.54,54.87,354674.0
2024-06-18 09:30:00,55.21,55.5,54.65,55.12,69239.0,55.21,55.5,54.65,55.12,69239.0
2024-06-18 10:00:00,55.17,55.22,54.7,54.72,93827.0,55.17,55.22,54.7,54.72,93827.0
2024-06-18 10:30:00,54.76,54.85,54.15,54.16,59064.0,54.76,54.85,54.15,54.16,59064.0
2024-06-18 11:00:00,54.18,54.8,54.04,54.55,138286.0,54.18,54.8,54.04,54.55,138286.0
2024-06-18 11:30:00,54.55,54.89,54.51,54.79,71942.0,54.55,54.89,54.51,54.79,71942.0
2024-06-18 12:00:00,54.8,55.02,54.72,54.72,77031.0,54.8,55.02,54.72,54.72,77031.0
2024-06-18 12:30:00,54.71,54.73,54.48,54.58,42194.0,54.71,54.73,54.48,54.58,42194.0
2024-06-18 13:00:00,54.55,54.97,54.49,54.94,52663.0,54.55,54.97,54.49,54.94,52663.0
2024-06-18 13:30:00,54.94,55.24,54.84,54.96,22794.0,54.94,55.24,54.84,54.96,22794.0
2024-06-18 14:00:00,54.9,55.12,54.78,55.08,27410.0,54.9,55.12,54.78,55.08,27410.0
2024-06-18 14:30:00,55.06,55.1,54.92,55.04,29064.0,55.06,55.1,54.92,55.04,29064.0
2024-06-18 15:00:00,55.02,55.02,54.8,54.8,42250.0,55.02,55.02,54.8,54.8,42250.0
2024-06-18 15:30:00,54.8,55.32,54.74,55.18,192795.0,54.8,55.32,54.74,55.18,192795.0
2024-06-20 09:30:00,55.07,55.62,54.65,54.9,125908.0,55.07,55.62,54.65,54.9,125908.0
2024-06-20 10:00:00,54.9,55.08,54.5,55.07,65913.0,54.9,55.08,54.5,55.07,65913.0
2024-06-20 10:30:00,54.99,55.09,54.74,54.92,33795.0,54.99,55.09,54.74,54.92,33795.0
2024-06-20 11:00:00,54.92,55.11,54.74,55.07,81751.0,54.92,55.11,54.74,55.07,81751.0
2024-06-20 11:30:00,55.05,55.07,54.78,54.78,70828.0,55.05,55.07,54.78,54.78,70828.0
2024-06-20 12:00:00,54.79,55.04,54.79,54.93,32718.0,54.79,55.04,54.79,54.93,32718.0
2024-06-20 12:30:00,54.9,54.91,54.66,54.85,21609.0,54.9,54.91,54.66,54.85,21609.0
2024-06-20 13:00:00,54.81,54.95,54.51,54.53,50887.0,54.81,54.95,54.51,54.53,50887.0
2024-06-20 13:30:00,54.53,54.57,54.4,54.53,21374.0,54.53,54.57,54.4,54.53,21374.0
2024-06-20 14:00:00,54.58,54.75,54.49,54.74,97834.0,54.58,54.75,54.49,54.74,97834.0
2024-06-20 14:30:00,54.74,54.8,54.49,54.55,42563.0,54.74,54.8,54.49,54.55,42563.0
2024-06-20 15:00:00,54.56,54.56,54.36,54.37,33753.0,54.56,54.56,54.36,54.37,33753.0
2024-06-20 15:30:00,54.37,54.49,54.17,54.48,290566.0,54.37,54.49,54.17,54.48,290566.0
2024-06-21 09:30:00,54.14,54.23,53.36,53.47,230210.0,54.14,54.23,53.36,53.47,230210.0
2024-06-21 10:00:00,53.52,53.94,53.52,53.9,70457.0,53.52,53.94,53.52,53.9,70457.0
2024-06-21 10:30:00,53.9,54.18,53.66,54.01,332489.0,53.9,54.18,53.66,54.01,332489.0
2024-06-21 11:00:00,53.98,54.18,53.9,53.98,162639.0,53.98,54.18,53.9,53.98,162639.0
2024-06-21 11:30:00,53.98,54.47,53.8,54.37,434028.0,53.98,54.47,53.8,54.37,434028.0
2024-06-21 12:00:00,54.31,54.31,53.99,54.16,31796.0,54.31,54.31,53.99,54.16,31796.0
2024-06-21 12:30:00,54.13,54.18,53.98,54.03,28972.0,54.13,54.18,53.98,54.03,28972.0
2024-06-21 13:00:00,54.05,54.26,53.9,54.1,90526.0,54.05,54.26,53.9,54.1,90526.0
2024-06-21 13:30:00,54.09,54.22,53.98,54.13,63435.0,54.09,54.22,53.98,54.13,63435.0
2024-06-21 14:00:00,54.14,54.19,54.0,54.05,70064.0,54.14,54.19,54.0,54.05,70064.0
2024-06-21 14:30:00,54.07,54.09,53.83,53.89,176760.0,54.07,54.09,53.83,53.89,176760.0
2024-06-21 15:00:00,53.89,54.0,53.69,53.94,70561.0,53.89,54.0,53.69,53.94,70561.0
2024-06-21 15:30:00,53.95,54.08,53.69,54.08,352877.0,53.95,54.08,53.69,54.08,352877.0
2024-06-24 09:30:00,54.29,55.42,54.07,55.3,98942.0,54.29,55.42,54.07,55.3,98942.0
2024-06-24 10:00:00,55.43,55.67,54.99,55.39,130627.0,55.43,55.67,54.99,55.39,130627.0
2024-06-24 10:30:00,55.43,55.56,55.14,55.48,20840.0,55.43,55.56,55.14,55.48,20840.0
2024-06-24 11:00:00,55.53,55.59,55.11,55.2,26432.0,55.53,55.59,55.11,55.2,26432.0
2024-06-24 11:30:00,55.28,55.3,54.73,54.8,35814.0,55.28,55.3,54.73,54.8,35814.0
2024-06-24 12:00:00,54.77,54.9,54.54,54.86,35253.0,54.77,54.9,54.54,54.86,35253.0
2024-06-24 12:30:00,54.8,54.87,54.63,54.65,25069.0,54.8,54.87,54.63,54.65,25069.0
2024-06-24 13:00:00,54.65,54.76,54.15,54.21,48323.0,54.65,54.76,54.15,54.21,48323.0
2024-06-24 13:30:00,54.19,54.29,54.02,54.17,54464.0,54.19,54.29,54.02,54.17,54464.0
2024-06-24 14:00:00,54.15,54.15,53.83,53.86,80096.0,54.15,54.15,53.83,53.86,80096.0
2024-06-24 14:30:00,53.86,54.09,53.86,53.95,83050.0,53.86,54.09,53.86,53.95,83050.0
2024-06-24 15:00:00,53.96,54.44,53.87,54.41,121364.0,53.96,54.44,53.87,54.41,121364.0
2024-06-24 15:30:00,54.42,54.43,53.94,53.95,188677.0,54.42,54.43,53.94,53.95,188677.0
2024-06-25 09:30:00,53.88,53.97,53.48,53.76,17705.0,53.88,53.97,53.48,53.76,17705.0
2024-06-25 10:00:00,53.69,54.12,53.69,54.04,24222.0,53.69,54.12,53.69,54.04,24222.0
2024-06-25 10:30:00,54.09,54.64,53.94,54.52,99713.0,54.09,54.64,53.94,54.52,99713.0
2024-06-25 11:00:00,54.5,54.81,54.37,54.37,20749.0,54.5,54.81,54.37,54.37,20749.0
2024-06-25 11:30:00,54.38,54.65,54.35,54.6,18655.0,54.38,54.65,54.35,54.6,18655.0
2024-06-25 12:00:00,54.59,54.59,54.39,54.39,15889.0,54.59,54.59,54.39,54.39,15889.0
2024-06-25 12:30:00,54.39,54.8,54.36,54.65,20443.0,54.39,54.8,54.36,54.65,20443.0
2024-06-25 13:00:00,54.63,54.83,54.59,54.77,27370.0,54.63,54.83,54.59,54.77,27370.0
2024-06-25 13:30:00,54.77,54.95,54.72,54.92,20253.0,54.77,54.95,54.72,54.92,20253.0
2024-06-25 14:00:00,54.91,55.25,54.89,55.2,60686.0,54.91,55.25,54.89,55.2,60686.0
2024-06-25 14:30:00,55.2,55.24,54.94,54.98,42423.0,55.2,55.24,54.94,54.98,42423.0
2024-06-25 15:00:00,54.97,55.01,54.73,54.84,48665.0,54.97,55.01,54.73,54.84,48665.0
2024-06-25 15:30:00,54.82,55.21,54.79,55.16,275711.0,54.82,55.21,54.79,55.16,275711.0
2024-06-26 09:30:00,55.04,57.16,54.77,57.06,122447.0,55.04,57.16,54.77,57.06,122447.0
2024-06-26 10:00:00,57.03,57.53,56.81,57.16,161426.0,57.03,57.53,56.81,57.16,161426.0
2024-06-26 10:30:00,57.2,57.21,56.81,56.87,81488.0,57.2,57.21,56.81,56.87,81488.0
2024-06-26 11:00:00,56.88,57.43,56.67,57.05,175162.0,56.88,57.43,56.67,57.05,175162.0
2024-06-26 11:30:00,57.05,57.29,57.0,57.11,50152.0,57.05,57.29,57.0,57.11,50152.0
2024-06-26 12:00:00,57.08,57.09,56.55,56.78,55630.0,57.08,57.09,56.55,56.78,55630.0
2024-06-26 12:30:00,56.7,56.75,56.6,56.66,45473.0,56.7,56.75,56.6,56.66,45473.0
2024-06-26 13:00:00,56.67,56.7,56.41,56.64,68345.0,56.67,56.7,56.41,56.64,68345.0
2024-06-26 13:30:00,56.64,56.66,56.52,56.58,58769.0,56.64,56.66,56.52,56.58,58769.0
2024-06-26 14:00:00,56.54,56.59,56.3,56.3,51283.0,56.54,56.59,56.3,56.3,51283.0
2024-06-26 14:30:00,56.29,56.29,55.87,55.98,67412.0,56.29,56.29,55.87,55.98,67412.0
2024-06-26 15:00:00,55.98,56.15,55.89,56.07,85507.0,55.98,56.15,55.89,56.07,85507.0
2024-06-26 15:30:00,56.08,56.3,55.78,56.27,289899.0,56.08,56.3,55.78,56.27,289899.0
2024-06-27 09:30:00,56.32,56.79,56.11,56.19,31968.0,56.32,56.79,56.11,56.19,31968.0
2024-06-27 10:00:00,56.3,56.45,56.14,56.28,35193.0,56.3,56.45,56.14,56.28,35193.0
2024-06-27 10:30:00,56.28,56.73,56.17,56.3,70281.0,56.28,56.73,56.17,56.3,70281.0
2024-06-27 11:00:00,56.26,56.31,56.03,56.05,32976.0,56.26,56.31,56.03,56.05,32976.0
2024-06-27 11:30:00,56.04,56.25,55.93,56.19,57979.0,56.04,56.25,55.93,56.19,57979.0
2024-06-27 12:00:00,56.19,56.34,56.17,56.26,36121.0,56.19,56.34,56.17,56.26,36121.0
2024-06-27 12:30:00,56.28,56.52,56.24,56.48,47167.0,56.28,56.52,56.24,56.48,47167.0
2024-06-27 13:00:00,56.48,56.7,56.43,56.53,35638.0,56.48,56.7,56.43,56.53,35638.0
2024-06-27 13:30:00,56.54,56.88,56.47,56.72,59251.0,56.54,56.88,56.47,56.72,59251.0
2024-06-27 14:00:00,56.7,56.71,56.42,56.48,57047.0,56.7,56.71,56.42,56.48,57047.0
2024-06-27 14:30:00,56.5,56.7,56.43,56.66,79890.0,56.5,56.7,56.43,56.66,79890.0
2024-06-27 15:00:00,56.67,56.85,56.54,56.67,65673.0,56.67,56.85,56.54,56.67,65673.0
2024-06-27 15:30:00,56.68,56.75,56.38,56.51,200729.0,56.68,56.75,56.38,56.51,200729.0
2024-06-28 09:30:00,57.16,57.51,56.96,57.16,67045.0,57.16,57.51,56.96,57.16,67045.0
2024-06-28 10:00:00,57.3,57.32,56.94,56.96,51364.0,57.3,57.32,56.94,56.96,51364.0
2024-06-28 10:30:00,56.95,57.18,56.87,56.96,91461.0,56.95,57.18,56.87,56.96,91461.0
2024-06-28 11:00:00,56.96,56.98,56.65,56.71,105970.0,56.96,56.98,56.65,56.71,105970.0
2024-06-28 11:30:00,56.69,56.81,56.51,56.61,57190.0,56.69,56.81,56.51,56.61,57190.0
2024-06-28 12:00:00,56.64,56.65,56.31,56.37,43586.0,56.64,56.65,56.31,56.37,43586.0
2024-06-28 12:30:00,56.36,56.4,56.09,56.35,48035.0,56.36,56.4,56.09,56.35,48035.0
2024-06-28 13:00:00,56.31,56.42,56.24,56.34,127712.0,56.31,56.42,56.24,56.34,127712.0
2024-06-28 13:30:00,56.31,56.42,56.13,56.18,95319.0,56.31,56.42,56.13,56.18,95319.0
2024-06-28 14:00:00,56.18,56.34,55.91,55.94,91848.0,56.18,56.34,55.91,55.94,91848.0
2024-06-28 14:30:00,55.96,56.02,55.77,55.89,83269.0,55.96,56.02,55.77,55.89,83269.0
2024-06-28 15:00:00,55.87,55.98,55.72,55.75,132010.0,55.87,55.98,55.72,55.75,132010.0
2024-06-28 15:30:00,55.73,55.78,55.23,55.47,864602.0,55.73,55.78,55.23,55.47,864602.0
2024-07-01 09:30:00,55.8,56.15,55.0,55.62,47355.0,55.8,56.15,55.0,55.62,47355.0
2024-07-01 10:00:00,55.67,55.78,55.08,55.27,64683.0,55.67,55.78,55.08,55.27,64683.0
2024-07-01 10:30:00,55.28,55.31,54.61,54.66,25301.0,55.28,55.31,54.61,54.66,25301.0
2024-07-01 11:00:00,54.62,54.9,54.49,54.8,16555.0,54.62,54.9,54.49,54.8,16555.0
2024-07-01 11:30:00,54.77,54.79,54.43,54.57,13723.0,54.77,54.79,54.43,54.57,13723.0
2024-07-01 12:00:00,54.55,54.58,54.4,54.46,10693.0,54.55,54.58,54.4,54.46,10693.0
2024-07-01 12:30:00,54.41,54.87,54.38,54.62,20290.0,54.41,54.87,54.38,54.62,20290.0
2024-07-01 13:00:00,54.59,54.61,54.49,54.56,17659.0,54.59,54.61,54.49,54.56,17659.0
2024-07-01 13:30:00,54.54,54.73,54.52,54.54,22640.0,54.54,54.73,54.52,54.54,22640.0
2024-07-01 14:00:00,54.5,54.61,54.45,54.57,24411.0,54.5,54.61,54.45,54.57,24411.0
2024-07-01 14:30:00,54.56,54.71,54.52,54.65,29327.0,54.56,54.71,54.52,54.65,29327.0
2024-07-01 15:00:00,54.67,54.69,54.32,54.42,44120.0,54.67,54.69,54.32,54.42,44120.0
2024-07-01 15:30:00,54.41,54.71,54.24,54.26,250738.0,54.41,54.71,54.24,54.26,250738.0
2024-07-02 09:30:00,54.29,54.79,53.9,54.36,27538.0,54.29,54.79,53.9,54.36,27538.0
2024-07-02 10:00:00,54.32,54.67,54.19,54.56,30678.0,54.32,54.67,54.19,54.56,30678.0
2024-07-02 10:30:00,54.6,54.67,54.19,54.44,46811.0,54.6,54.67,54.19,54.44,46811.0
2024-07-02 11:00:00,54.44,54.65,54.39,54.65,44218.0,54.44,54.65,54.39,54.65,44218.0
2024-07-02 11:30:00,54.64,54.94,54.62,54.81,35371.0,54.64,54.94,54.62,54.81,35371.0
2024-07-02 12:00:00,54.82,55.08,54.77,55.02,27632.0,54.82,55.08,54.77,55.02,27632.0
2024-07-02 12:30:00,55.02,55.17,54.88,55.12,38279.0,55.02,55.17,54.88,55.12,38279.0
2024-07-02 13:00:00,55.1,55.34,55.09,55.32,27645.0,55.1,55.34,55.09,55.32,27645.0
2024-07-02 13:30:00,55.32,55.57,55.24,55.55,27751.0,55.32,55.57,55.24,55.55,27751.0
2024-07-02 14:00:00,55.55,55.85,55.55,55.83,61756.0,55.55,55.85,55.55,55.83,61756.0
2024-07-02 14:30:00,55.84,55.95,55.79,55.91,56633.0,55.84,55.95,55.79,55.91,56633.0
2024-07-02 15:00:00,55.88,55.89,55.65,55.86,57984.0,55.88,55.89,55.65,55.86,57984.0
2024-07-02 15:30:00,55.85,56.02,55.64,55.93,183097.0,55.85,56.02,55.64,55.93,183097.0
2024-07-03 09:30:00,56.31,56.45,55.65,56.34,21237.0,56.31,56.45,55.65,56.34,21237.0
2024-07-03 10:00:00,56.35,56.75,56.19,56.71,29762.0,56.35,56.75,56.19,56.71,29762.0
2024-07-03 10:30:00,56.71,57.57,56.71,57.51,83630.0,56.71,57.57,56.71,57.51,83630.0
2024-07-03 11:00:00,57.46,57.48,57.15,57.22,67500.0,57.46,57.48,57.15,57.22,67500.0
2024-07-03 11:30:00,57.24,57.44,57.16,57.28,54427.0,57.24,57.44,57.16,57.28,54427.0
2024-07-03 12:00:00,57.28,57.71,57.25,57.66,95780.0,57.28,57.71,57.25,57.66,95780.0
2024-07-03 12:30:00,57.64,57.74,57.36,57.42,156892.0,57.64,57.74,57.36,57.42,156892.0
2024-07-05 09:30:00,57.14,57.6,56.57,56.57,48854.0,57.14,57.6,56.57,56.57,48854.0
2024-07-05 10:00:00,56.59,56.81,56.29,56.72,20489.0,56.59,56.81,56.29,56.72,20489.0
2024-07-05 10:30:00,56.68,56.85,56.58,56.64,13824.0,56.68,56.85,56.58,56.64,13824.0
2024-07-05 11:00:00,56.61,56.71,56.49,56.61,14799.0,56.61,56.71,56.49,56.61,14799.0
2024-07-05 11:30:00,56.61,56.63,56.29,56.35,12383.0,56.61,56.63,56.29,56.35,12383.0
2024-07-05 12:00:00,56.35,56.36,56.08,56.09,13187.0,56.35,56.36,56.08,56.09,13187.0
2024-07-05 12:30:00,56.07,56.39,56.06,56.34,14470.0,56.07,56.39,56.06,56.34,14470.0
2024-07-05 13:00:00,56.35,56.4,56.24,56.34,18683.0,56.35,56.4,56.24,56.34,18683.0
2024-07-05 13:30:00,56.37,56.45,56.3,56.41,17878.0,56.37,56.45,56.3,56.41,17878.0
2024-07-05 14:00:00,56.4,56.4,56.13,56.28,21388.0,56.4,56.4,56.13,56.28,21388.0
2024-07-05 14:30:00,56.26,56.3,56.1,56.24,27498.0,56.26,56.3,56.1,56.24,27498.0
2024-07-05 15:00:00,56.24,56.3,56.14,56.15,33129.0,56.24,56.3,56.14,56.15,33129.0
2024-07-05 15:30:00,56.14,56.5,56.09,56.36,177446.0,56.14,56.5,56.09,56.36,177446.0
2024-07-08 09:30:00,56.84,57.25,56.44,57.03,18410.0,56.84,57.25,56.44,57.03,18410.0
2024-07-08 10:00:00,57.04,57.46,57.04,57.24,40269.0,57.04,57.46,57.04,57.24,40269.0
2024-07-08 10:30:00,57.18,57.92,57.18,57.62,62208.0,57.18,57.92,57.18,57.62,62208.0
2024-07-08 11:00:00,57.56,57.73,57.38,57.69,40332.0,57.56,57.73,57.38,57.69,40332.0
2024-07-08 11:30:00,57.69,57.83,57.56,57.66,31407.0,57.69,57.83,57.56,57.66,31407.0
2024-07-08 12:00:00,57.66,57.81,57.62,57.79,29383.0,57.66,57.81,57.62,57.79,29383.0
2024-07-08 12:30:00,57.8,58.0,57.77,57.94,59605.0,57.8,58.0,57.77,57.94,59605.0
2024-07-08 13:00:00,57.94,58.07,57.91,58.03,51984.0,57.94,58.07,57.91,58.03,51984.0
2024-07-08 13:30:00,58.04,58.09,57.97,58.07,26030.0,58.04,58.09,57.97,58.07,26030.0
2024-07-08 14:00:00,58.07,58.07,57.93,57.99,41293.0,58.07,58.07,57.93,57.99,41293.0
2024-07-08 14:30:00,57.98,58.06,57.84,58.02,41543.0,57.98,58.06,57.84,58.02,41543.0
2024-07-08 15:00:00,58.0,58.26,57.96,58.17,32301.0,58.0,58.26,57.96,58.17,32301.0
2024-07-08 15:30:00,58.15,58.47,58.11,58.19,214609.0,58.15,58.47,58.11,58.19,214609.0
2024-07-09 09:30:00,57.91,58.47,57.7,58.18,27705.0,57.91,58.47,57.7,58.18,27705.0
2024-07-09 10:00:00,58.25,58.35,57.74,57.76,29908.0,58.25,58.35,57.74,57.76,29908.0
2024-07-09 10:30:00,57.74,57.85,57.52,57.53,16450.0,57.74,57.85,57.52,57.53,16450.0
2024-07-09 11:00:00,57.55,57.92,57.44,57.78,11660.0,57.55,57.92,57.44,57.78,11660.0
2024-07-09 11:30:00,57.85,58.05,57.79,58.05,13006.0,57.85,58.05,57.79,58.05,13006.0
2024-07-09 12:00:00,58.05,58.14,57.96,58.03,10815.0,58.05,58.14,57.96,58.03,10815.0
2024-07-09 12:30:00,58.03,58.05,57.92,58.04,9809.0,58.03,58.05,57.92,58.04,9809.0
2024-07-09 13:00:00,58.06,58.24,57.99,58.08,12323.0,58.06,58.24,57.99,58.08,12323.0
2024-07-09 13:30:00,58.05,58.21,57.99,58.01,15218.0,58.05,58.21,57.99,58.01,15218.0
2024-07-09 14:00:00,58.01,58.04,57.8,57.87,19334.0,58.01,58.04,57.8,57.87,19334.0
2024-07-09 14:30:00,57.85,57.9,57.8,57.84,15620.0,57.85,57.9,57.8,57.84,15620.0
2024-07-09 15:00:00,57.84,57.84,57.45,57.53,32189.0,57.84,57.84,57.45,57.53,32189.0
2024-07-09 15:30:00,57.53,57.59,57.27,57.54,122927.0,57.53,57.59,57.27,57.54,122927.0
2024-07-10 09:30:00,57.99,58.3,57.44,57.58,14241.0,57.99,58.3,57.44,57.58,14241.0
2024-07-10 10:00:00,57.38,57.99,57.37,57.86,29379.0,57.38,57.99,57.37,57.86,29379.0
2024-07-10 10:30:00,57.87,58.1,57.74,57.97,16732.0,57.87,58.1,57.74,57.97,16732.0
2024-07-10 11:00:00,57.94,58.07,57.78,58.04,18093.0,57.94,58.07,57.78,58.04,18093.0
2024-07-10 11:30:00,58.04,58.3,57.92,58.16,47475.0,58.04,58.3,57.92,58.16,47475.0
2024-07-10 12:00:00,58.18,58.37,58.05,58.29,67189.0,58.18,58.37,58.05,58.29,67189.0
2024-07-10 12:30:00,58.28,58.54,58.21,58.48,79356.0,58.28,58.54,58.21,58.48,79356.0
2024-07-10 13:00:00,58.5,58.52,58.07,58.16,40108.0,58.5,58.52,58.07,58.16,40108.0
2024-07-10 13:30:00,58.08,58.15,57.57,57.64,22071.0,58.08,58.15,57.57,57.64,22071.0
2024-07-10 14:00:00,57.61,57.71,57.49,57.62,21218.0,57.61,57.71,57.49,57.62,21218.0
2024-07-10 14:30:00,57.64,57.79,57.62,57.67,21073.0,57.64,57.79,57.62,57.67,21073.0
2024-07-10 15:00:00,57.64,57.64,57.48,57.56,47837.0,57.64,57.64,57.48,57.56,47837.0
2024-07-10 15:30:00,57.54,57.93,57.53,57.9,134250.0,57.54,57.93,57.53,57.9,134250.0
2024-07-11 09:30:00,58.79,58.95,58.03,58.07,21622.0,58.79,58.95,58.03,58.07,21622.0
2024-07-11 10:00:00,58.09,58.39,57.84,57.84,16668.0,58.09,58.39,57.84,57.84,16668.0
2024-07-11 10:30:00,57.88,58.03,57.57,57.83,68375.0,57.88,58.03,57.57,57.83,68375.0
2024-07-11 11:00:00,57.86,58.22,57.83,57.92,57936.0,57.86,58.22,57.83,57.92,57936.0
2024-07-11 11:30:00,57.93,58.23,57.78,58.07,86911.0,57.93,58.23,57.78,58.07,86911.0
2024-07-11 12:00:00,58.05,58.17,57.92,58.07,16188.0,58.05,58.17,57.92,58.07,16188.0
2024-07-11 12:30:00,58.04,58.25,58.03,58.17,31505.0,58.04,58.25,58.03,58.17,31505.0
2024-07-11 13:00:00,58.25,58.53,58.1,58.53,20378.0,58.25,58.53,58.1,58.53,20378.0
2024-07-11 13:30:00,58.5,58.5,58.2,58.23,16981.0,58.5,58.5,58.2,58.23,16981.0
2024-07-11 14:00:00,58.23,58.58,58.19,58.4,25919.0,58.23,58.58,58.19,58.4,25919.0
2024-07-11 14:30:00,58.43,58.64,58.4,58.56,41668.0,58.43,58.64,58.4,58.56,41668.0
2024-07-11 15:00:00,58.53,58.55,58.24,58.27,56922.0,58.53,58.55,58.24,58.27,56922.0
2024-07-11 15:30:00,58.28,58.31,57.85,57.88,269142.0,58.28,58.31,57.85,57.88,269142.0
2024-07-12 09:30:00,59.0,59.55,58.39,59.5,74358.0,59.0,59.55,58.39,59.5,74358.0
2024-07-12 10:00:00,59.51,59.64,58.71,58.88,33832.0,59.51,59.64,58.71,58.88,33832.0
2024-07-12 10:30:00,58.81,59.17,58.74,59.05,25013.0,58.81,59.17,58.74,59.05,25013.0
2024-07-12 11:00:00,59.05,59.19,58.91,59.05,58147.0,59.05,59.19,58.91,59.05,58147.0
2024-07-12 11:30:00,59.03,59.1,58.91,58.94,31556.0,59.03,59.1,58.91,58.94,31556.0
2024-07-12 12:00:00,58.89,59.08,58.8,58.85,24692.0,58.89,59.08,58.8,58.85,24692.0
2024-07-12 12:30:00,58.85,58.88,58.74,58.83,21456.0,58.85,58.88,58.74,58.83,21456.0
2024-07-12 13:00:00,58.84,58.86,58.65,58.76,44473.0,58.84,58.86,58.65,58.76,44473.0
2024-07-12 13:30:00,58.74,58.97,58.74,58.79,46800.0,58.74,58.97,58.74,58.79,46800.0
2024-07-12 14:00:00,58.79,58.85,58.53,58.58,40659.0,58.79,58.85,58.53,58.58,40659.0
2024-07-12 14:30:00,58.56,58.73,58.54,58.69,26687.0,58.56,58.73,58.54,58.69,26687.0
2024-07-12 15:00:00,58.7,58.72,58.63,58.66,37688.0,58.7,58.72,58.63,58.66,37688.0
2024-07-12 15:30:00,58.66,58.7,58.45,58.55,182530.0,58.66,58.7,58.45,58.55,182530.0
2024-07-15 09:30:00,58.98,60.4,58.87,60.28,45097.0,58.98,60.4,58.87,60.28,45097.0
2024-07-15 10:00:00,60.35,60.59,59.56,59.57,37752.0,60.35,60.59,59.56,59.57,37752.0
2024-07-15 10:30:00,59.6,60.04,59.6,59.73,40890.0,59.6,60.04,59.6,59.73,40890.0
2024-07-15 11:00:00,59.78,59.89,59.6,59.69,27755.0,59.78,59.89,59.6,59.69,27755.0
2024-07-15 11:30:00,59.6,59.73,59.53,59.64,24637.0,59.6,59.73,59.53,59.64,24637.0
2024-07-15 12:00:00,59.63,59.65,59.42,59.46,20888.0,59.63,59.65,59.42,59.46,20888.0
2024-07-15 12:30:00,59.43,59.43,59.17,59.29,17508.0,59.43,59.43,59.17,59.29,17508.0
2024-07-15 13:00:00,59.28,59.55,59.17,59.35,31581.0,59.28,59.55,59.17,59.35,31581.0
2024-07-15 13:30:00,59.34,59.44,59.16,59.18,47398.0,59.34,59.44,59.16,59.18,47398.0
2024-07-15 14:00:00,59.21,59.31,59.19,59.25,35351.0,59.21,59.31,59.19,59.25,35351.0
2024-07-15 14:30:00,59.26,59.48,59.2,59.47,21938.0,59.26,59.48,59.2,59.47,21938.0
2024-07-15 15:00:00,59.44,59.54,59.13,59.15,43115.0,59.44,59.54,59.13,59.15,43115.0
2024-07-15 15:30:00,59.18,59.33,59.03,59.32,156040.0,59.18,59.33,59.03,59.32,156040.0
2024-07-16 09:30:00,59.04,60.76,59.04,60.27,27128.0,59.04,60.76,59.04,60.27,27128.0
2024-07-16 10:00:00,60.28,60.4,59.99,60.4,43777.0,60.28,60.4,59.99,60.4,43777.0
2024-07-16 10:30:00,60.41,61.18,60.41,61.15,30373.0,60.41,61.18,60.41,61.15,30373.0
2024-07-16 11:00:00,61.09,61.42,61.04,61.32,35182.0,61.09,61.42,61.04,61.32,35182.0
2024-07-16 11:30:00,61.32,61.38,60.99,61.16,39441.0,61.32,61.38,60.99,61.16,39441.0
2024-07-16 12:00:00,61.22,61.33,61.09,61.23,36622.0,61.22,61.33,61.09,61.23,36622.0
2024-07-16 12:30:00,61.22,61.34,61.19,61.32,16088.0,61.22,61.34,61.19,61.32,16088.0
2024-07-16 13:00:00,61.33,61.54,61.32,61.47,25153.0,61.33,61.54,61.32,61.47,25153.0
2024-07-16 13:30:00,61.45,61.59,61.41,61.51,19600.0,61.45,61.59,61.41,61.51,19600.0
2024-07-16 14:00:00,61.49,61.71,61.45,61.69,40526.0,61.49,61.71,61.45,61.69,40526.0
2024-07-16 14:30:00,61.67,61.85,61.63,61.76,47700.0,61.67,61.85,61.63,61.76,47700.0
2024-07-16 15:00:00,61.76,61.97,61.61,61.95,32784.0,61.76,61.97,61.61,61.95,32784.0
2024-07-16 15:30:00,61.93,62.3,61.92,62.07,222172.0,61.93,62.3,61.92,62.07,222172.0
2024-07-17 09:30:00,61.77,62.42,61.56,61.98,26684.0,61.77,62.42,61.56,61.98,26684.0
2024-07-17 10:00:00,61.8,61.94,60.67,60.67,32781.0,61.8,61.94,60.67,60.67,32781.0
2024-07-17 10:30:00,60.67,60.89,60.54,60.6,33596.0,60.67,60.89,60.54,60.6,33596.0
2024-07-17 11:00:00,60.6,60.8,60.52,60.62,32738.0,60.6,60.8,60.52,60.62,32738.0
2024-07-17 11:30:00,60.57,60.81,60.55,60.74,24843.0,60.57,60.81,60.55,60.74,24843.0
2024-07-17 12:00:00,60.73,60.8,60.05,60.08,21430.0,60.73,60.8,60.05,60.08,21430.0
2024-07-17 12:30:00,60.07,60.18,59.95,60.15,27436.0,60.07,60.18,59.95,60.15,27436.0
2024-07-17 13:00:00,60.15,60.25,60.03,60.07,29560.0,60.15,60.25,60.03,60.07,29560.0
2024-07-17 13:30:00,60.08,60.17,59.7,59.78,27191.0,60.08,60.17,59.7,59.78,27191.0
2024-07-17 14:00:00,59.76,59.82,59.49,59.56,36680.0,59.76,59.82,59.49,59.56,36680.0
2024-07-17 14:30:00,59.54,59.75,59.48,59.53,27678.0,59.54,59.75,59.48,59.53,27678.0
2024-07-17 15:00:00,59.56,59.61,59.34,59.54,29226.0,59.56,59.61,59.34,59.54,29226.0
2024-07-17 15:30:00,59.57,60.02,59.56,59.76,245620.0,59.57,60.02,59.56,59.76,245620.0
2024-07-18 09:30:00,59.89,60.26,59.63,60.26,16426.0,59.89,60.26,59.63,60.26,16426.0
2024-07-18 10:00:00,60.29,60.37,59.97,60.14,152942.0,60.29,60.37,59.97,60.14,152942.0
2024-07-18 10:30:00,60.15,60.19,59.42,59.47,89849.0,60.15,60.19,59.42,59.47,89849.0
2024-07-18 11:00:00,59.42,59.58,58.7,58.75,29234.0,59.42,59.58,58.7,58.75,29234.0
2024-07-18 11:30:00,58.71,58.77,58.43,58.67,34026.0,58.71,58.77,58.43,58.67,34026.0
2024-07-18 12:00:00,58.67,58.79,58.48,58.51,15534.0,58.67,58.79,58.48,58.51,15534.0
2024-07-18 12:30:00,58.48,58.84,58.48,58.81,13186.0,58.48,58.84,58.48,58.81,13186.0
2024-07-18 13:00:00,58.76,58.86,58.62,58.64,15955.0,58.76,58.86,58.62,58.64,15955.0
2024-07-18 13:30:00,58.65,58.81,58.52,58.53,15166.0,58.65,58.81,58.52,58.53,15166.0
2024-07-18 14:00:00,58.51,58.65,58.41,58.59,21555.0,58.51,58.65,58.41,58.59,21555.0
2024-07-18 14:30:00,58.57,58.63,58.43,58.63,25286.0,58.57,58.63,58.43,58.63,25286.0
2024-07-18 15:00:00,58.63,58.74,58.43,58.7,52885.0,58.63,58.74,58.43,58.7,52885.0
2024-07-18 15:30:00,58.7,59.17,58.66,59.1,105053.0,58.7,59.17,58.66,59.1,105053.0
2024-07-19 09:30:00,59.28,59.28,58.6,58.95,17352.0,59.28,59.28,58.6,58.95,17352.0
2024-07-19 10:00:00,58.86,59.0,58.3,58.3,7258.0,58.86,59.0,58.3,58.3,7258.0
2024-07-19 10:30:00,58.37,58.57,58.13,58.34,15160.0,58.37,58.57,58.13,58.34,15160.0
2024-07-19 11:00:00,58.4,58.49,58.16,58.2,10142.0,58.4,58.49,58.16,58.2,10142.0
2024-07-19 11:30:00,58.14,58.26,58.11,58.21,10502.0,58.14,58.26,58.11,58.21,10502.0
2024-07-19 12:00:00,58.21,58.95,58.21,58.78,34200.0,58.21,58.95,58.21,58.78,34200.0
2024-07-19 12:30:00,58.8,58.91,58.56,58.62,23183.0,58.8,58.91,58.56,58.62,23183.0
2024-07-19 13:00:00,58.52,58.63,58.45,58.57,7194.0,58.52,58.63,58.45,58.57,7194.0
2024-07-19 13:30:00,58.63,58.67,58.44,58.61,13279.0,58.63,58.67,58.44,58.61,13279.0
2024-07-19 14:00:00,58.59,58.61,58.46,58.5,10111.0,58.59,58.61,58.46,58.5,10111.0
2024-07-19 14:30:00,58.48,58.66,58.43,58.63,13430.0,58.48,58.66,58.43,58.63,13430.0
2024-07-19 15:00:00,58.67,58.83,58.61,58.69,15628.0,58.67,58.83,58.61,58.69,15628.0
2024-07-19 15:30:00,58.67,58.67,58.46,58.52,94308.0,58.67,58.67,58.46,58.52,94308.0
2024-07-22 09:30:00,58.85,59.35,58.59,58.67,13646.0,58.85,59.35,58.59,58.67,13646.0
2024-07-22 10:00:00,58.56,59.11,58.48,59.08,19138.0,58.56,59.11,58.48,59.08,19138.0
2024-07-22 10:30:00,59.06,59.37,59.05,59.37,11564.0,59.06,59.37,59.05,59.37,11564.0
2024-07-22 11:00:00,59.39,59.46,59.09,59.09,10225.0,59.39,59.46,59.09,59.09,10225.0
2024-07-22 11:30:00,59.07,59.19,58.99,59.13,11347.0,59.07,59.19,58.99,59.13,11347.0
2024-07-22 12:00:00,59.14,59.19,58.83,58.83,12813.0,59.14,59.19,58.83,58.83,12813.0
2024-07-22 12:30:00,58.8,58.96,58.75,58.85,11550.0,58.8,58.96,58.75,58.85,11550.0
2024-07-22 13:00:00,58.88,59.1,58.87,59.06,7229.0,58.88,59.1,58.87,59.06,7229.0
2024-07-22 13:30:00,59.08,59.1,58.95,59.1,8454.0,59.08,59.1,58.95,59.1,8454.0
2024-07-22 14:00:00,59.07,59.08,58.79,58.87,8492.0,59.07,59.08,58.79,58.87,8492.0
2024-07-22 14:30:00,58.92,59.3,58.92,59.24,13456.0,58.92,59.3,58.92,59.24,13456.0
2024-07-22 15:00:00,59.22,59.42,59.14,59.36,32583.0,59.22,59.42,59.14,59.36,32583.0
2024-07-22 15:30:00,59.37,59.55,59.27,59.29,116447.0,59.37,59.55,59.27,59.29,116447.0
2024-07-23 09:30:00,59.06,60.66,58.82,60.54,45605.0,59.06,60.66,58.82,60.54,45605.0
2024-07-23 10:00:00,60.6,61.29,60.55,61.25,71041.0,60.6,61.29,60.55,61.25,71041.0
2024-07-23 10:30:00,61.16,61.33,60.44,60.8,42020.0,61.16,61.33,60.44,60.8,42020.0
2024-07-23 11:00:00,60.84,61.36,60.75,61.33,25393.0,60.84,61.36,60.75,61.33,25393.0
2024-07-23 11:30:00,61.28,61.45,61.18,61.31,21676.0,61.28,61.45,61.18,61.31,21676.0
2024-07-23 12:00:00,61.35,61.55,61.28,61.43,27032.0,61.35,61.55,61.28,61.43,27032.0
2024-07-23 12:30:00,61.41,61.75,61.37,61.75,20411.0,61.41,61.75,61.37,61.75,20411.0
2024-07-23 13:00:00,61.78,62.0,61.6,61.93,40100.0,61.78,62.0,61.6,61.93,40100.0
2024-07-23 13:30:00,61.89,62.2,61.79,62.2,38491.0,61.89,62.2,61.79,62.2,38491.0
2024-07-23 14:00:00,62.19,62.52,62.1,62.17,63735.0,62.19,62.52,62.1,62.17,63735.0
2024-07-23 14:30:00,62.17,62.65,62.13,62.57,51965.0,62.17,62.65,62.13,62.57,51965.0
2024-07-23 15:00:00,62.55,62.84,62.47,62.78,92592.0,62.55,62.84,62.47,62.78,92592.0
2024-07-23 15:30:00,62.81,63.12,62.7,63.01,415658.0,62.81,63.12,62.7,63.01,415658.0
2024-07-24 09:30:00,62.67,63.06,61.9,61.9,55260.0,62.67,63.06,61.9,61.9,55260.0
2024-07-24 10:00:00,61.96,62.16,61.7,62.02,73581.0,61.96,62.16,61.7,62.02,73581.0
2024-07-24 10:30:00,62.03,62.47,61.98,62.09,42840.0,62.03,62.47,61.98,62.09,42840.0
2024-07-24 11:00:00,62.09,62.33,61.85,61.87,76106.0,62.09,62.33,61.85,61.87,76106.0
2024-07-24 11:30:00,61.89,62.34,61.89,62.22,31151.0,61.89,62.34,61.89,62.22,31151.0
2024-07-24 12:00:00,62.21,62.29,61.93,61.93,16266.0,62.21,62.29,61.93,61.93,16266.0
2024-07-24 12:30:00,61.91,61.97,61.53,61.53,34226.0,61.91,61.97,61.53,61.53,34226.0
2024-07-24 13:00:00,61.53,61.53,61.13,61.19,18808.0,61.53,61.53,61.13,61.19,18808.0
2024-07-24 13:30:00,61.15,61.22,61.0,61.2,29059.0,61.15,61.22,61.0,61.2,29059.0
2024-07-24 14:00:00,61.17,61.37,61.05,61.05,24779.0,61.17,61.37,61.05,61.05,24779.0
2024-07-24 14:30:00,61.05,61.13,60.65,60.78,31244.0,61.05,61.13,60.65,60.78,31244.0
2024-07-24 15:00:00,60.82,60.84,60.57,60.69,32301.0,60.82,60.84,60.57,60.69,32301.0
2024-07-24 15:30:00,60.69,60.82,60.26,60.3,134390.0,60.69,60.82,60.26,60.3,134390.0
2024-07-25 09:30:00,62.23,64.49,61.54,63.99,248454.0,62.23,64.49,61.54,63.99,248454.0
2024-07-25 10:00:00,63.85,63.92,62.36,63.01,56833.0,63.85,63.92,62.36,63.01,56833.0
2024-07-25 10:30:00,63.1,64.44,62.96,64.27,30435.0,63.1,64.44,62.96,64.27,30435.0
2024-07-25 11:00:00,64.48,64.8,63.87,63.97,76818.0,64.48,64.8,63.87,63.97,76818.0
2024-07-25 11:30:00,63.92,64.25,63.89,64.14,42936.0,63.92,64.25,63.89,64.14,42936.0
2024-07-25 12:00:00,64.19,64.71,64.14,64.65,33148.0,64.19,64.71,64.14,64.65,33148.0
2024-07-25 12:30:00,64.65,65.08,64.56,64.93,50711.0,64.65,65.08,64.56,64.93,50711.0
2024-07-25 13:00:00,64.99,65.26,64.91,65.05,38335.0,64.99,65.26,64.91,65.05,38335.0
2024-07-25 13:30:00,65.05,65.62,64.95,65.59,44374.0,65.05,65.62,64.95,65.59,44374.0
2024-07-25 14:00:00,65.6,65.6,65.02,65.19,50966.0,65.6,65.6,65.02,65.19,50966.0
2024-07-25 14:30:00,65.19,65.48,64.52,64.83,67237.0,65.19,65.48,64.52,64.83,67237.0
2024-07-25 15:00:00,64.84,65.12,64.65,65.11,197348.0,64.84,65.12,64.65,65.11,197348.0
2024-07-25 15:30:00,65.09,65.26,64.24,64.28,365285.0,65.09,65.26,64.24,64.28,365285.0
2024-07-26 09:30:00,64.24,65.35,64.18,64.89,83534.0,64.24,65.35,64.18,64.89,83534.0
2024-07-26 10:00:00,64.87,65.13,64.39,64.52,60268.0,64.87,65.13,64.39,64.52,60268.0
2024-07-26 10:30:00,64.51,65.02,64.18,64.89,52054.0,64.51,65.02,64.18,64.89,52054.0
2024-07-26 11:00:00,64.96,65.39,64.88,65.3,25511.0,64.96,65.39,64.88,65.3,25511.0
2024-07-26 11:30:00,65.31,65.64,65.27,65.56,47272.0,65.31,65.64,65.27,65.56,47272.0
2024-07-26 12:00:00,65.55,65.91,65.55,65.83,28928.0,65.55,65.91,65.55,65.83,28928.0
2024-07-26 12:30:00,65.83,66.11,65.7,66.04,32505.0,65.83,66.11,65.7,66.04,32505.0
2024-07-26 13:00:00,66.03,66.38,66.02,66.3,49414.0,66.03,66.38,66.02,66.3,49414.0
2024-07-26 13:30:00,66.28,66.34,65.84,66.3,42758.0,66.28,66.34,65.84,66.3,42758.0
2024-07-26 14:00:00,66.3,66.43,66.04,66.04,31436.0,66.3,66.43,66.04,66.04,31436.0
2024-07-26 14:30:00,66.04,66.26,65.92,65.92,67683.0,66.04,66.26,65.92,65.92,67683.0
2024-07-26 15:00:00,65.93,66.22,65.93,66.04,38643.0,65.93,66.22,65.93,66.04,38643.0
2024-07-26 15:30:00,66.03,66.03,65.49,65.56,189951.0,66.03,66.03,65.49,65.56,189951.0
2024-07-29 09:30:00,65.61,65.74,65.14,65.54,22644.0,65.61,65.74,65.14,65.54,22644.0
2024-07-29 10:00:00,65.67,65.77,64.75,64.97,23765.0,65.67,65.77,64.75,64.97,23765.0
2024-07-29 10:30:00,64.8,65.0,64.49,64.75,18030.0,64.8,65.0,64.49,64.75,18030.0
2024-07-29 11:00:00,64.57,64.61,63.99,64.27,24299.0,64.57,64.61,63.99,64.27,24299.0
2024-07-29 11:30:00,64.27,64.5,63.81,64.37,51455.0,64.27,64.5,63.81,64.37,51455.0
2024-07-29 12:00:00,64.35,64.55,64.26,64.34,47166.0,64.35,64.55,64.26,64.34,47166.0
2024-07-29 12:30:00,64.41,64.59,64.29,64.43,19228.0,64.41,64.59,64.29,64.43,19228.0
2024-07-29 13:00:00,64.39,64.65,64.09,64.09,18315.0,64.39,64.65,64.09,64.09,18315.0
2024-07-29 13:30:00,64.05,64.21,64.0,64.18,17373.0,64.05,64.21,64.0,64.18,17373.0
2024-07-29 14:00:00,64.16,64.28,64.08,64.17,24813.0,64.16,64.28,64.08,64.17,24813.0
2024-07-29 14:30:00,64.18,64.49,64.16,64.45,65473.0,64.18,64.49,64.16,64.45,65473.0
2024-07-29 15:00:00,64.43,64.74,64.38,64.59,118335.0,64.43,64.74,64.38,64.59,118335.0
2024-07-29 15:30:00,64.6,64.88,64.43,64.87,162385.0,64.6,64.88,64.43,64.87,162385.0
2024-07-30 09:30:00,65.23,66.38,65.11,65.66,64725.0,65.23,66.38,65.11,65.66,64725.0
2024-07-30 10:00:00,65.54,66.01,65.18,65.94,20760.0,65.54,66.01,65.18,65.94,20760.0
2024-07-30 10:30:00,65.94,66.19,65.71,65.88,29599.0,65.94,66.19,65.71,65.88,29599.0
2024-07-30 11:00:00,65.82,66.13,65.53,65.98,70389.0,65.82,66.13,65.53,65.98,70389.0
2024-07-30 11:30:00,65.97,66.21,65.72,65.94,49782.0,65.97,66.21,65.72,65.94,49782.0
2024-07-30 12:00:00,65.99,66.06,65.59,66.06,28513.0,65.99,66.06,65.59,66.06,28513.0
2024-07-30 12:30:00,66.11,66.28,65.9,65.92,40352.0,66.11,66.28,65.9,65.92,40352.0
2024-07-30 13:00:00,65.95,65.95,65.42,65.57,32317.0,65.95,65.95,65.42,65.57,32317.0
2024-07-30 13:30:00,65.59,65.93,65.55,65.68,22708.0,65.59,65.93,65.55,65.68,22708.0
2024-07-30 14:00:00,65.72,66.04,65.64,65.76,47314.0,65.72,66.04,65.64,65.76,47314.0
2024-07-30 14:30:00,65.76,65.88,65.63,65.76,27098.0,65.76,65.88,65.63,65.76,27098.0
2024-07-30 15:00:00,65.79,65.82,65.46,65.77,45408.0,65.79,65.82,65.46,65.77,45408.0
2024-07-30 15:30:00,65.76,65.91,65.56,65.57,126513.0,65.76,65.91,65.56,65.57,126513.0
2024-07-31 09:30:00,66.14,67.98,65.91,66.31,62134.0,66.14,67.98,65.91,66.31,62134.0
2024-07-31 10:00:00,66.29,67.02,66.29,66.84,32032.0,66.29,67.02,66.29,66.84,32032.0
2024-07-31 10:30:00,66.92,67.46,66.89,67.25,32912.0,66.92,67.46,66.89,67.25,32912.0
2024-07-31 11:00:00,67.3,67.42,67.0,67.07,24450.0,67.3,67.42,67.0,67.07,24450.0
2024-07-31 11:30:00,67.01,67.56,66.95,67.39,25051.0,67.01,67.56,66.95,67.39,25051.0
2024-07-31 12:00:00,67.45,67.98,67.34,67.94,34860.0,67.45,67.98,67.34,67.94,34860.0
2024-07-31 12:30:00,67.98,68.06,67.66,67.94,38350.0,67.98,68.06,67.66,67.94,38350.0
2024-07-31 13:00:00,67.91,68.34,67.9,68.11,85499.0,67.91,68.34,67.9,68.11,85499.0
2024-07-31 13:30:00,68.1,68.1,67.55,67.72,31628.0,68.1,68.1,67.55,67.72,31628.0
2024-07-31 14:00:00,67.72,68.05,67.42,67.89,77145.0,67.72,68.05,67.42,67.89,77145.0
2024-07-31 14:30:00,67.87,68.75,67.58,68.75,47094.0,67.87,68.75,67.58,68.75,47094.0
2024-07-31 15:00:00,68.73,68.92,67.98,68.02,64672.0,68.73,68.92,67.98,68.02,64672.0
2024-07-31 15:30:00,67.96,68.56,67.64,67.71,253788.0,67.96,68.56,67.64,67.71,253788.0
2024-08-01 09:30:00,67.48,68.22,67.04,67.56,35722.0,67.48,68.22,67.04,67.56,35722.0
2024-08-01 10:00:00,67.5,67.62,66.38,66.51,64224.0,67.5,67.62,66.38,66.51,64224.0
2024-08-01 10:30:00,66.44,66.86,66.29,66.5,69950.0,66.44,66.86,66.29,66.5,69950.0
2024-08-01 11:00:00,66.54,66.54,66.1,66.1,88728.0,66.54,66.54,66.1,66.1,88728.0
2024-08-01 11:30:00,66.06,66.13,65.54,65.86,107094.0,66.06,66.13,65.54,65.86,107094.0
2024-08-01 12:00:00,65.83,66.26,65.77,66.15,18415.0,65.83,66.26,65.77,66.15,18415.0
2024-08-01 12:30:00,66.19,66.25,65.79,66.15,30223.0,66.19,66.25,65.79,66.15,30223.0
2024-08-01 13:00:00,66.11,66.11,65.82,66.01,24685.0,66.11,66.11,65.82,66.01,24685.0
2024-08-01 13:30:00,65.95,66.03,65.35,65.9,25078.0,65.95,66.03,65.35,65.9,25078.0
2024-08-01 14:00:00,65.97,66.03,65.48,65.58,16919.0,65.97,66.03,65.48,65.58,16919.0
2024-08-01 14:30:00,65.62,65.89,65.49,65.84,39969.0,65.62,65.89,65.49,65.84,39969.0
2024-08-01 15:00:00,65.84,66.2,65.59,66.1,47312.0,65.84,66.2,65.59,66.1,47312.0
2024-08-01 15:30:00,66.1,66.56,65.91,66.4,219020.0,66.1,66.56,65.91,66.4,219020.0
2024-08-02 09:30:00,63.86,64.31,62.75,62.91,64789.0,63.86,64.31,62.75,62.91,64789.0
2024-08-02 10:00:00,62.99,63.22,61.62,62.08,33175.0,62.99,63.22,61.62,62.08,33175.0
2024-08-02 10:30:00,62.09,62.24,61.76,61.84,47955.0,62.09,62.24,61.76,61.84,47955.0
2024-08-02 11:00:00,61.84,62.14,61.75,62.14,62305.0,61.84,62.14,61.75,62.14,62305.0
2024-08-02 11:30:00,62.1,62.65,62.08,62.38,27158.0,62.1,62.65,62.08,62.38,27158.0
2024-08-02 12:00:00,62.4,62.61,62.13,62.5,32174.0,62.4,62.61,62.13,62.5,32174.0
2024-08-02 12:30:00,62.5,62.54,61.91,62.23,25145.0,62.5,62.54,61.91,62.23,25145.0
2024-08-02 13:00:00,62.22,62.55,62.07,62.49,31210.0,62.22,62.55,62.07,62.49,31210.0
2024-08-02 13:30:00,62.43,62.63,62.25,62.62,31046.0,62.43,62.63,62.25,62.62,31046.0
2024-08-02 14:00:00,62.69,62.92,62.5,62.85,31283.0,62.69,62.92,62.5,62.85,31283.0
2024-08-02 14:30:00,62.86,62.99,62.51,62.61,31188.0,62.86,62.99,62.51,62.61,31188.0
2024-08-02 15:00:00,62.56,62.89,62.49,62.82,55515.0,62.56,62.89,62.49,62.82,55515.0
2024-08-02 15:30:00,62.86,62.86,62.13,62.27,204735.0,62.86,62.86,62.13,62.27,204735.0
2024-08-05 09:30:00,57.2,59.7,56.33,59.7,78894.0,57.2,59.7,56.33,59.7,78894.0
2024-08-05 10:00:00,59.77,60.63,59.73,59.73,159277.0,59.77,60.63,59.73,59.73,159277.0
2024-08-05 10:30:00,59.68,60.21,59.29,59.57,37047.0,59.68,60.21,59.29,59.57,37047.0
2024-08-05 11:00:00,59.56,60.24,59.28,60.04,48736.0,59.56,60.24,59.28,60.04,48736.0
2024-08-05 11:30:00,60.16,61.01,59.99,60.97,31553.0,60.16,61.01,59.99,60.97,31553.0
2024-08-05 12:00:00,61.03,61.66,60.79,61.59,25241.0,61.03,61.66,60.79,61.59,25241.0
2024-08-05 12:30:00,61.54,61.54,60.36,60.59,18367.0,61.54,61.54,60.36,60.59,18367.0
2024-08-05 13:00:00,60.43,60.59,60.01,60.47,20003.0,60.43,60.59,60.01,60.47,20003.0
2024-08-05 13:30:00,60.4,60.8,60.4,60.49,14253.0,60.4,60.8,60.4,60.49,14253.0
2024-08-05 14:00:00,60.45,60.54,60.19,60.48,20344.0,60.45,60.54,60.19,60.48,20344.0
2024-08-05 14:30:00,60.5,60.56,60.1,60.14,41094.0,60.5,60.56,60.1,60.14,41094.0
2024-08-05 15:00:00,60.18,60.3,60.01,60.29,40591.0,60.18,60.3,60.01,60.29,40591.0
2024-08-05 15:30:00,60.33,61.15,60.11,61.09,308437.0,60.33,61.15,60.11,61.09,308437.0
2024-08-06 09:30:00,58.11,61.34,57.32,61.05,228632.0,58.11,61.34,57.32,61.05,228632.0
2024-08-06 10:00:00,60.77,61.19,59.55,60.11,97220.0,60.77,61.19,59.55,60.11,97220.0
2024-08-06 10:30:00,60.11,61.47,59.91,61.08,78593.0,60.11,61.47,59.91,61.08,78593.0
2024-08-06 11:00:00,61.16,61.93,60.74,60.95,105187.0,61.16,61.93,60.74,60.95,105187.0
2024-08-06 11:30:00,60.91,61.81,60.9,61.5,47546.0,60.91,61.81,60.9,61.5,47546.0
2024-08-06 12:00:00,61.58,61.87,61.24,61.8,57100.0,61.58,61.87,61.24,61.8,57100.0
2024-08-06 12:30:00,61.8,62.45,61.61,62.34,87303.0,61.8,62.45,61.61,62.34,87303.0
2024-08-06 13:00:00,62.34,62.52,61.62,61.72,70319.0,62.34,62.52,61.62,61.72,70319.0
2024-08-06 13:30:00,61.76,62.01,60.89,60.91,104376.0,61.76,62.01,60.89,60.91,104376.0
2024-08-06 14:00:00,60.89,61.09,60.51,61.02,135533.0,60.89,61.09,60.51,61.02,135533.0
2024-08-06 14:30:00,60.97,61.55,60.77,60.91,70873.0,60.97,61.55,60.77,60.91,70873.0
2024-08-06 15:00:00,60.9,60.93,59.93,60.76,86188.0,60.9,60.93,59.93,60.76,86188.0
2024-08-06 15:30:00,60.76,60.96,59.59,59.83,327082.0,60.76,60.96,59.59,59.83,327082.0
2024-08-07 09:30:00,61.75,62.61,61.38,62.26,38830.0,61.75,62.61,61.38,62.26,38830.0
2024-08-07 10:00:00,62.26,62.27,60.57,60.62,17792.0,62.26,62.27,60.57,60.62,17792.0
2024-08-07 10:30:00,60.59,61.52,60.59,61.22,24031.0,60.59,61.52,60.59,61.22,24031.0
2024-08-07 11:00:00,61.23,61.49,61.1,61.3,16379.0,61.23,61.49,61.1,61.3,16379.0
2024-08-07 11:30:00,61.29,61.57,60.75,60.9,21444.0,61.29,61.57,60.75,60.9,21444.0
2024-08-07 12:00:00,60.92,60.99,60.63,60.9,10882.0,60.92,60.99,60.63,60.9,10882.0
2024-08-07 12:30:00,60.89,60.9,60.14,60.27,22604.0,60.89,60.9,60.14,60.27,22604.0
2024-08-07 13:00:00,60.25,60.28,59.83,60.28,22735.0,60.25,60.28,59.83,60.28,22735.0
2024-08-07 13:30:00,60.36,60.59,60.02,60.11,18291.0,60.36,60.59,60.02,60.11,18291.0
2024-08-07 14:00:00,60.02,60.12,59.65,59.76,20966.0,60.02,60.12,59.65,59.76,20966.0
2024-08-07 14:30:00,59.75,59.97,59.65,59.76,20915.0,59.75,59.97,59.65,59.76,20915.0
2024-08-07 15:00:00,59.77,60.14,59.74,59.96,34034.0,59.77,60.14,59.74,59.96,34034.0
2024-08-07 15:30:00,59.99,60.24,59.31,59.43,188238.0,59.99,60.24,59.31,59.43,188238.0
2024-08-08 09:30:00,60.01,61.41,59.73,60.46,32760.0,60.01,61.41,59.73,60.46,32760.0
2024-08-08 10:00:00,60.32,61.35,60.32,61.3,11793.0,60.32,61.35,60.32,61.3,11793.0
2024-08-08 10:30:00,61.32,61.37,60.75,60.79,20111.0,61.32,61.37,60.75,60.79,20111.0
2024-08-08 11:00:00,60.79,61.06,60.72,60.92,16767.0,60.79,61.06,60.72,60.92,16767.0
2024-08-08 11:30:00,60.92,61.59,60.91,61.57,34124.0,60.92,61.59,60.91,61.57,34124.0
2024-08-08 12:00:00,61.5,61.75,61.45,61.62,46364.0,61.5,61.75,61.45,61.62,46364.0
2024-08-08 12:30:00,61.67,61.87,61.39,61.87,61503.0,61.67,61.87,61.39,61.87,61503.0
2024-08-08 13:00:00,61.88,62.21,61.61,62.16,32786.0,61.88,62.21,61.61,62.16,32786.0
2024-08-08 13:30:00,62.24,62.33,61.85,62.01,20873.0,62.24,62.33,61.85,62.01,20873.0
2024-08-08 14:00:00,61.92,62.49,61.9,62.49,31850.0,61.92,62.49,61.9,62.49,31850.0
2024-08-08 14:30:00,62.48,62.48,62.04,62.14,24189.0,62.48,62.48,62.04,62.14,24189.0
2024-08-08 15:00:00,62.14,62.47,62.09,62.33,76378.0,62.14,62.47,62.09,62.33,76378.0
2024-08-08 15:30:00,62.33,62.33,61.77,62.07,149951.0,62.33,62.33,61.77,62.07,149951.0
2024-08-09 09:30:00,62.14,62.23,61.16,61.55,9285.0,62.14,62.23,61.16,61.55,9285.0
2024-08-09 10:00:00,61.62,62.07,61.62,61.89,24964.0,61.62,62.07,61.62,61.89,24964.0
2024-08-09 10:30:00,61.89,62.44,61.73,62.15,22244.0,61.89,62.44,61.73,62.15,22244.0
2024-08-09 11:00:00,62.26,62.65,62.13,62.13,16680.0,62.26,62.65,62.13,62.13,16680.0
2024-08-09 11:30:00,62.21,62.44,62.12,62.14,19934.0,62.21,62.44,62.12,62.14,19934.0
2024-08-09 12:00:00,62.16,62.21,62.04,62.17,9778.0,62.16,62.21,62.04,62.17,9778.0
2024-08-09 12:30:00,62.24,62.42,62.23,62.38,11845.0,62.24,62.42,62.23,62.38,11845.0
2024-08-09 13:00:00,62.42,62.73,62.42,62.72,9277.0,62.42,62.73,62.42,62.72,9277.0
2024-08-09 13:30:00,62.7,62.81,62.36,62.46,14715.0,62.7,62.81,62.36,62.46,14715.0
2024-08-09 14:00:00,62.47,62.49,62.22,62.36,19671.0,62.47,62.49,62.22,62.36,19671.0
2024-08-09 14:30:00,62.33,62.41,62.21,62.3,17559.0,62.33,62.41,62.21,62.3,17559.0
2024-08-09 15:00:00,62.34,62.6,62.34,62.58,16336.0,62.34,62.6,62.34,62.58,16336.0
2024-08-09 15:30:00,62.56,62.56,62.08,62.31,72133.0,62.56,62.56,62.08,62.31,72133.0
2024-08-12 09:30:00,62.42,62.53,61.72,61.73,19260.0,62.42,62.53,61.72,61.73,19260.0
2024-08-12 10:00:00,61.73,62.3,61.63,62.19,36194.0,61.73,62.3,61.63,62.19,36194.0
2024-08-12 10:30:00,62.18,62.49,62.02,62.24,15934.0,62.18,62.49,62.02,62.24,15934.0
2024-08-12 11:00:00,62.22,62.46,62.02,62.12,29660.0,62.22,62.46,62.02,62.12,29660.0
2024-08-12 11:30:00,62.08,62.31,61.94,62.29,21652.0,62.08,62.31,61.94,62.29,21652.0
2024-08-12 12:00:00,62.24,62.24,61.77,61.91,38385.0,62.24,62.24,61.77,61.91,38385.0
2024-08-12 12:30:00,61.95,62.14,61.84,62.08,20033.0,61.95,62.14,61.84,62.08,20033.0
2024-08-12 13:00:00,62.04,62.2,61.99,62.03,11214.0,62.04,62.2,61.99,62.03,11214.0
2024-08-12 13:30:00,62.03,62.08,61.87,61.97,21718.0,62.03,62.08,61.87,61.97,21718.0
2024-08-12 14:00:00,61.97,62.16,61.96,62.0,22669.0,61.97,62.16,61.96,62.0,22669.0
2024-08-12 14:30:00,62.0,62.09,61.95,62.06,16297.0,62.0,62.09,61.95,62.06,16297.0
2024-08-12 15:00:00,62.0,62.3,61.95,62.21,19281.0,62.0,62.3,61.95,62.21,19281.0
2024-08-12 15:30:00,62.21,62.26,61.47,62.06,144751.0,62.21,62.26,61.47,62.06,144751.0
2024-08-13 09:30:00,62.45,62.47,61.64,61.71,8400.0,62.45,62.47,61.64,61.71,8400.0
2024-08-13 10:00:00,61.71,61.77,61.17,61.66,37004.0,61.71,61.77,61.17,61.66,37004.0
2024-08-13 10:30:00,61.59,62.12,61.54,61.91,24314.0,61.59,62.12,61.54,61.91,24314.0
2024-08-13 11:00:00,61.95,62.1,61.72,61.8,10032.0,61.95,62.1,61.72,61.8,10032.0
2024-08-13 11:30:00,61.8,61.9,61.73,61.86,17930.0,61.8,61.9,61.73,61.86,17930.0
2024-08-13 12:00:00,61.85,62.08,61.82,61.96,7689.0,61.85,62.08,61.82,61.96,7689.0
2024-08-13 12:30:00,61.94,62.32,61.93,62.29,12089.0,61.94,62.32,61.93,62.29,12089.0
2024-08-13 13:00:00,62.32,62.44,62.19,62.38,8451.0,62.32,62.44,62.19,62.38,8451.0
2024-08-13 13:30:00,62.33,62.54,62.2,62.53,16288.0,62.33,62.54,62.2,62.53,16288.0
2024-08-13 14:00:00,62.53,62.71,62.51,62.61,23898.0,62.53,62.71,62.51,62.61,23898.0
2024-08-13 14:30:00,62.63,62.85,62.6,62.74,14793.0,62.63,62.85,62.6,62.74,14793.0
2024-08-13 15:00:00,62.72,62.75,62.53,62.59,94698.0,62.72,62.75,62.53,62.59,94698.0
2024-08-13 15:30:00,62.63,63.06,62.59,62.97,85110.0,62.63,63.06,62.59,62.97,85110.0
2024-08-14 09:30:00,63.23,63.24,62.53,62.65,29268.0,63.23,63.24,62.53,62.65,29268.0
2024-08-14 10:00:00,62.65,62.89,62.51,62.77,16048.0,62.65,62.89,62.51,62.77,16048.0
2024-08-14 10:30:00,62.75,62.9,62.51,62.84,46017.0,62.75,62.9,62.51,62.84,46017.0
2024-08-14 11:00:00,62.89,62.99,62.79,62.88,11969.0,62.89,62.99,62.79,62.88,11969.0
2024-08-14 11:30:00,62.93,63.53,62.89,63.49,25605.0,62.93,63.53,62.89,63.49,25605.0
2024-08-14 12:00:00,63.45,63.5,63.22,63.26,38828.0,63.45,63.5,63.22,63.26,38828.0
2024-08-14 12:30:00,63.26,63.31,63.12,63.16,12818.0,63.26,63.31,63.12,63.16,12818.0
2024-08-14 13:00:00,63.12,63.22,62.9,63.1,16635.0,63.12,63.22,62.9,63.1,16635.0
2024-08-14 13:30:00,63.08,63.08,62.83,62.92,9150.0,63.08,63.08,62.83,62.92,9150.0
2024-08-14 14:00:00,62.92,63.11,62.87,63.1,13726.0,62.92,63.11,62.87,63.1,13726.0
2024-08-14 14:30:00,63.07,63.42,63.06,63.42,11736.0,63.07,63.42,63.06,63.42,11736.0
2024-08-14 15:00:00,63.39,63.75,63.39,63.63,52491.0,63.39,63.75,63.39,63.63,52491.0
2024-08-14 15:30:00,63.66,63.68,63.28,63.45,110528.0,63.66,63.68,63.28,63.45,110528.0
2024-08-15 09:30:00,64.86,65.37,64.04,64.17,35551.0,64.86,65.37,64.04,64.17,35551.0
2024-08-15 10:00:00,64.2,64.24,63.7,64.13,17485.0,64.2,64.24,63.7,64.13,17485.0
2024-08-15 10:30:00,64.19,64.36,63.96,64.29,12552.0,64.19,64.36,63.96,64.29,12552.0
2024-08-15 11:00:00,64.28,64.8,64.28,64.67,19149.0,64.28,64.8,64.28,64.67,19149.0
2024-08-15 11:30:00,64.67,64.94,64.6,64.81,21621.0,64.67,64.94,64.6,64.81,21621.0
2024-08-15 12:00:00,64.78,65.01,64.73,64.98,11940.0,64.78,65.01,64.73,64.98,11940.0
2024-08-15 12:30:00,64.99,65.0,64.56,64.61,31334.0,64.99,65.0,64.56,64.61,31334.0
2024-08-15 13:00:00,64.53,64.72,64.43,64.7,10629.0,64.53,64.72,64.43,64.7,10629.0
2024-08-15 13:30:00,64.68,64.75,64.41,64.42,11380.0,64.68,64.75,64.41,64.42,11380.0
2024-08-15 14:00:00,64.37,64.4,64.18,64.23,40916.0,64.37,64.4,64.18,64.23,40916.0
2024-08-15 14:30:00,64.25,64.42,64.2,64.37,25201.0,64.25,64.42,64.2,64.37,25201.0
2024-08-15 15:00:00,64.37,64.4,64.28,64.35,28491.0,64.37,64.4,64.28,64.35,28491.0
2024-08-15 15:30:00,64.35,64.41,63.92,64.34,127288.0,64.35,64.41,63.92,64.34,127288.0
2024-08-16 09:30:00,64.04,64.46,63.67,64.3,10429.0,64.04,64.46,63.67,64.3,10429.0
2024-08-16 10:00:00,64.14,64.41,63.85,63.88,55023.0,64.14,64.41,63.85,63.88,55023.0
2024-08-16 10:30:00,63.87,63.97,63.75,63.82,15345.0,63.87,63.97,63.75,63.82,15345.0
2024-08-16 11:00:00,63.79,64.02,63.71,63.84,4967.0,63.79,64.02,63.71,63.84,4967.0
2024-08-16 11:30:00,63.93,64.01,63.9,63.94,5494.0,63.93,64.01,63.9,63.94,5494.0
2024-08-16 12:00:00,64.01,64.28,63.96,64.01,27947.0,64.01,64.28,63.96,64.01,27947.0
2024-08-16 12:30:00,64.09,64.14,64.0,64.08,4886.0,64.09,64.14,64.0,64.08,4886.0
2024-08-16 13:00:00,64.09,64.12,64.01,64.09,4002.0,64.09,64.12,64.01,64.09,4002.0
2024-08-16 13:30:00,64.09,64.22,64.04,64.12,5515.0,64.09,64.22,64.04,64.12,5515.0
2024-08-16 14:00:00,64.14,64.14,63.9,63.98,8653.0,64.14,64.14,63.9,63.98,8653.0
2024-08-16 14:30:00,63.96,64.09,63.92,64.06,16736.0,63.96,64.09,63.92,64.06,16736.0
2024-08-16 15:00:00,64.1,64.35,64.1,64.32,19444.0,64.1,64.35,64.1,64.32,19444.0
2024-08-16 15:30:00,64.29,64.44,64.0,64.02,99630.0,64.29,64.44,64.0,64.02,99630.0
2024-08-19 09:30:00,63.94,64.31,63.56,63.89,21520.0,63.94,64.31,63.56,63.89,21520.0
2024-08-19 10:00:00,63.85,64.18,63.67,64.09,7406.0,63.85,64.18,63.67,64.09,7406.0
2024-08-19 10:30:00,64.17,64.17,63.99,64.15,4525.0,64.17,64.17,63.99,64.15,4525.0
2024-08-19 11:00:00,64.16,64.38,64.16,64.23,6840.0,64.16,64.38,64.16,64.23,6840.0
2024-08-19 11:30:00,64.27,64.41,64.21,64.28,4974.0,64.27,64.41,64.21,64.28,4974.0
2024-08-19 12:00:00,64.32,64.32,64.0,64.05,4605.0,64.32,64.32,64.0,64.05,4605.0
2024-08-19 12:30:00,64.03,64.04,63.88,64.0,7587.0,64.03,64.04,63.88,64.0,7587.0
2024-08-19 13:00:00,64.0,64.14,63.99,64.06,4199.0,64.0,64.14,63.99,64.06,4199.0
2024-08-19 13:30:00,64.04,64.26,63.99,64.24,34336.0,64.04,64.26,63.99,64.24,34336.0
2024-08-19 14:00:00,64.26,64.26,64.16,64.21,8047.0,64.26,64.26,64.16,64.21,8047.0
2024-08-19 14:30:00,64.24,64.28,64.15,64.2,6684.0,64.24,64.28,64.15,64.2,6684.0
2024-08-19 15:00:00,64.22,64.26,64.09,64.2,8196.0,64.22,64.26,64.09,64.2,8196.0
2024-08-19 15:30:00,64.21,64.39,64.17,64.33,57102.0,64.21,64.39,64.17,64.33,57102.0
2024-08-20 09:30:00,64.19,64.32,63.58,63.73,86510.0,64.19,64.32,63.58,63.73,86510.0
2024-08-20 10:00:00,63.75,64.21,63.54,63.62,8475.0,63.75,64.21,63.54,63.62,8475.0
2024-08-20 10:30:00,63.68,63.89,63.46,63.67,27055.0,63.68,63.89,63.46,63.67,27055.0
2024-08-20 11:00:00,63.71,63.71,63.39,63.52,15764.0,63.71,63.71,63.39,63.52,15764.0
2024-08-20 11:30:00,63.52,63.78,63.45,63.78,9300.0,63.52,63.78,63.45,63.78,9300.0
2024-08-20 12:00:00,63.79,63.79,63.33,63.4,21720.0,63.79,63.79,63.33,63.4,21720.0
2024-08-20 12:30:00,63.4,63.44,63.16,63.27,15531.0,63.4,63.44,63.16,63.27,15531.0
2024-08-20 13:00:00,63.22,63.3,63.15,63.21,6912.0,63.22,63.3,63.15,63.21,6912.0
2024-08-20 13:30:00,63.17,63.19,63.05,63.09,9039.0,63.17,63.19,63.05,63.09,9039.0
2024-08-20 14:00:00,63.09,63.38,63.09,63.35,14579.0,63.09,63.38,63.09,63.35,14579.0
2024-08-20 14:30:00,63.32,63.44,63.28,63.32,16407.0,63.32,63.44,63.28,63.32,16407.0
2024-08-20 15:00:00,63.31,63.47,63.22,63.3,32891.0,63.31,63.47,63.22,63.3,32891.0
2024-08-20 15:30:00,63.31,63.46,63.11,63.4,103773.0,63.31,63.46,63.11,63.4,103773.0
2024-08-21 09:30:00,63.97,64.25,63.61,63.94,16950.0,63.97,64.25,63.61,63.94,16950.0
2024-08-21 10:00:00,63.87,64.26,63.85,64.26,26290.0,63.87,64.26,63.85,64.26,26290.0
2024-08-21 10:30:00,64.27,64.93,64.27,64.35,22010.0,64.27,64.93,64.27,64.35,22010.0
2024-08-21 11:00:00,64.3,64.6,64.21,64.46,17702.0,64.3,64.6,64.21,64.46,17702.0
2024-08-21 11:30:00,64.46,64.54,64.22,64.23,5887.0,64.46,64.54,64.22,64.23,5887.0
2024-08-21 12:00:00,64.23,64.35,64.07,64.23,9410.0,64.23,64.35,64.07,64.23,9410.0
2024-08-21 12:30:00,64.23,64.32,64.14,64.31,9924.0,64.23,64.32,64.14,64.31,9924.0
2024-08-21 13:00:00,64.28,64.49,64.28,64.45,8139.0,64.28,64.49,64.28,64.45,8139.0
2024-08-21 13:30:00,64.5,64.63,64.45,64.52,6269.0,64.5,64.63,64.45,64.52,6269.0
2024-08-21 14:00:00,64.55,64.67,64.45,64.63,12048.0,64.55,64.67,64.45,64.63,12048.0
2024-08-21 14:30:00,64.67,65.09,64.67,65.03,63025.0,64.67,65.09,64.67,65.03,63025.0
2024-08-21 15:00:00,65.03,65.06,64.87,65.06,24015.0,65.03,65.06,64.87,65.06,24015.0
2024-08-21 15:30:00,65.06,65.4,65.0,65.34,112100.0,65.06,65.4,65.0,65.34,112100.0
2024-08-22 09:30:00,65.34,65.42,64.94,65.31,14288.0,65.34,65.42,64.94,65.31,14288.0
2024-08-22 10:00:00,65.23,65.75,65.22,65.53,45574.0,65.23,65.75,65.22,65.53,45574.0
2024-08-22 10:30:00,65.51,65.53,65.14,65.52,17759.0,65.51,65.53,65.14,65.52,17759.0
2024-08-22 11:00:00,65.51,65.59,65.0,65.31,14762.0,65.51,65.59,65.0,65.31,14762.0
2024-08-22 11:30:00,65.24,65.45,65.13,65.24,11469.0,65.24,65.45,65.13,65.24,11469.0
2024-08-22 12:00:00,65.26,65.52,65.18,65.38,10567.0,65.26,65.52,65.18,65.38,10567.0
2024-08-22 12:30:00,65.43,65.51,65.2,65.29,17220.0,65.43,65.51,65.2,65.29,17220.0
2024-08-22 13:00:00,65.32,65.32,65.15,65.25,24051.0,65.32,65.32,65.15,65.25,24051.0
2024-08-22 13:30:00,65.17,65.24,64.97,65.12,14813.0,65.17,65.24,64.97,65.12,14813.0
2024-08-22 14:00:00,65.13,65.34,64.99,65.3,11241.0,65.13,65.34,64.99,65.3,11241.0
2024-08-22 14:30:00,65.28,65.32,65.12,65.19,16566.0,65.28,65.32,65.12,65.19,16566.0
2024-08-22 15:00:00,65.22,65.27,65.09,65.13,27304.0,65.22,65.27,65.09,65.13,27304.0
2024-08-22 15:30:00,65.14,65.2,64.88,65.2,174401.0,65.14,65.2,64.88,65.2,174401.0
2024-08-23 09:30:00,65.48,65.79,65.23,65.27,7774.0,65.48,65.79,65.23,65.27,7774.0
2024-08-23 10:00:00,65.2,66.18,65.2,66.1,25654.0,65.2,66.18,65.2,66.1,25654.0
2024-08-23 10:30:00,66.12,66.6,66.06,66.51,44914.0,66.12,66.6,66.06,66.51,44914.0
2024-08-23 11:00:00,66.45,66.89,66.45,66.66,7910.0,66.45,66.89,66.45,66.66,7910.0
2024-08-23 11:30:00,66.73,66.9,66.39,66.39,6782.0,66.73,66.9,66.39,66.39,6782.0
2024-08-23 12:00:00,66.38,66.64,66.25,66.57,16009.0,66.38,66.64,66.25,66.57,16009.0
2024-08-23 12:30:00,66.63,66.73,66.49,66.72,12738.0,66.63,66.73,66.49,66.72,12738.0
2024-08-23 13:00:00,66.67,66.75,66.62,66.73,5644.0,66.67,66.75,66.62,66.73,5644.0
2024-08-23 13:30:00,66.73,66.8,66.63,66.7,7242.0,66.73,66.8,66.63,66.7,7242.0
2024-08-23 14:00:00,66.73,66.84,66.66,66.77,10994.0,66.73,66.84,66.66,66.77,10994.0
2024-08-23 14:30:00,66.79,66.93,66.72,66.93,15204.0,66.79,66.93,66.72,66.93,15204.0
2024-08-23 15:00:00,66.92,67.02,66.7,66.99,31134.0,66.92,67.02,66.7,66.99,31134.0
2024-08-23 15:30:00,66.98,67.25,66.87,67.14,131089.0,66.98,67.25,66.87,67.14,131089.0
2024-08-26 09:30:00,67.46,67.46,66.58,67.02,13230.0,67.46,67.46,66.58,67.02,13230.0
2024-08-26 10:00:00,67.01,67.21,66.7,67.11,13688.0,67.01,67.21,66.7,67.11,13688.0
2024-08-26 10:30:00,67.09,67.11,66.52,66.66,12239.0,67.09,67.11,66.52,66.66,12239.0
2024-08-26 11:00:00,66.55,66.58,66.01,66.19,14669.0,66.55,66.58,66.01,66.19,14669.0
2024-08-26 11:30:00,66.14,66.29,66.03,66.21,25563.0,66.14,66.29,66.03,66.21,25563.0
2024-08-26 12:00:00,66.22,66.59,66.22,66.54,6804.0,66.22,66.59,66.22,66.54,6804.0
2024-08-26 12:30:00,66.55,66.69,66.46,66.58,9209.0,66.55,66.69,66.46,66.58,9209.0
2024-08-26 13:00:00,66.59,66.78,66.55,66.69,18049.0,66.59,66.78,66.55,66.69,18049.0
2024-08-26 13:30:00,66.66,66.68,66.29,66.43,9559.0,66.66,66.68,66.29,66.43,9559.0
2024-08-26 14:00:00,66.49,66.55,66.13,66.55,13807.0,66.49,66.55,66.13,66.55,13807.0
2024-08-26 14:30:00,66.56,66.69,66.56,66.67,10202.0,66.56,66.69,66.56,66.67,10202.0
2024-08-26 15:00:00,66.67,66.71,66.46,66.47,26204.0,66.67,66.71,66.46,66.47,26204.0
2024-08-26 15:30:00,66.5,66.5,66.1,66.15,85248.0,66.5,66.5,66.1,66.15,85248.0
2024-08-27 09:30:00,65.75,65.91,64.99,65.69,35552.0,65.75,65.91,64.99,65.69,35552.0
2024-08-27 10:00:00,65.7,65.7,65.23,65.64,29478.0,65.7,65.7,65.23,65.64,29478.0
2024-08-27 10:30:00,65.64,65.82,65.49,65.62,16941.0,65.64,65.82,65.49,65.62,16941.0
2024-08-27 11:00:00,65.65,65.75,65.43,65.6,26543.0,65.65,65.75,65.43,65.6,26543.0
2024-08-27 11:30:00,65.6,65.71,65.49,65.66,23751.0,65.6,65.71,65.49,65.66,23751.0
2024-08-27 12:00:00,65.66,65.67,65.46,65.65,10587.0,65.66,65.67,65.46,65.65,10587.0
2024-08-27 12:30:00,65.65,65.78,65.52,65.7,12726.0,65.65,65.78,65.52,65.7,12726.0
2024-08-27 13:00:00,65.65,65.86,65.65,65.86,19116.0,65.65,65.86,65.65,65.86,19116.0
2024-08-27 13:30:00,65.88,65.89,65.72,65.72,5956.0,65.88,65.89,65.72,65.72,5956.0
2024-08-27 14:00:00,65.75,65.85,65.72,65.83,17515.0,65.75,65.85,65.72,65.83,17515.0
2024-08-27 14:30:00,65.87,66.04,65.75,65.85,19208.0,65.87,66.04,65.75,65.85,19208.0
2024-08-27 15:00:00,65.87,66.04,65.8,65.85,21103.0,65.87,66.04,65.8,65.85,21103.0
2024-08-27 15:30:00,65.83,65.83,65.31,65.43,153796.0,65.83,65.83,65.31,65.43,153796.0
2024-08-28 09:30:00,65.37,65.48,64.58,65.46,13577.0,65.37,65.48,64.58,65.46,13577.0
2024-08-28 10:00:00,65.46,65.46,64.97,65.39,12178.0,65.46,65.46,64.97,65.39,12178.0
2024-08-28 10:30:00,65.37,65.77,65.37,65.72,11395.0,65.37,65.77,65.37,65.72,11395.0
2024-08-28 11:00:00,65.6,65.79,65.4,65.45,10948.0,65.6,65.79,65.4,65.45,10948.0
2024-08-28 11:30:00,65.45,65.65,65.34,65.64,8270.0,65.45,65.65,65.34,65.64,8270.0
2024-08-28 12:00:00,65.59,65.69,65.45,65.53,15885.0,65.59,65.69,65.45,65.53,15885.0
2024-08-28 12:30:00,65.48,65.65,65.41,65.62,5355.0,65.48,65.65,65.41,65.62,5355.0
2024-08-28 13:00:00,65.56,65.59,65.32,65.34,13746.0,65.56,65.59,65.32,65.34,13746.0
2024-08-28 13:30:00,65.38,65.44,65.0,65.01,15276.0,65.38,65.44,65.0,65.01,15276.0
2024-08-28 14:00:00,65.0,65.06,64.96,64.97,10280.0,65.0,65.06,64.96,64.97,10280.0
2024-08-28 14:30:00,64.98,65.25,64.94,65.25,11649.0,64.98,65.25,64.94,65.25,11649.0
2024-08-28 15:00:00,65.28,65.36,65.16,65.17,25810.0,65.28,65.36,65.16,65.17,25810.0
2024-08-28 15:30:00,65.15,65.19,64.86,64.95,86383.0,65.15,65.19,64.86,64.95,86383.0
2024-08-29 09:30:00,65.25,65.41,64.44,64.94,34520.0,65.25,65.41,64.44,64.94,34520.0
2024-08-29 10:00:00,64.99,65.58,64.99,65.54,30251.0,64.99,65.58,64.99,65.54,30251.0
2024-08-29 10:30:00,65.58,65.6,65.18,65.25,9373.0,65.58,65.6,65.18,65.25,9373.0
2024-08-29 11:00:00,65.22,65.34,65.19,65.3,14375.0,65.22,65.34,65.19,65.3,14375.0
2024-08-29 11:30:00,65.3,65.52,65.29,65.5,16659.0,65.3,65.52,65.29,65.5,16659.0
2024-08-29 12:00:00,65.51,65.64,65.49,65.58,9893.0,65.51,65.64,65.49,65.58,9893.0
2024-08-29 12:30:00,65.55,65.68,65.54,65.63,11943.0,65.55,65.68,65.54,65.63,11943.0
2024-08-29 13:00:00,65.61,65.67,65.51,65.6,21361.0,65.61,65.67,65.51,65.6,21361.0
2024-08-29 13:30:00,65.62,65.76,65.6,65.73,15153.0,65.62,65.76,65.6,65.73,15153.0
2024-08-29 14:00:00,65.73,65.74,65.26,65.29,17112.0,65.73,65.74,65.26,65.29,17112.0
2024-08-29 14:30:00,65.24,65.32,64.86,65.01,16231.0,65.24,65.32,64.86,65.01,16231.0
2024-08-29 15:00:00,64.98,65.14,64.88,65.08,42001.0,64.98,65.14,64.88,65.08,42001.0
2024-08-29 15:30:00,65.08,65.08,64.42,64.5,184474.0,65.08,65.08,64.42,64.5,184474.0
2024-08-30 09:30:00,64.78,65.05,64.44,64.73,14285.0,64.78,65.05,64.44,64.73,14285.0
2024-08-30 10:00:00,64.79,64.83,64.56,64.73,12792.0,64.79,64.83,64.56,64.73,12792.0
2024-08-30 10:30:00,64.77,64.97,64.31,64.38,18716.0,64.77,64.97,64.31,64.38,18716.0
2024-08-30 11:00:00,64.39,64.5,64.01,64.02,21314.0,64.39,64.5,64.01,64.02,21314.0
2024-08-30 11:30:00,64.03,64.03,63.7,63.78,16434.0,64.03,64.03,63.7,63.78,16434.0
2024-08-30 12:00:00,63.73,63.89,63.61,63.62,10542.0,63.73,63.89,63.61,63.62,10542.0
2024-08-30 12:30:00,63.61,63.69,63.5,63.68,15399.0,63.61,63.69,63.5,63.68,15399.0
2024-08-30 13:00:00,63.65,63.74,63.52,63.57,16893.0,63.65,63.74,63.52,63.57,16893.0
2024-08-30 13:30:00,63.57,63.64,63.52,63.57,17020.0,63.57,63.64,63.52,63.57,17020.0
2024-08-30 14:00:00,63.57,63.89,63.57,63.71,41721.0,63.57,63.89,63.57,63.71,41721.0
2024-08-30 14:30:00,63.67,63.83,63.61,63.69,48982.0,63.67,63.83,63.61,63.69,48982.0
2024-08-30 15:00:00,63.71,63.84,63.59,63.67,54954.0,63.71,63.84,63.59,63.67,54954.0
2024-08-30 15:30:00,63.68,63.94,63.56,63.83,246853.0,63.68,63.94,63.56,63.83,246853.0
2024-09-03 09:30:00,64.71,65.19,62.34,62.58,75518.0,64.71,65.19,62.34,62.58,75518.0
2024-09-03 10:00:00,62.43,62.43,61.85,62.16,43452.0,62.43,62.43,61.85,62.16,43452.0
2024-09-03 10:30:00,62.1,62.18,61.3,61.43,44156.0,62.1,62.18,61.3,61.43,44156.0
2024-09-03 11:00:00,61.41,61.83,61.41,61.46,77547.0,61.41,61.83,61.41,61.46,77547.0
2024-09-03 11:30:00,61.42,61.46,60.81,60.9,52475.0,61.42,61.46,60.81,60.9,52475.0
2024-09-03 12:00:00,60.92,61.33,60.86,61.02,45540.0,60.92,61.33,60.86,61.02,45540.0
2024-09-03 12:30:00,61.0,61.14,60.74,60.74,100270.0,61.0,61.14,60.74,60.74,100270.0
2024-09-03 13:00:00,60.72,60.97,60.72,60.93,50138.0,60.72,60.97,60.72,60.93,50138.0
2024-09-03 13:30:00,60.92,61.07,60.75,60.78,39296.0,60.92,61.07,60.75,60.78,39296.0
2024-09-03 14:00:00,60.78,60.79,60.48,60.55,39874.0,60.78,60.79,60.48,60.55,39874.0
2024-09-03 14:30:00,60.55,60.71,60.5,60.7,47193.0,60.55,60.71,60.5,60.7,47193.0
2024-09-03 15:00:00,60.7,60.76,60.42,60.46,78970.0,60.7,60.76,60.42,60.46,78970.0
2024-09-03 15:30:00,60.46,60.51,60.09,60.28,332444.0,60.46,60.51,60.09,60.28,332444.0
2024-09-04 09:30:00,59.82,60.11,59.16,59.84,151085.0,59.82,60.11,59.16,59.84,151085.0
2024-09-04 10:00:00,59.84,60.33,59.37,60.19,90361.0,59.84,60.33,59.37,60.19,90361.0
2024-09-04 10:30:00,60.21,60.33,60.08,60.13,86171.0,60.21,60.33,60.08,60.13,86171.0
2024-09-04 11:00:00,60.09,60.16,59.78,59.88,66142.0,60.09,60.16,59.78,59.88,66142.0
2024-09-04 11:30:00,59.85,59.93,59.74,59.83,63496.0,59.85,59.93,59.74,59.83,63496.0
2024-09-04 12:00:00,59.85,60.32,59.83,60.16,96895.0,59.85,60.32,59.83,60.16,96895.0
2024-09-04 12:30:00,60.19,60.99,60.17,60.79,125923.0,60.19,60.99,60.17,60.79,125923.0
2024-09-04 13:00:00,60.78,61.1,60.66,60.66,54269.0,60.78,61.1,60.66,60.66,54269.0
2024-09-04 13:30:00,60.66,60.79,60.21,60.39,49656.0,60.66,60.79,60.21,60.39,49656.0
2024-09-04 14:00:00,60.41,60.41,60.13,60.23,37138.0,60.41,60.41,60.13,60.23,37138.0
2024-09-04 14:30:00,60.23,60.29,59.95,59.98,64951.0,60.23,60.29,59.95,59.98,64951.0
2024-09-04 15:00:00,59.98,60.09,59.65,59.65,141172.0,59.98,60.09,59.65,59.65,141172.0
2024-09-04 15:30:00,59.64,59.94,59.42,59.76,469287.0,59.64,59.94,59.42,59.76,469287.0
2024-09-05 09:30:00,60.03,60.22,59.29,59.29,63610.0,60.03,60.22,59.29,59.29,63610.0
2024-09-05 10:00:00,59.38,60.1,58.65,58.65,165974.0,59.38,60.1,58.65,58.65,165974.0
2024-09-05 10:30:00,58.66,59.31,58.21,59.08,185496.0,58.66,59.31,58.21,59.08,185496.0
2024-09-05 11:00:00,59.06,59.12,58.54,58.55,83167.0,59.06,59.12,58.54,58.55,83167.0
2024-09-05 11:30:00,58.53,58.54,57.98,58.07,158444.0,58.53,58.54,57.98,58.07,158444.0
2024-09-05 12:00:00,58.07,58.73,57.99,58.73,57441.0,58.07,58.73,57.99,58.73,57441.0
2024-09-05 12:30:00,58.69,58.8,58.45,58.51,79764.0,58.69,58.8,58.45,58.51,79764.0
2024-09-05 13:00:00,58.54,59.06,58.54,58.96,52310.0,58.54,59.06,58.54,58.96,52310.0
2024-09-05 13:30:00,58.94,59.36,58.83,59.29,69940.0,58.94,59.36,58.83,59.29,69940.0
2024-09-05 14:00:00,59.31,59.49,59.13,59.47,94200.0,59.31,59.49,59.13,59.47,94200.0
2024-09-05 14:30:00,59.48,60.12,59.47,59.99,134654.0,59.48,60.12,59.47,59.99,134654.0
2024-09-05 15:00:00,59.95,60.17,59.81,60.14,143234.0,59.95,60.17,59.81,60.14,143234.0
2024-09-05 15:30:00,60.14,60.14,59.55,59.94,377445.0,60.14,60.14,59.55,59.94,377445.0
2024-09-06 09:30:00,59.8,60.08,59.0,59.24,94801.0,59.8,60.08,59.0,59.24,94801.0
2024-09-06 10:00:00,59.15,59.15,58.04,58.07,51384.0,59.15,59.15,58.04,58.07,51384.0
2024-09-06 10:30:00,58.04,58.13,57.3,57.61,84915.0,58.04,58.13,57.3,57.61,84915.0
2024-09-06 11:00:00,57.6,58.25,57.43,57.58,79955.0,57.6,58.25,57.43,57.58,79955.0
2024-09-06 11:30:00,57.57,58.03,57.57,57.99,45585.0,57.57,58.03,57.57,57.99,45585.0
2024-09-06 12:00:00,57.98,58.21,57.71,57.71,33533.0,57.98,58.21,57.71,57.71,33533.0
2024-09-06 12:30:00,57.75,57.9,57.65,57.81,52806.0,57.75,57.9,57.65,57.81,52806.0
2024-09-06 13:00:00,57.86,58.28,57.86,58.15,39698.0,57.86,58.28,57.86,58.15,39698.0
2024-09-06 13:30:00,58.17,58.37,58.07,58.2,39185.0,58.17,58.37,58.07,58.2,39185.0
2024-09-06 14:00:00,58.2,58.2,57.86,57.99,68299.0,58.2,58.2,57.86,57.99,68299.0
2024-09-06 14:30:00,57.99,58.13,57.78,58.0,69935.0,57.99,58.13,57.78,58.0,69935.0
2024-09-06 15:00:00,58.0,58.53,58.0,58.34,87243.0,58.0,58.53,58.0,58.34,87243.0
2024-09-06 15:30:00,58.34,58.48,58.13,58.14,211271.0,58.34,58.48,58.13,58.14,211271.0
2024-09-09 09:30:00,58.8,59.98,58.45,59.57,59492.0,58.8,59.98,58.45,59.57,59492.0
2024-09-09 10:00:00,59.58,59.82,59.42,59.57,31299.0,59.58,59.82,59.42,59.57,31299.0
2024-09-09 10:30:00,59.52,59.78,59.22,59.51,82182.0,59.52,59.78,59.22,59.51,82182.0
2024-09-09 11:00:00,59.47,59.77,59.28,59.7,74773.0,59.47,59.77,59.28,59.7,74773.0
2024-09-09 11:30:00,59.72,60.13,59.67,60.02,41423.0,59.72,60.13,59.67,60.02,41423.0
2024-09-09 12:00:00,60.01,60.21,59.97,60.21,40991.0,60.01,60.21,59.97,60.21,40991.0
2024-09-09 12:30:00,60.2,60.34,60.15,60.33,34747.0,60.2,60.34,60.15,60.33,34747.0
2024-09-09 13:00:00,60.39,60.51,60.19,60.26,55862.0,60.39,60.51,60.19,60.26,55862.0
2024-09-09 13:30:00,60.24,60.29,60.06,60.2,55078.0,60.24,60.29,60.06,60.2,55078.0
2024-09-09 14:00:00,60.14,60.16,59.86,59.97,65350.0,60.14,60.16,59.86,59.97,65350.0
2024-09-09 14:30:00,59.97,60.23,59.83,60.07,48893.0,59.97,60.23,59.83,60.07,48893.0
2024-09-09 15:00:00,60.05,60.07,59.82,59.9,82848.0,60.05,60.07,59.82,59.9,82848.0
2024-09-09 15:30:00,59.9,60.07,59.19,59.21,401934.0,59.9,60.07,59.19,59.21,401934.0
2024-09-10 09:30:00,59.22,59.34,58.71,59.19,45949.0,59.22,59.34,58.71,59.19,45949.0
2024-09-10 10:00:00,59.22,59.49,59.0,59.48,72842.0,59.22,59.49,59.0,59.48,72842.0
2024-09-10 10:30:00,59.51,59.82,59.25,59.82,58108.0,59.51,59.82,59.25,59.82,58108.0
2024-09-10 11:00:00,59.82,60.17,59.68,59.7,59381.0,59.82,60.17,59.68,59.7,59381.0
2024-09-10 11:30:00,59.74,59.75,59.24,59.31,56321.0,59.74,59.75,59.24,59.31,56321.0
2024-09-10 12:00:00,59.31,59.36,59.09,59.19,68307.0,59.31,59.36,59.09,59.19,68307.0
2024-09-10 12:30:00,59.18,59.34,59.02,59.06,29673.0,59.18,59.34,59.02,59.06,29673.0
2024-09-10 13:00:00,59.06,59.32,58.86,58.88,40723.0,59.06,59.32,58.86,58.88,40723.0
2024-09-10 13:30:00,58.86,59.13,58.81,58.97,32548.0,58.86,59.13,58.81,58.97,32548.0
2024-09-10 14:00:00,59.0,59.34,58.99,59.34,29500.0,59.0,59.34,58.99,59.34,29500.0
2024-09-10 14:30:00,59.32,59.42,59.23,59.23,44809.0,59.32,59.42,59.23,59.23,44809.0
2024-09-10 15:00:00,59.23,59.47,59.19,59.44,59128.0,59.23,59.47,59.19,59.44,59128.0
2024-09-10 15:30:00,59.45,59.58,59.17,59.55,154813.0,59.45,59.58,59.17,59.55,154813.0
2024-09-11 09:30:00,58.97,59.34,58.83,59.16,46309.0,58.97,59.34,58.83,59.16,46309.0
2024-09-11 10:00:00,59.17,59.28,58.98,59.1,56057.0,59.17,59.28,58.98,59.1,56057.0
2024-09-11 10:30:00,59.08,59.08,58.74,59.05,34284.0,59.08,59.08,58.74,59.05,34284.0
2024-09-11 11:00:00,59.04,59.6,58.96,59.38,33572.0,59.04,59.6,58.96,59.38,33572.0
2024-09-11 11:30:00,59.41,59.97,59.4,59.85,28511.0,59.41,59.97,59.4,59.85,28511.0
2024-09-11 12:00:00,59.85,60.14,59.82,60.11,41769.0,59.85,60.14,59.82,60.11,41769.0
2024-09-11 12:30:00,60.1,60.25,59.96,60.08,49258.0,60.1,60.25,59.96,60.08,49258.0
2024-09-11 13:00:00,60.1,60.54,60.1,60.53,41587.0,60.1,60.54,60.1,60.53,41587.0
2024-09-11 13:30:00,60.54,60.88,60.47,60.58,40545.0,60.54,60.88,60.47,60.58,40545.0
2024-09-11 14:00:00,60.6,60.87,60.55,60.85,44172.0,60.6,60.87,60.55,60.85,44172.0
2024-09-11 14:30:00,60.84,61.06,60.69,60.78,62762.0,60.84,61.06,60.69,60.78,62762.0
2024-09-11 15:00:00,60.77,61.09,60.52,61.09,76752.0,60.77,61.09,60.52,61.09,76752.0
2024-09-11 15:30:00,61.07,61.58,61.04,61.41,350394.0,61.07,61.58,61.04,61.41,350394.0
2024-09-12 09:30:00,61.69,62.46,61.42,62.44,99409.0,61.69,62.46,61.42,62.44,99409.0
2024-09-12 10:00:00,62.43,63.07,61.87,63.07,39369.0,62.43,63.07,61.87,63.07,39369.0
2024-09-12 10:30:00,63.07,63.37,62.94,63.1,40284.0,63.07,63.37,62.94,63.1,40284.0
2024-09-12 11:00:00,63.07,63.27,62.9,63.11,27590.0,63.07,63.27,62.9,63.11,27590.0
2024-09-12 11:30:00,63.11,63.17,62.73,62.97,59215.0,63.11,63.17,62.73,62.97,59215.0
2024-09-12 12:00:00,62.93,63.08,62.91,62.97,29810.0,62.93,63.08,62.91,62.97,29810.0
2024-09-12 12:30:00,62.98,63.16,62.89,63.13,24390.0,62.98,63.16,62.89,63.13,24390.0
2024-09-12 13:00:00,63.14,63.17,62.96,62.99,28763.0,63.14,63.17,62.96,62.99,28763.0
2024-09-12 13:30:00,63.02,63.15,62.87,63.13,26799.0,63.02,63.15,62.87,63.13,26799.0
2024-09-12 14:00:00,63.12,63.12,62.72,62.72,30401.0,63.12,63.12,62.72,62.72,30401.0
2024-09-12 14:30:00,62.74,62.75,61.93,62.13,55793.0,62.74,62.75,61.93,62.13,55793.0
2024-09-12 15:00:00,62.12,62.23,61.95,62.18,43939.0,62.12,62.23,61.95,62.18,43939.0
2024-09-12 15:30:00,62.18,62.22,61.88,62.19,237190.0,62.18,62.22,61.88,62.19,237190.0
2024-09-13 09:30:00,62.12,62.38,61.61,61.71,70577.0,62.12,62.38,61.61,61.71,70577.0
2024-09-13 10:00:00,61.7,62.1,61.07,61.77,91179.0,61.7,62.1,61.07,61.77,91179.0
2024-09-13 10:30:00,61.71,62.18,61.59,62.02,79367.0,61.71,62.18,61.59,62.02,79367.0
2024-09-13 11:00:00,62.02,62.32,61.93,62.29,25469.0,62.02,62.32,61.93,62.29,25469.0
2024-09-13 11:30:00,62.22,62.77,61.99,62.73,122688.0,62.22,62.77,61.99,62.73,122688.0
2024-09-13 12:00:00,62.72,62.72,62.03,62.05,44206.0,62.72,62.72,62.03,62.05,44206.0
2024-09-13 12:30:00,62.04,62.04,61.77,61.98,87243.0,62.04,62.04,61.77,61.98,87243.0
2024-09-13 13:00:00,61.98,62.01,61.76,61.91,78604.0,61.98,62.01,61.76,61.91,78604.0
2024-09-13 13:30:00,61.92,61.96,61.41,61.42,39864.0,61.92,61.96,61.41,61.42,39864.0
2024-09-13 14:00:00,61.44,61.45,61.21,61.27,56835.0,61.44,61.45,61.21,61.27,56835.0
2024-09-13 14:30:00,61.27,61.33,61.11,61.27,117179.0,61.27,61.33,61.11,61.27,117179.0
2024-09-13 15:00:00,61.23,61.72,61.0,61.01,162582.0,61.23,61.72,61.0,61.01,162582.0
2024-09-13 15:30:00,61.01,61.82,60.84,61.76,327943.0,61.01,61.82,60.84,61.76,327943.0
2024-09-16 09:30:00,61.61,62.77,61.61,62.68,63030.0,61.61,62.77,61.61,62.68,63030.0
2024-09-16 10:00:00,62.68,63.09,62.46,62.57,36620.0,62.68,63.09,62.46,62.57,36620.0
2024-09-16 10:30:00,62.49,62.57,62.19,62.26,34494.0,62.49,62.57,62.19,62.26,34494.0
2024-09-16 11:00:00,62.26,62.34,61.32,61.32,47190.0,62.26,62.34,61.32,61.32,47190.0
2024-09-16 11:30:00,61.37,61.63,61.17,61.52,43159.0,61.37,61.63,61.17,61.52,43159.0
2024-09-16 12:00:00,61.6,61.61,61.3,61.5,48692.0,61.6,61.61,61.3,61.5,48692.0
2024-09-16 12:30:00,61.54,61.54,61.2,61.23,36822.0,61.54,61.54,61.2,61.23,36822.0
2024-09-16 13:00:00,61.23,61.49,61.2,61.49,24248.0,61.23,61.49,61.2,61.49,24248.0
2024-09-16 13:30:00,61.5,61.85,61.4,61.71,102545.0,61.5,61.85,61.4,61.71,102545.0
2024-09-16 14:00:00,61.7,61.91,61.67,61.91,36721.0,61.7,61.91,61.67,61.91,36721.0
2024-09-16 14:30:00,61.93,61.97,61.75,61.84,43684.0,61.93,61.97,61.75,61.84,43684.0
2024-09-16 15:00:00,61.83,61.83,61.35,61.47,87962.0,61.83,61.83,61.35,61.47,87962.0
2024-09-16 15:30:00,61.47,61.81,61.45,61.62,167097.0,61.47,61.81,61.45,61.62,167097.0
2024-09-17 09:30:00,61.61,61.88,61.1,61.14,24671.0,61.61,61.88,61.1,61.14,24671.0
2024-09-17 10:00:00,61.21,61.81,61.12,61.75,24185.0,61.21,61.81,61.12,61.75,24185.0
2024-09-17 10:30:00,61.71,61.75,61.38,61.39,28850.0,61.71,61.75,61.38,61.39,28850.0
2024-09-17 11:00:00,61.41,61.86,61.4,61.78,30352.0,61.41,61.86,61.4,61.78,30352.0
2024-09-17 11:30:00,61.73,61.77,61.15,61.31,45179.0,61.73,61.77,61.15,61.31,45179.0
2024-09-17 12:00:00,61.24,61.38,60.98,61.16,28788.0,61.24,61.38,60.98,61.16,28788.0
2024-09-17 12:30:00,61.13,61.14,60.77,60.8,20384.0,61.13,61.14,60.77,60.8,20384.0
2024-09-17 13:00:00,60.83,61.24,60.66,61.2,14128.0,60.83,61.24,60.66,61.2,14128.0
2024-09-17 13:30:00,61.25,61.5,61.18,61.45,8929.0,61.25,61.5,61.18,61.45,8929.0
2024-09-17 14:00:00,61.42,61.53,61.27,61.29,9961.0,61.42,61.53,61.27,61.29,9961.0
2024-09-17 14:30:00,61.3,61.38,61.18,61.37,10841.0,61.3,61.38,61.18,61.37,10841.0
2024-09-17 15:00:00,61.35,61.59,61.31,61.59,20918.0,61.35,61.59,61.31,61.59,20918.0
2024-09-17 15:30:00,61.56,61.96,61.39,61.85,181246.0,61.56,61.96,61.39,61.85,181246.0
2024-09-18 09:30:00,62.17,62.17,61.35,61.9,36048.0,62.17,62.17,61.35,61.9,36048.0
2024-09-18 10:00:00,61.68,61.78,61.52,61.68,9587.0,61.68,61.78,61.52,61.68,9587.0
2024-09-18 10:30:00,61.71,61.81,61.35,61.71,12871.0,61.71,61.81,61.35,61.71,12871.0
2024-09-18 11:00:00,61.79,62.04,61.74,62.03,12789.0,61.79,62.04,61.74,62.03,12789.0
2024-09-18 11:30:00,62.0,62.02,61.55,61.59,10983.0,62.0,62.02,61.55,61.59,10983.0
2024-09-18 12:00:00,61.54,61.96,61.52,61.96,8389.0,61.54,61.96,61.52,61.96,8389.0
2024-09-18 12:30:00,61.92,62.03,61.76,61.82,17016.0,61.92,62.03,61.76,61.82,17016.0
2024-09-18 13:00:00,61.81,61.95,61.81,61.95,7610.0,61.81,61.95,61.81,61.95,7610.0
2024-09-18 13:30:00,61.96,62.09,61.96,62.04,11925.0,61.96,62.09,61.96,62.04,11925.0
2024-09-18 14:00:00,62.04,63.35,61.96,62.56,37787.0,62.04,63.35,61.96,62.56,37787.0
2024-09-18 14:30:00,62.59,62.98,62.31,62.66,54341.0,62.59,62.98,62.31,62.66,54341.0
2024-09-18 15:00:00,62.56,62.83,62.14,62.6,49472.0,62.56,62.83,62.14,62.6,49472.0
2024-09-18 15:30:00,62.62,62.73,62.1,62.25,109157.0,62.62,62.73,62.1,62.25,109157.0
2024-09-19 09:30:00,64.23,64.23,62.75,63.39,35281.0,64.23,64.23,62.75,63.39,35281.0
2024-09-19 10:00:00,63.58,63.68,62.8,63.66,9487.0,63.58,63.68,62.8,63.66,9487.0
2024-09-19 10:30:00,63.56,63.92,63.44,63.7,24734.0,63.56,63.92,63.44,63.7,24734.0
2024-09-19 11:00:00,63.64,64.14,63.44,64.06,28815.0,63.64,64.14,63.44,64.06,28815.0
2024-09-19 11:30:00,64.0,64.07,63.55,63.62,30505.0,64.0,64.07,63.55,63.62,30505.0
2024-09-19 12:00:00,63.45,63.83,63.45,63.71,30644.0,63.45,63.83,63.45,63.71,30644.0
2024-09-19 12:30:00,63.71,63.89,63.67,63.86,7636.0,63.71,63.89,63.67,63.86,7636.0
2024-09-19 13:00:00,63.92,63.92,63.79,63.88,19372.0,63.92,63.92,63.79,63.88,19372.0
2024-09-19 13:30:00,63.91,63.94,63.73,63.78,10136.0,63.91,63.94,63.73,63.78,10136.0
2024-09-19 14:00:00,63.82,64.08,63.81,64.07,44131.0,63.82,64.08,63.81,64.07,44131.0
2024-09-19 14:30:00,64.09,64.28,64.09,64.28,22131.0,64.09,64.28,64.09,64.28,22131.0
2024-09-19 15:00:00,64.25,64.36,64.19,64.36,19568.0,64.25,64.36,64.19,64.36,19568.0
2024-09-19 15:30:00,64.31,64.8,64.31,64.7,146326.0,64.31,64.8,64.31,64.7,146326.0
2024-09-20 09:30:00,64.45,64.85,64.17,64.35,28072.0,64.45,64.85,64.17,64.35,28072.0
2024-09-20 10:00:00,64.33,64.44,63.66,64.44,33264.0,64.33,64.44,63.66,64.44,33264.0
2024-09-20 10:30:00,64.41,64.88,64.32,64.71,32272.0,64.41,64.88,64.32,64.71,32272.0
2024-09-20 11:00:00,64.73,64.76,64.16,64.2,17597.0,64.73,64.76,64.16,64.2,17597.0
2024-09-20 11:30:00,64.2,64.57,64.1,64.41,9928.0,64.2,64.57,64.1,64.41,9928.0
2024-09-20 12:00:00,64.5,64.5,64.32,64.34,14316.0,64.5,64.5,64.32,64.34,14316.0
2024-09-20 12:30:00,64.36,64.69,64.32,64.56,7956.0,64.36,64.69,64.32,64.56,7956.0
2024-09-20 13:00:00,64.59,64.61,63.89,63.9,50166.0,64.59,64.61,63.89,63.9,50166.0
2024-09-20 13:30:00,63.94,63.96,63.7,63.82,50247.0,63.94,63.96,63.7,63.82,50247.0
2024-09-20 14:00:00,63.82,63.96,63.75,63.89,25134.0,63.82,63.96,63.75,63.89,25134.0
2024-09-20 14:30:00,63.9,64.07,63.86,64.06,26271.0,63.9,64.07,63.86,64.06,26271.0
2024-09-20 15:00:00,64.06,64.15,63.83,64.0,69865.0,64.06,64.15,63.83,64.0,69865.0
2024-09-20 15:30:00,63.98,63.98,63.5,63.83,279020.0,63.98,63.98,63.5,63.83,279020.0
2024-09-23 09:30:00,65.44,65.64,64.43,64.64,24888.0,65.44,65.64,64.43,64.64,24888.0
2024-09-23 10:00:00,64.69,65.49,64.69,65.38,32138.0,64.69,65.49,64.69,65.38,32138.0
2024-09-23 10:30:00,65.33,65.82,65.16,65.52,34519.0,65.33,65.82,65.16,65.52,34519.0
2024-09-23 11:00:00,65.51,65.58,64.8,65.23,33257.0,65.51,65.58,64.8,65.23,33257.0
2024-09-23 11:30:00,65.22,65.37,65.12,65.24,13550.0,65.22,65.37,65.12,65.24,13550.0
2024-09-23 12:00:00,65.23,65.34,65.09,65.21,19629.0,65.23,65.34,65.09,65.21,19629.0
2024-09-23 12:30:00,65.19,65.31,65.02,65.14,47090.0,65.19,65.31,65.02,65.14,47090.0
2024-09-23 13:00:00,65.15,65.18,64.79,64.82,15585.0,65.15,65.18,64.79,64.82,15585.0
2024-09-23 13:30:00,64.83,65.23,64.82,65.12,9491.0,64.83,65.23,64.82,65.12,9491.0
2024-09-23 14:00:00,65.08,65.13,64.94,65.08,10464.0,65.08,65.13,64.94,65.08,10464.0
2024-09-23 14:30:00,65.05,65.31,65.01,65.27,16964.0,65.05,65.31,65.01,65.27,16964.0
2024-09-23 15:00:00,65.28,65.34,65.15,65.32,34238.0,65.28,65.34,65.15,65.32,34238.0
2024-09-23 15:30:00,65.29,65.32,64.97,65.02,107506.0,65.29,65.32,64.97,65.02,107506.0
2024-09-24 09:30:00,65.77,66.0,65.48,65.77,41569.0,65.77,66.0,65.48,65.77,41569.0
2024-09-24 10:00:00,65.75,65.75,65.08,65.13,33512.0,65.75,65.75,65.08,65.13,33512.0
2024-09-24 10:30:00,65.12,65.12,64.48,64.66,56625.0,65.12,65.12,64.48,64.66,56625.0
2024-09-24 11:00:00,64.6,64.77,64.39,64.77,34352.0,64.6,64.77,64.39,64.77,34352.0
2024-09-24 11:30:00,64.78,64.79,64.36,64.5,32644.0,64.78,64.79,64.36,64.5,32644.0
2024-09-24 12:00:00,64.54,64.77,64.52,64.77,20013.0,64.54,64.77,64.52,64.77,20013.0
2024-09-24 12:30:00,64.8,65.04,64.77,64.91,20031.0,64.8,65.04,64.77,64.91,20031.0
2024-09-24 13:00:00,64.88,64.99,64.79,64.86,31825.0,64.88,64.99,64.79,64.86,31825.0
2024-09-24 13:30:00,64.84,65.06,64.79,65.03,25997.0,64.84,65.06,64.79,65.03,25997.0
2024-09-24 14:00:00,65.08,65.29,65.04,65.16,45206.0,65.08,65.29,65.04,65.16,45206.0
2024-09-24 14:30:00,65.11,65.29,64.87,65.12,26124.0,65.11,65.29,64.87,65.12,26124.0
2024-09-24 15:00:00,65.11,65.14,64.84,64.95,41336.0,65.11,65.14,64.84,64.95,41336.0
2024-09-24 15:30:00,64.93,65.07,64.62,64.65,153437.0,64.93,65.07,64.62,64.65,153437.0
2024-09-25 09:30:00,64.71,65.52,64.27,65.47,48419.0,64.71,65.52,64.27,65.47,48419.0
2024-09-25 10:00:00,65.39,65.72,64.92,65.08,44312.0,65.39,65.72,64.92,65.08,44312.0
2024-09-25 10:30:00,65.13,65.34,65.05,65.18,31067.0,65.13,65.34,65.05,65.18,31067.0
2024-09-25 11:00:00,65.16,65.16,64.65,64.75,28870.0,65.16,65.16,64.65,64.75,28870.0
2024-09-25 11:30:00,64.73,64.76,64.53,64.55,25787.0,64.73,64.76,64.53,64.55,25787.0
2024-09-25 12:00:00,64.6,64.78,64.57,64.62,28267.0,64.6,64.78,64.57,64.62,28267.0
2024-09-25 12:30:00,64.6,64.69,64.45,64.67,25396.0,64.6,64.69,64.45,64.67,25396.0
2024-09-25 13:00:00,64.67,64.82,64.56,64.56,22661.0,64.67,64.82,64.56,64.56,22661.0
2024-09-25 13:30:00,64.54,64.57,64.34,64.54,13138.0,64.54,64.57,64.34,64.54,13138.0
2024-09-25 14:00:00,64.55,64.65,64.32,64.48,37079.0,64.55,64.65,64.32,64.48,37079.0
2024-09-25 14:30:00,64.48,64.73,64.47,64.65,47742.0,64.48,64.73,64.47,64.65,47742.0
2024-09-25 15:00:00,64.65,64.97,64.64,64.92,51012.0,64.65,64.97,64.64,64.92,51012.0
2024-09-25 15:30:00,64.91,65.43,64.71,65.43,218769.0,64.91,65.43,64.71,65.43,218769.0
2024-09-26 09:30:00,66.46,67.47,66.12,66.15,62214.0,66.46,67.47,66.12,66.15,62214.0
2024-09-26 10:00:00,65.97,66.61,65.48,65.57,34054.0,65.97,66.61,65.48,65.57,34054.0
2024-09-26 10:30:00,65.64,66.09,65.47,65.86,39215.0,65.64,66.09,65.47,65.86,39215.0
2024-09-26 11:00:00,65.83,66.27,65.82,66.0,18300.0,65.83,66.27,65.82,66.0,18300.0
2024-09-26 11:30:00,65.99,66.17,65.84,65.85,18122.0,65.99,66.17,65.84,65.85,18122.0
2024-09-26 12:00:00,65.93,65.97,65.48,65.48,25206.0,65.93,65.97,65.48,65.48,25206.0
2024-09-26 12:30:00,65.42,65.69,65.3,65.41,38062.0,65.42,65.69,65.3,65.41,38062.0
2024-09-26 13:00:00,65.4,65.55,65.16,65.55,95681.0,65.4,65.55,65.16,65.55,95681.0
2024-09-26 13:30:00,65.55,66.02,65.55,65.97,19263.0,65.55,66.02,65.55,65.97,19263.0
2024-09-26 14:00:00,66.0,66.06,65.48,65.69,28892.0,66.0,66.06,65.48,65.69,28892.0
2024-09-26 14:30:00,65.71,65.74,65.18,65.26,92340.0,65.71,65.74,65.18,65.26,92340.0
2024-09-26 15:00:00,65.22,65.48,65.14,65.22,100741.0,65.22,65.48,65.14,65.22,100741.0
2024-09-26 15:30:00,65.23,65.5,65.23,65.31,246382.0,65.23,65.5,65.23,65.31,246382.0
2024-09-27 09:30:00,66.2,66.89,66.12,66.41,48650.0,66.2,66.89,66.12,66.41,48650.0
2024-09-27 10:00:00,66.4,67.2,66.11,67.03,46267.0,66.4,67.2,66.11,67.03,46267.0
2024-09-27 10:30:00,67.03,67.35,66.83,67.31,71377.0,67.03,67.35,66.83,67.31,71377.0
2024-09-27 11:00:00,67.31,67.32,67.09,67.32,36525.0,67.31,67.32,67.09,67.32,36525.0
2024-09-27 11:30:00,67.29,67.39,67.07,67.17,41048.0,67.29,67.39,67.07,67.17,41048.0
2024-09-27 12:00:00,67.15,67.23,67.07,67.08,89269.0,67.15,67.23,67.07,67.08,89269.0
2024-09-27 12:30:00,67.08,67.16,66.86,66.99,92538.0,67.08,67.16,66.86,66.99,92538.0
2024-09-27 13:00:00,66.96,66.98,66.39,66.42,58172.0,66.96,66.98,66.39,66.42,58172.0
2024-09-27 13:30:00,66.42,66.44,66.19,66.22,41435.0,66.42,66.44,66.19,66.22,41435.0
2024-09-27 14:00:00,66.16,66.17,65.73,65.73,49141.0,66.16,66.17,65.73,65.73,49141.0
2024-09-27 14:30:00,65.73,66.16,65.62,66.15,44791.0,65.73,66.16,65.62,66.15,44791.0
2024-09-27 15:00:00,66.13,66.16,65.75,66.11,54944.0,66.13,66.16,65.75,66.11,54944.0
2024-09-27 15:30:00,66.06,66.33,65.9,66.23,270953.0,66.06,66.33,65.9,66.23,270953.0
2024-09-30 09:30:00,65.66,66.22,65.66,66.02,26037.0,65.66,66.22,65.66,66.02,26037.0
2024-09-30 10:00:00,66.04,66.45,66.0,66.28,14707.0,66.04,66.45,66.0,66.28,14707.0
2024-09-30 10:30:00,66.25,66.39,66.09,66.09,14008.0,66.25,66.39,66.09,66.09,14008.0
2024-09-30 11:00:00,66.07,66.18,65.98,66.04,16124.0,66.07,66.18,65.98,66.04,16124.0
2024-09-30 11:30:00,66.03,66.1,65.96,66.04,33889.0,66.03,66.1,65.96,66.04,33889.0
2024-09-30 12:00:00,66.03,66.29,65.97,66.28,22411.0,66.03,66.29,65.97,66.28,22411.0
2024-09-30 12:30:00,66.28,66.4,66.27,66.39,10305.0,66.28,66.4,66.27,66.39,10305.0
2024-09-30 13:00:00,66.34,66.38,66.27,66.31,11869.0,66.34,66.38,66.27,66.31,11869.0
2024-09-30 13:30:00,66.32,66.54,66.28,66.34,14954.0,66.32,66.54,66.28,66.34,14954.0
2024-09-30 14:00:00,66.3,66.33,65.95,66.08,43261.0,66.3,66.33,65.95,66.08,43261.0
2024-09-30 14:30:00,66.04,66.59,66.0,66.28,62516.0,66.04,66.59,66.0,66.28,62516.0
2024-09-30 15:00:00,66.23,66.45,66.12,66.45,30311.0,66.23,66.45,66.12,66.45,30311.0
2024-09-30 15:30:00,66.44,67.03,66.36,66.91,233120.0,66.44,67.03,66.36,66.91,233120.0
2024-10-01 09:30:00,66.57,67.09,65.97,66.44,87814.0,66.57,67.09,65.97,66.44,87814.0
2024-10-01 10:00:00,66.37,66.79,65.8,66.25,67783.0,66.37,66.79,65.8,66.25,67783.0
2024-10-01 10:30:00,66.22,66.82,66.12,66.73,43211.0,66.22,66.82,66.12,66.73,43211.0
2024-10-01 11:00:00,66.72,66.81,66.24,66.65,22097.0,66.72,66.81,66.24,66.65,22097.0
2024-10-01 11:30:00,66.61,66.92,66.61,66.8,12347.0,66.61,66.92,66.61,66.8,12347.0
2024-10-01 12:00:00,66.75,66.95,66.7,66.84,12026.0,66.75,66.95,66.7,66.84,12026.0
2024-10-01 12:30:00,66.88,67.04,66.73,66.95,17683.0,66.88,67.04,66.73,66.95,17683.0
2024-10-01 13:00:00,66.95,66.95,66.27,66.3,32252.0,66.95,66.95,66.27,66.3,32252.0
2024-10-01 13:30:00,66.3,66.95,66.29,66.87,20089.0,66.3,66.95,66.29,66.87,20089.0
2024-10-01 14:00:00,66.91,67.07,66.86,66.92,15672.0,66.91,67.07,66.86,66.92,15672.0
2024-10-01 14:30:00,66.9,66.99,66.36,66.42,50881.0,66.9,66.99,66.36,66.42,50881.0
2024-10-01 15:00:00,66.45,66.5,66.23,66.25,35037.0,66.45,66.5,66.23,66.25,35037.0
2024-10-01 15:30:00,66.25,66.32,65.86,65.94,219092.0,66.25,66.32,65.86,65.94,219092.0
2024-10-02 09:30:00,65.72,65.75,64.85,65.0,97560.0,65.72,65.75,64.85,65.0,97560.0
2024-10-02 10:00:00,64.97,65.14,64.79,65.02,81504.0,64.97,65.14,64.79,65.02,81504.0
2024-10-02 10:30:00,65.01,65.97,64.99,65.74,26303.0,65.01,65.97,64.99,65.74,26303.0
2024-10-02 11:00:00,65.64,66.04,65.6,66.04,48794.0,65.64,66.04,65.6,66.04,48794.0
2024-10-02 11:30:00,66.09,66.48,66.09,66.31,13935.0,66.09,66.48,66.09,66.31,13935.0
2024-10-02 12:00:00,66.39,66.82,66.2,66.82,40308.0,66.39,66.82,66.2,66.82,40308.0
2024-10-02 12:30:00,66.84,67.07,66.78,66.98,37569.0,66.84,67.07,66.78,66.98,37569.0
2024-10-02 13:00:00,66.96,67.04,66.72,66.94,77256.0,66.96,67.04,66.72,66.94,77256.0
2024-10-02 13:30:00,66.94,67.0,66.41,66.5,66966.0,66.94,67.0,66.41,66.5,66966.0
2024-10-02 14:00:00,66.51,66.68,65.96,66.02,20328.0,66.51,66.68,65.96,66.02,20328.0
2024-10-02 14:30:00,66.03,66.16,65.85,65.97,35198.0,66.03,66.16,65.85,65.97,35198.0
2024-10-02 15:00:00,65.96,65.99,65.68,65.83,147224.0,65.96,65.99,65.68,65.83,147224.0
2024-10-02 15:30:00,65.83,65.94,65.48,65.55,197607.0,65.83,65.94,65.48,65.55,197607.0
2024-10-03 09:30:00,65.59,66.1,65.0,65.25,46398.0,65.59,66.1,65.0,65.25,46398.0
2024-10-03 10:00:00,65.3,65.7,65.02,65.18,32564.0,65.3,65.7,65.02,65.18,32564.0
2024-10-03 10:30:00,65.17,65.46,64.85,65.08,31839.0,65.17,65.46,64.85,65.08,31839.0
2024-10-03 11:00:00,65.08,65.14,64.87,65.0,33885.0,65.08,65.14,64.87,65.0,33885.0
2024-10-03 11:30:00,65.0,65.2,64.6,64.65,67323.0,65.0,65.2,64.6,64.65,67323.0
2024-10-03 12:00:00,64.69,64.84,64.58,64.58,16526.0,64.69,64.84,64.58,64.58,16526.0
2024-10-03 12:30:00,64.56,64.58,63.98,64.04,39329.0,64.56,64.58,63.98,64.04,39329.0
2024-10-03 13:00:00,64.01,64.47,63.91,64.39,43318.0,64.01,64.47,63.91,64.39,43318.0
2024-10-03 13:30:00,64.32,64.57,64.29,64.48,33042.0,64.32,64.57,64.29,64.48,33042.0
2024-10-03 14:00:00,64.49,64.51,64.24,64.37,38597.0,64.49,64.51,64.24,64.37,38597.0
2024-10-03 14:30:00,64.37,64.39,63.99,63.99,38365.0,64.37,64.39,63.99,63.99,38365.0
2024-10-03 15:00:00,64.01,64.11,63.91,64.02,66858.0,64.01,64.11,63.91,64.02,66858.0
2024-10-03 15:30:00,63.97,64.2,63.77,63.91,302967.0,63.97,64.2,63.77,63.91,302967.0
2024-10-04 09:30:00,64.96,65.45,64.67,65.0,21865.0,64.96,65.45,64.67,65.0,21865.0
2024-10-04 10:00:00,65.08,65.15,64.65,64.65,20193.0,65.08,65.15,64.65,64.65,20193.0
2024-10-04 10:30:00,64.73,64.96,64.23,64.49,23946.0,64.73,64.96,64.23,64.49,23946.0
2024-10-04 11:00:00,64.49,64.68,64.0,64.2,26921.0,64.49,64.68,64.0,64.2,26921.0
2024-10-04 11:30:00,64.14,64.49,64.05,64.47,32089.0,64.14,64.49,64.05,64.47,32089.0
2024-10-04 12:00:00,64.5,64.89,64.35,64.79,50799.0,64.5,64.89,64.35,64.79,50799.0
2024-10-04 12:30:00,64.79,65.13,64.78,65.08,19721.0,64.79,65.13,64.78,65.08,19721.0
2024-10-04 13:00:00,65.03,65.03,64.6,64.65,15605.0,65.03,65.03,64.6,64.65,15605.0
2024-10-04 13:30:00,64.62,64.62,64.22,64.26,27131.0,64.62,64.62,64.22,64.26,27131.0
2024-10-04 14:00:00,64.26,64.48,64.26,64.42,11620.0,64.26,64.48,64.26,64.42,11620.0
2024-10-04 14:30:00,64.4,64.49,64.34,64.42,13678.0,64.4,64.49,64.34,64.42,13678.0
2024-10-04 15:00:00,64.39,64.54,64.18,64.54,46320.0,64.39,64.54,64.18,64.54,46320.0
2024-10-04 15:30:00,64.52,65.12,64.47,65.09,159038.0,64.52,65.12,64.47,65.09,159038.0
2024-10-07 09:30:00,64.48,64.98,64.02,64.85,15517.0,64.48,64.98,64.02,64.85,15517.0
2024-10-07 10:00:00,64.84,65.01,64.53,64.66,7502.0,64.84,65.01,64.53,64.66,7502.0
2024-10-07 10:30:00,64.57,64.89,64.51,64.73,17955.0,64.57,64.89,64.51,64.73,17955.0
2024-10-07 11:00:00,64.69,64.97,64.67,64.91,27706.0,64.69,64.97,64.67,64.91,27706.0
2024-10-07 11:30:00,64.91,64.98,64.81,64.82,7509.0,64.91,64.98,64.81,64.82,7509.0
2024-10-07 12:00:00,64.82,64.96,64.62,64.96,13222.0,64.82,64.96,64.62,64.96,13222.0
2024-10-07 12:30:00,64.95,65.02,64.9,65.0,6746.0,64.95,65.02,64.9,65.0,6746.0
2024-10-07 13:00:00,64.98,64.98,64.72,64.8,15005.0,64.98,64.98,64.72,64.8,15005.0
2024-10-07 13:30:00,64.8,64.85,64.44,64.61,15165.0,64.8,64.85,64.44,64.61,15165.0
2024-10-07 14:00:00,64.61,64.61,64.46,64.47,8916.0,64.61,64.61,64.46,64.47,8916.0
2024-10-07 14:30:00,64.43,64.6,64.17,64.29,27100.0,64.43,64.6,64.17,64.29,27100.0
2024-10-07 15:00:00,64.28,64.63,64.28,64.59,27120.0,64.28,64.63,64.28,64.59,27120.0
2024-10-07 15:30:00,64.59,64.75,64.3,64.66,121805.0,64.59,64.75,64.3,64.66,121805.0
2024-10-08 09:30:00,64.42,64.93,63.84,64.6,78016.0,64.42,64.93,63.84,64.6,78016.0
2024-10-08 10:00:00,64.6,64.75,63.99,64.14,45448.0,64.6,64.75,63.99,64.14,45448.0
2024-10-08 10:30:00,64.06,64.37,63.96,63.99,41310.0,64.06,64.37,63.96,63.99,41310.0
2024-10-08 11:00:00,64.0,64.06,63.72,63.86,63201.0,64.0,64.06,63.72,63.86,63201.0
2024-10-08 11:30:00,63.86,63.94,63.62,63.74,49099.0,63.86,63.94,63.62,63.74,49099.0
2024-10-08 12:00:00,63.76,64.09,63.75,64.02,52360.0,63.76,64.09,63.75,64.02,52360.0
2024-10-08 12:30:00,64.04,64.21,63.97,64.01,47288.0,64.04,64.21,63.97,64.01,47288.0
2024-10-08 13:00:00,64.01,64.42,63.97,64.39,37506.0,64.01,64.42,63.97,64.39,37506.0
2024-10-08 13:30:00,64.39,64.53,64.34,64.47,29170.0,64.39,64.53,64.34,64.47,29170.0
2024-10-08 14:00:00,64.45,64.73,64.43,64.43,54503.0,64.45,64.73,64.43,64.43,54503.0
2024-10-08 14:30:00,64.44,64.73,64.44,64.69,46906.0,64.44,64.73,64.44,64.69,46906.0
2024-10-08 15:00:00,64.7,64.92,64.55,64.64,95543.0,64.7,64.92,64.55,64.64,95543.0
2024-10-08 15:30:00,64.64,64.64,63.82,63.99,260696.0,64.64,64.64,63.82,63.99,260696.0
2024-10-09 09:30:00,63.69,63.73,62.02,63.1,100758.0,63.69,63.73,62.02,63.1,100758.0
2024-10-09 10:00:00,63.1,63.2,62.71,62.85,63046.0,63.1,63.2,62.71,62.85,63046.0
2024-10-09 10:30:00,62.82,62.94,62.64,62.75,50560.0,62.82,62.94,62.64,62.75,50560.0
2024-10-09 11:00:00,62.73,63.22,62.64,63.08,50697.0,62.73,63.22,62.64,63.08,50697.0
2024-10-09 11:30:00,63.08,63.76,63.04,63.67,42594.0,63.08,63.76,63.04,63.67,42594.0
2024-10-09 12:00:00,63.67,63.71,63.31,63.6,92528.0,63.67,63.71,63.31,63.6,92528.0
2024-10-09 12:30:00,63.58,63.62,63.04,63.24,82848.0,63.58,63.62,63.04,63.24,82848.0
2024-10-09 13:00:00,63.21,63.38,63.07,63.08,29955.0,63.21,63.38,63.07,63.08,29955.0
2024-10-09 13:30:00,63.11,63.22,63.01,63.07,33364.0,63.11,63.22,63.01,63.07,33364.0
2024-10-09 14:00:00,63.11,63.22,63.06,63.17,38892.0,63.11,63.22,63.06,63.17,38892.0
2024-10-09 14:30:00,63.15,63.17,62.94,63.01,33616.0,63.15,63.17,62.94,63.01,33616.0
2024-10-09 15:00:00,63.02,63.06,62.82,62.87,84628.0,63.02,63.06,62.82,62.87,84628.0
2024-10-09 15:30:00,62.88,63.02,62.7,62.82,335884.0,62.88,63.02,62.7,62.82,335884.0
2024-10-10 09:30:00,61.33,62.21,60.56,61.38,92121.0,61.33,62.21,60.56,61.38,92121.0
2024-10-10 10:00:00,61.45,62.0,61.36,61.78,68673.0,61.45,62.0,61.36,61.78,68673.0
2024-10-10 10:30:00,61.79,61.88,61.5,61.65,28953.0,61.79,61.88,61.5,61.65,28953.0
2024-10-10 11:00:00,61.64,62.15,61.61,62.12,33129.0,61.64,62.15,61.61,62.12,33129.0
2024-10-10 11:30:00,62.11,62.13,61.86,62.11,24788.0,62.11,62.13,61.86,62.11,24788.0
2024-10-10 12:00:00,62.1,62.37,62.08,62.37,39703.0,62.1,62.37,62.08,62.37,39703.0
2024-10-10 12:30:00,62.39,62.41,61.93,62.17,49811.0,62.39,62.41,61.93,62.17,49811.0
2024-10-10 13:00:00,62.16,62.21,62.08,62.1,20540.0,62.16,62.21,62.08,62.1,20540.0
2024-10-10 13:30:00,62.07,62.51,62.06,62.4,39267.0,62.07,62.51,62.06,62.4,39267.0
2024-10-10 14:00:00,62.44,62.46,62.16,62.26,19972.0,62.44,62.46,62.16,62.26,19972.0
2024-10-10 14:30:00,62.26,62.28,62.07,62.15,28427.0,62.26,62.28,62.07,62.15,28427.0
2024-10-10 15:00:00,62.14,62.31,62.07,62.22,73335.0,62.14,62.31,62.07,62.22,73335.0
2024-10-10 15:30:00,62.23,62.97,62.22,62.95,222256.0,62.23,62.97,62.22,62.95,222256.0
2024-10-11 09:30:00,63.0,64.17,63.0,64.06,17818.0,63.0,64.17,63.0,64.06,17818.0
2024-10-11 10:00:00,64.06,64.17,63.75,63.87,17621.0,64.06,64.17,63.75,63.87,17621.0
2024-10-11 10:30:00,63.95,64.03,63.68,64.02,8310.0,63.95,64.03,63.68,64.02,8310.0
2024-10-11 11:00:00,64.01,64.08,63.86,63.91,13787.0,64.01,64.08,63.86,63.91,13787.0
2024-10-11 11:30:00,63.92,64.36,63.91,64.34,51091.0,63.92,64.36,63.91,64.34,51091.0
2024-10-11 12:00:00,64.35,64.38,63.97,63.98,14675.0,64.35,64.38,63.97,63.98,14675.0
2024-10-11 12:30:00,63.98,64.08,63.78,63.79,12843.0,63.98,64.08,63.78,63.79,12843.0
2024-10-11 13:00:00,63.8,63.81,63.54,63.59,15093.0,63.8,63.81,63.54,63.59,15093.0
2024-10-11 13:30:00,63.59,63.6,63.51,63.59,17260.0,63.59,63.6,63.51,63.59,17260.0
2024-10-11 14:00:00,63.6,63.6,63.36,63.46,20471.0,63.6,63.6,63.36,63.46,20471.0
2024-10-11 14:30:00,63.46,63.52,63.34,63.52,27637.0,63.46,63.52,63.34,63.52,27637.0
2024-10-11 15:00:00,63.51,63.91,63.51,63.79,26979.0,63.51,63.91,63.51,63.79,26979.0
2024-10-11 15:30:00,63.8,63.86,63.49,63.55,125347.0,63.8,63.86,63.49,63.55,125347.0
2024-10-14 09:30:00,63.5,63.5,62.92,62.99,29317.0,63.5,63.5,62.92,62.99,29317.0
2024-10-14 10:00:00,63.1,63.1,62.52,62.66,41656.0,63.1,63.1,62.52,62.66,41656.0
2024-10-14 10:30:00,62.66,62.93,62.65,62.83,21499.0,62.66,62.93,62.65,62.83,21499.0
2024-10-14 11:00:00,62.81,63.11,62.74,62.77,49765.0,62.81,63.11,62.74,62.77,49765.0
2024-10-14 11:30:00,62.73,62.8,62.65,62.76,58355.0,62.73,62.8,62.65,62.76,58355.0
2024-10-14 12:00:00,62.76,62.81,62.74,62.78,25008.0,62.76,62.81,62.74,62.78,25008.0
2024-10-14 12:30:00,62.75,62.75,62.45,62.54,22475.0,62.75,62.75,62.45,62.54,22475.0
2024-10-14 13:00:00,62.55,62.72,62.47,62.48,38632.0,62.55,62.72,62.47,62.48,38632.0
2024-10-14 13:30:00,62.48,62.66,62.48,62.56,21671.0,62.48,62.66,62.48,62.56,21671.0
2024-10-14 14:00:00,62.55,62.86,62.49,62.51,65143.0,62.55,62.86,62.49,62.51,65143.0
2024-10-14 14:30:00,62.49,62.68,62.41,62.55,36371.0,62.49,62.68,62.41,62.55,36371.0
2024-10-14 15:00:00,62.55,62.71,62.54,62.67,52882.0,62.55,62.71,62.54,62.67,52882.0
2024-10-14 15:30:00,62.65,62.87,62.6,62.81,184212.0,62.65,62.87,62.6,62.81,184212.0
2024-10-15 09:30:00,62.23,62.7,61.7,61.79,53251.0,62.23,62.7,61.7,61.79,53251.0
2024-10-15 10:00:00,61.77,62.75,61.77,62.6,53684.0,61.77,62.75,61.77,62.6,53684.0
2024-10-15 10:30:00,62.55,62.58,62.15,62.27,20605.0,62.55,62.58,62.15,62.27,20605.0
2024-10-15 11:00:00,62.27,62.38,62.18,62.22,16910.0,62.27,62.38,62.18,62.22,16910.0
2024-10-15 11:30:00,62.27,62.6,62.27,62.35,15977.0,62.27,62.6,62.27,62.35,15977.0
2024-10-15 12:00:00,62.38,62.99,62.32,62.85,26982.0,62.38,62.99,62.32,62.85,26982.0
2024-10-15 12:30:00,62.87,63.05,62.85,62.89,22279.0,62.87,63.05,62.85,62.89,22279.0
2024-10-15 13:00:00,62.88,62.92,62.48,62.79,24216.0,62.88,62.92,62.48,62.79,24216.0
2024-10-15 13:30:00,62.83,63.06,62.78,62.95,15440.0,62.83,63.06,62.78,62.95,15440.0
2024-10-15 14:00:00,62.97,63.12,62.85,63.07,23519.0,62.97,63.12,62.85,63.07,23519.0
2024-10-15 14:30:00,63.1,63.16,62.96,62.96,23705.0,63.1,63.16,62.96,62.96,23705.0
2024-10-15 15:00:00,62.97,63.07,62.72,62.72,35002.0,62.97,63.07,62.72,62.72,35002.0
2024-10-15 15:30:00,62.76,62.84,62.45,62.5,174875.0,62.76,62.84,62.45,62.5,174875.0
2024-10-16 09:30:00,63.04,63.14,62.29,62.95,30221.0,63.04,63.14,62.29,62.95,30221.0
2024-10-16 10:00:00,63.07,63.38,62.88,63.12,17417.0,63.07,63.38,62.88,63.12,17417.0
2024-10-16 10:30:00,63.08,63.1,62.47,62.72,19149.0,63.08,63.1,62.47,62.72,19149.0
2024-10-16 11:00:00,62.68,62.91,62.54,62.87,19286.0,62.68,62.91,62.54,62.87,19286.0
2024-10-16 11:30:00,62.87,62.95,62.78,62.83,15100.0,62.87,62.95,62.78,62.83,15100.0
2024-10-16 12:00:00,62.88,62.92,62.66,62.79,35791.0,62.88,62.92,62.66,62.79,35791.0
2024-10-16 12:30:00,62.76,62.88,62.54,62.62,21395.0,62.76,62.88,62.54,62.62,21395.0
2024-10-16 13:00:00,62.64,62.86,62.59,62.8,30753.0,62.64,62.86,62.59,62.8,30753.0
2024-10-16 13:30:00,62.8,63.13,62.77,63.11,20279.0,62.8,63.13,62.77,63.11,20279.0
2024-10-16 14:00:00,63.14,63.28,63.08,63.13,18694.0,63.14,63.28,63.08,63.13,18694.0
2024-10-16 14:30:00,63.14,63.27,63.07,63.2,25711.0,63.14,63.27,63.07,63.2,25711.0
2024-10-16 15:00:00,63.19,63.35,63.11,63.18,27361.0,63.19,63.35,63.11,63.18,27361.0
2024-10-16 15:30:00,63.15,63.43,62.91,63.01,119595.0,63.15,63.43,62.91,63.01,119595.0
2024-10-17 09:30:00,63.42,64.09,63.14,63.96,19930.0,63.42,64.09,63.14,63.96,19930.0
2024-10-17 10:00:00,63.85,64.01,63.67,63.78,42219.0,63.85,64.01,63.67,63.78,42219.0
2024-10-17 10:30:00,63.76,63.88,63.57,63.58,24553.0,63.76,63.88,63.57,63.58,24553.0
2024-10-17 11:00:00,63.62,63.62,63.04,63.14,7815.0,63.62,63.62,63.04,63.14,7815.0
2024-10-17 11:30:00,63.11,63.11,62.93,63.05,13517.0,63.11,63.11,62.93,63.05,13517.0
2024-10-17 12:00:00,63.09,63.09,62.85,62.86,13630.0,63.09,63.09,62.85,62.86,13630.0
2024-10-17 12:30:00,62.84,63.24,62.8,63.19,10742.0,62.84,63.24,62.8,63.19,10742.0
2024-10-17 13:00:00,63.19,63.23,63.06,63.22,11167.0,63.19,63.23,63.06,63.22,11167.0
2024-10-17 13:30:00,63.19,63.25,63.04,63.25,14191.0,63.19,63.25,63.04,63.25,14191.0
2024-10-17 14:00:00,63.26,63.29,63.03,63.08,8050.0,63.26,63.29,63.03,63.08,8050.0
2024-10-17 14:30:00,63.07,63.14,62.91,62.91,9807.0,63.07,63.14,62.91,62.91,9807.0
2024-10-17 15:00:00,62.88,63.18,62.86,63.17,28747.0,62.88,63.18,62.86,63.17,28747.0
2024-10-17 15:30:00,63.16,63.38,63.16,63.34,131307.0,63.16,63.38,63.16,63.34,131307.0
2024-10-18 09:30:00,63.57,63.57,62.86,63.23,17919.0,63.57,63.57,62.86,63.23,17919.0
2024-10-18 10:00:00,63.16,63.4,63.13,63.22,28478.0,63.16,63.4,63.13,63.22,28478.0
2024-10-18 10:30:00,63.25,63.5,63.2,63.44,33351.0,63.25,63.5,63.2,63.44,33351.0
2024-10-18 11:00:00,63.44,63.67,63.34,63.42,13512.0,63.44,63.67,63.34,63.42,13512.0
2024-10-18 11:30:00,63.44,63.63,63.44,63.49,16540.0,63.44,63.63,63.44,63.49,16540.0
2024-10-18 12:00:00,63.5,63.62,63.33,63.62,20856.0,63.5,63.62,63.33,63.62,20856.0
2024-10-18 12:30:00,63.58,63.58,63.38,63.4,17930.0,63.58,63.58,63.38,63.4,17930.0
2024-10-18 13:00:00,63.4,63.49,63.35,63.37,36016.0,63.4,63.49,63.35,63.37,36016.0
2024-10-18 13:30:00,63.35,63.55,63.35,63.5,20024.0,63.35,63.55,63.35,63.5,20024.0
2024-10-18 14:00:00,63.5,63.53,63.4,63.43,39651.0,63.5,63.53,63.4,63.43,39651.0
2024-10-18 14:30:00,63.44,63.44,63.29,63.39,18142.0,63.44,63.44,63.29,63.39,18142.0
2024-10-18 15:00:00,63.4,63.41,63.16,63.21,43752.0,63.4,63.41,63.16,63.21,43752.0
2024-10-18 15:30:00,63.22,63.22,63.04,63.1,137168.0,63.22,63.22,63.04,63.1,137168.0
2024-10-21 09:30:00,63.67,64.32,63.67,64.28,24257.0,63.67,64.32,63.67,64.28,24257.0
2024-10-21 10:00:00,64.32,64.64,64.19,64.39,40711.0,64.32,64.64,64.19,64.39,40711.0
2024-10-21 10:30:00,64.37,64.59,64.16,64.31,49711.0,64.37,64.59,64.16,64.31,49711.0
2024-10-21 11:00:00,64.31,64.35,63.84,63.99,18135.0,64.31,64.35,63.84,63.99,18135.0
2024-10-21 11:30:00,63.97,64.06,63.89,64.03,17260.0,63.97,64.06,63.89,64.03,17260.0
2024-10-21 12:00:00,64.03,64.06,63.58,63.68,40620.0,64.03,64.06,63.58,63.68,40620.0
2024-10-21 12:30:00,63.7,63.82,63.42,63.64,26710.0,63.7,63.82,63.42,63.64,26710.0
2024-10-21 13:00:00,63.64,63.94,63.57,63.9,17034.0,63.64,63.94,63.57,63.9,17034.0
2024-10-21 13:30:00,63.9,63.91,63.68,63.73,22390.0,63.9,63.91,63.68,63.73,22390.0
2024-10-21 14:00:00,63.67,63.69,63.51,63.59,21935.0,63.67,63.69,63.51,63.59,21935.0
2024-10-21 14:30:00,63.58,63.92,63.55,63.84,29913.0,63.58,63.92,63.55,63.84,29913.0
2024-10-21 15:00:00,63.86,64.08,63.7,63.7,42060.0,63.86,64.08,63.7,63.7,42060.0
2024-10-21 15:30:00,63.7,63.74,63.25,63.36,225745.0,63.7,63.74,63.25,63.36,225745.0
2024-10-22 09:30:00,63.21,63.65,62.57,62.64,33532.0,63.21,63.65,62.57,62.64,33532.0
2024-10-22 10:00:00,62.66,62.87,62.63,62.75,17668.0,62.66,62.87,62.63,62.75,17668.0
2024-10-22 10:30:00,62.79,62.92,62.73,62.91,18156.0,62.79,62.92,62.73,62.91,18156.0
2024-10-22 11:00:00,62.87,63.03,62.86,62.98,13504.0,62.87,63.03,62.86,62.98,13504.0
2024-10-22 11:30:00,63.03,63.15,62.87,63.07,14299.0,63.03,63.15,62.87,63.07,14299.0
2024-10-22 12:00:00,63.04,63.06,62.79,62.85,16477.0,63.04,63.06,62.79,62.85,16477.0
2024-10-22 12:30:00,62.84,63.02,62.81,63.0,11709.0,62.84,63.02,62.81,63.0,11709.0
2024-10-22 13:00:00,63.02,63.1,62.76,62.85,20803.0,63.02,63.1,62.76,62.85,20803.0
2024-10-22 13:30:00,62.85,63.07,62.85,63.07,10554.0,62.85,63.07,62.85,63.07,10554.0
2024-10-22 14:00:00,63.07,63.25,63.06,63.24,14491.0,63.07,63.25,63.06,63.24,14491.0
2024-10-22 14:30:00,63.26,63.35,63.22,63.28,42997.0,63.26,63.35,63.22,63.28,42997.0
2024-10-22 15:00:00,63.28,63.42,63.2,63.33,48002.0,63.28,63.42,63.2,63.33,48002.0
2024-10-22 15:30:00,63.35,63.37,63.11,63.13,159073.0,63.35,63.37,63.11,63.13,159073.0
2024-10-23 09:30:00,62.68,63.78,62.68,63.78,35950.0,62.68,63.78,62.68,63.78,35950.0
2024-10-23 10:00:00,63.86,63.86,63.53,63.83,35113.0,63.86,63.86,63.53,63.83,35113.0
2024-10-23 10:30:00,63.83,64.11,63.73,63.88,27564.0,63.83,64.11,63.73,63.88,27564.0
2024-10-23 11:00:00,63.89,63.98,63.32,63.41,31484.0,63.89,63.98,63.32,63.41,31484.0
2024-10-23 11:30:00,63.4,63.65,63.38,63.61,49530.0,63.4,63.65,63.38,63.61,49530.0
2024-10-23 12:00:00,63.62,63.69,63.49,63.51,37970.0,63.62,63.69,63.49,63.51,37970.0
2024-10-23 12:30:00,63.51,63.73,63.41,63.66,41002.0,63.51,63.73,63.41,63.66,41002.0
2024-10-23 13:00:00,63.65,63.66,63.24,63.3,28784.0,63.65,63.66,63.24,63.3,28784.0
2024-10-23 13:30:00,63.33,63.33,62.99,63.05,34158.0,63.33,63.33,62.99,63.05,34158.0
2024-10-23 14:00:00,63.05,63.07,62.8,63.07,24816.0,63.05,63.07,62.8,63.07,24816.0
2024-10-23 14:30:00,63.04,63.28,63.03,63.24,26362.0,63.04,63.28,63.03,63.24,26362.0
2024-10-23 15:00:00,63.27,63.27,63.0,63.06,36834.0,63.27,63.27,63.0,63.06,36834.0
2024-10-23 15:30:00,63.04,63.04,62.68,62.84,165049.0,63.04,63.04,62.68,62.84,165049.0
2024-10-24 09:30:00,61.98,62.26,61.3,62.05,84642.0,61.98,62.26,61.3,62.05,84642.0
2024-10-24 10:00:00,62.01,62.15,61.46,61.63,44475.0,62.01,62.15,61.46,61.63,44475.0
2024-10-24 10:30:00,61.67,61.98,61.67,61.85,55213.0,61.67,61.98,61.67,61.85,55213.0
2024-10-24 11:00:00,61.9,61.93,61.04,61.23,83501.0,61.9,61.93,61.04,61.23,83501.0
2024-10-24 11:30:00,61.22,61.23,60.65,60.68,121392.0,61.22,61.23,60.65,60.68,121392.0
2024-10-24 12:00:00,60.68,61.0,60.41,60.98,96002.0,60.68,61.0,60.41,60.98,96002.0
2024-10-24 12:30:00,61.0,61.32,60.97,61.21,56160.0,61.0,61.32,60.97,61.21,56160.0
2024-10-24 13:00:00,61.2,61.4,61.15,61.2,39840.0,61.2,61.4,61.15,61.2,39840.0
2024-10-24 13:30:00,61.17,61.26,60.96,61.04,49392.0,61.17,61.26,60.96,61.04,49392.0
2024-10-24 14:00:00,61.06,61.42,61.05,61.35,41456.0,61.06,61.42,61.05,61.35,41456.0
2024-10-24 14:30:00,61.35,61.49,61.17,61.32,55406.0,61.35,61.49,61.17,61.32,55406.0
2024-10-24 15:00:00,61.32,61.49,61.1,61.48,45306.0,61.32,61.49,61.1,61.48,45306.0
2024-10-24 15:30:00,61.47,61.58,61.27,61.49,199069.0,61.47,61.58,61.27,61.49,199069.0
2024-10-25 09:30:00,61.55,61.9,61.54,61.65,41429.0,61.55,61.9,61.54,61.65,41429.0
2024-10-25 10:00:00,61.65,62.21,61.31,62.16,102250.0,61.65,62.21,61.31,62.16,102250.0
2024-10-25 10:30:00,62.18,62.46,62.0,62.01,74793.0,62.18,62.46,62.0,62.01,74793.0
2024-10-25 11:00:00,62.02,62.13,61.84,61.89,28383.0,62.02,62.13,61.84,61.89,28383.0
2024-10-25 11:30:00,61.88,61.95,61.68,61.91,22442.0,61.88,61.95,61.68,61.91,22442.0
2024-10-25 12:00:00,61.89,61.9,61.39,61.57,44754.0,61.89,61.9,61.39,61.57,44754.0
2024-10-25 12:30:00,61.54,61.69,61.44,61.65,47064.0,61.54,61.69,61.44,61.65,47064.0
2024-10-25 13:00:00,61.68,61.75,61.4,61.47,38051.0,61.68,61.75,61.4,61.47,38051.0
2024-10-25 13:30:00,61.42,61.46,61.27,61.4,28168.0,61.42,61.46,61.27,61.4,28168.0
2024-10-25 14:00:00,61.4,61.53,61.2,61.52,27769.0,61.4,61.53,61.2,61.52,27769.0
2024-10-25 14:30:00,61.5,61.67,61.5,61.62,31434.0,61.5,61.67,61.5,61.62,31434.0
2024-10-25 15:00:00,61.61,61.66,61.35,61.45,44162.0,61.61,61.66,61.35,61.45,44162.0
2024-10-25 15:30:00,61.45,61.59,61.3,61.34,182522.0,61.45,61.59,61.3,61.34,182522.0
2024-10-28 09:30:00,61.75,62.7,61.3,62.51,46658.0,61.75,62.7,61.3,62.51,46658.0
2024-10-28 10:00:00,62.51,63.0,62.04,62.26,48718.0,62.51,63.0,62.04,62.26,48718.0
2024-10-28 10:30:00,62.28,62.68,62.03,62.51,57559.0,62.28,62.68,62.03,62.51,57559.0
2024-10-28 11:00:00,62.55,62.79,62.4,62.66,79904.0,62.55,62.79,62.4,62.66,79904.0
2024-10-28 11:30:00,62.64,62.72,62.43,62.63,33387.0,62.64,62.72,62.43,62.63,33387.0
2024-10-28 12:00:00,62.63,63.06,62.57,62.91,53415.0,62.63,63.06,62.57,62.91,53415.0
2024-10-28 12:30:00,62.94,62.97,62.76,62.77,37540.0,62.94,62.97,62.76,62.77,37540.0
2024-10-28 13:00:00,62.77,63.11,62.75,63.11,58885.0,62.77,63.11,62.75,63.11,58885.0
2024-10-28 13:30:00,63.08,63.13,62.85,62.93,103759.0,63.08,63.13,62.85,62.93,103759.0
2024-10-28 14:00:00,62.93,62.93,62.71,62.76,52326.0,62.93,62.93,62.71,62.76,52326.0
2024-10-28 14:30:00,62.76,62.8,62.59,62.75,63204.0,62.76,62.8,62.59,62.75,63204.0
2024-10-28 15:00:00,62.75,63.21,62.72,63.13,163821.0,62.75,63.21,62.72,63.13,163821.0
2024-10-28 15:30:00,63.13,63.3,62.94,63.21,313805.0,63.13,63.3,62.94,63.21,313805.0
2024-10-29 09:30:00,58.16,60.24,57.42,58.17,648991.0,58.16,60.24,57.42,58.17,648991.0
2024-10-29 10:00:00,58.17,58.35,56.82,56.99,478998.0,58.17,58.35,56.82,56.99,478998.0
2024-10-29 10:30:00,57.01,57.29,56.5,56.95,366097.0,57.01,57.29,56.5,56.95,366097.0
2024-10-29 11:00:00,56.95,57.11,56.62,56.9,390524.0,56.95,57.11,56.62,56.9,390524.0
2024-10-29 11:30:00,56.9,57.07,56.58,56.95,233163.0,56.9,57.07,56.58,56.95,233163.0
2024-10-29 12:00:00,56.96,57.48,56.82,57.14,309879.0,56.96,57.48,56.82,57.14,309879.0
2024-10-29 12:30:00,57.13,57.6,56.94,57.37,291331.0,57.13,57.6,56.94,57.37,291331.0
2024-10-29 13:00:00,57.39,57.5,56.83,57.09,200072.0,57.39,57.5,56.83,57.09,200072.0
2024-10-29 13:30:00,57.12,57.34,57.01,57.34,169149.0,57.12,57.34,57.01,57.34,169149.0
2024-10-29 14:00:00,57.34,57.41,56.94,56.96,236143.0,57.34,57.41,56.94,56.96,236143.0
2024-10-29 14:30:00,56.94,57.49,56.94,57.0,219644.0,56.94,57.49,56.94,57.0,219644.0
2024-10-29 15:00:00,57.01,57.27,56.87,57.08,215876.0,57.01,57.27,56.87,57.08,215876.0
2024-10-29 15:30:00,57.08,57.18,56.73,56.81,733367.0,57.08,57.18,56.73,56.81,733367.0
2024-10-30 09:30:00,56.16,56.77,55.77,56.46,205547.0,56.16,56.77,55.77,56.46,205547.0
2024-10-30 10:00:00,56.44,56.47,55.96,56.19,237201.0,56.44,56.47,55.96,56.19,237201.0
2024-10-30 10:30:00,56.22,56.24,55.87,56.06,126823.0,56.22,56.24,55.87,56.06,126823.0
2024-10-30 11:00:00,56.06,56.07,55.73,55.77,63063.0,56.06,56.07,55.73,55.77,63063.0
2024-10-30 11:30:00,55.77,55.97,55.7,55.7,64222.0,55.77,55.97,55.7,55.7,64222.0
2024-10-30 12:00:00,55.69,55.71,55.53,55.66,86043.0,55.69,55.71,55.53,55.66,86043.0
2024-10-30 12:30:00,55.66,55.66,55.28,55.55,245876.0,55.66,55.66,55.28,55.55,245876.0
2024-10-30 13:00:00,55.55,55.61,55.29,55.32,84715.0,55.55,55.61,55.29,55.32,84715.0
2024-10-30 13:30:00,55.31,55.45,55.21,55.21,91746.0,55.31,55.45,55.21,55.21,91746.0
2024-10-30 14:00:00,55.2,55.28,54.97,54.98,81690.0,55.2,55.28,54.97,54.98,81690.0
2024-10-30 14:30:00,54.97,55.07,54.72,54.73,229137.0,54.97,55.07,54.72,54.73,229137.0
2024-10-30 15:00:00,54.73,54.8,54.58,54.75,241605.0,54.73,54.8,54.58,54.75,241605.0
2024-10-30 15:30:00,54.75,54.83,54.13,54.19,525344.0,54.75,54.83,54.13,54.19,525344.0
2024-10-31 09:30:00,54.0,54.42,53.09,53.67,108606.0,54.0,54.42,53.09,53.67,108606.0
2024-10-31 10:00:00,53.63,53.8,53.24,53.3,101653.0,53.63,53.8,53.24,53.3,101653.0
2024-10-31 10:30:00,53.3,53.39,52.92,53.0,78606.0,53.3,53.39,52.92,53.0,78606.0
2024-10-31 11:00:00,52.97,53.22,52.91,53.09,191830.0,52.97,53.22,52.91,53.09,191830.0
2024-10-31 11:30:00,53.11,53.23,53.09,53.15,104927.0,53.11,53.23,53.09,53.15,104927.0
2024-10-31 12:00:00,53.17,54.05,53.13,53.76,273630.0,53.17,54.05,53.13,53.76,273630.0
2024-10-31 12:30:00,53.75,53.76,53.51,53.53,50804.0,53.75,53.76,53.51,53.53,50804.0
2024-10-31 13:00:00,53.54,53.66,53.36,53.38,89606.0,53.54,53.66,53.36,53.38,89606.0
2024-10-31 13:30:00,53.38,53.41,53.2,53.23,66169.0,53.38,53.41,53.2,53.23,66169.0
2024-10-31 14:00:00,53.21,53.24,52.96,52.96,57262.0,53.21,53.24,52.96,52.96,57262.0
2024-10-31 14:30:00,52.95,53.02,52.83,53.02,116774.0,52.95,53.02,52.83,53.02,116774.0
2024-10-31 15:00:00,53.02,53.09,52.76,52.76,86806.0,53.02,53.09,52.76,52.76,86806.0
2024-10-31 15:30:00,52.76,52.91,52.62,52.7,388951.0,52.76,52.91,52.62,52.7,388951.0
2024-11-01 09:30:00,53.39,54.21,53.3,53.39,165686.0,53.39,54.21,53.3,53.39,165686.0
2024-11-01 10:00:00,53.45,53.5,53.06,53.18,136289.0,53.45,53.5,53.06,53.18,136289.0
2024-11-01 10:30:00,53.19,53.2,52.5,52.85,97974.0,53.19,53.2,52.5,52.85,97974.0
2024-11-01 11:00:00,52.9,53.15,52.85,53.0,60529.0,52.9,53.15,52.85,53.0,60529.0
2024-11-01 11:30:00,53.05,53.09,52.82,53.04,64162.0,53.05,53.09,52.82,53.04,64162.0
2024-11-01 12:00:00,53.03,53.11,52.88,52.9,49676.0,53.03,53.11,52.88,52.9,49676.0
2024-11-01 12:30:00,52.88,52.93,52.49,52.5,66340.0,52.88,52.93,52.49,52.5,66340.0
2024-11-01 13:00:00,52.5,52.73,52.45,52.73,39285.0,52.5,52.73,52.45,52.73,39285.0
2024-11-01 13:30:00,52.74,52.74,52.47,52.68,56836.0,52.74,52.74,52.47,52.68,56836.0
2024-11-01 14:00:00,52.67,52.92,52.59,52.91,46121.0,52.67,52.92,52.59,52.91,46121.0
2024-11-01 14:30:00,52.9,53.03,52.85,53.02,83623.0,52.9,53.03,52.85,53.02,83623.0
2024-11-01 15:00:00,53.01,53.36,52.97,53.18,125050.0,53.01,53.36,52.97,53.18,125050.0
2024-11-01 15:30:00,53.17,53.46,53.06,53.37,299358.0,53.17,53.46,53.06,53.37,299358.0
2024-11-04 09:30:00,53.0,53.82,52.92,53.58,94958.0,53.0,53.82,52.92,53.58,94958.0
2024-11-04 10:00:00,53.59,53.6,53.1,53.55,39997.0,53.59,53.6,53.1,53.55,39997.0
2024-11-04 10:30:00,53.6,54.0,53.34,53.9,71886.0,53.6,54.0,53.34,53.9,71886.0
2024-11-04 11:00:00,53.91,54.08,53.66,53.66,50229.0,53.91,54.08,53.66,53.66,50229.0
2024-11-04 11:30:00,53.65,53.65,53.33,53.4,34756.0,53.65,53.65,53.33,53.4,34756.0
2024-11-04 12:00:00,53.41,53.56,53.09,53.55,49783.0,53.41,53.56,53.09,53.55,49783.0
2024-11-04 12:30:00,53.58,53.62,53.52,53.53,29671.0,53.58,53.62,53.52,53.53,29671.0
2024-11-04 13:00:00,53.53,53.63,53.46,53.57,53297.0,53.53,53.63,53.46,53.57,53297.0
2024-11-04 13:30:00,53.59,53.68,53.5,53.58,54106.0,53.59,53.68,53.5,53.58,54106.0
2024-11-04 14:00:00,53.6,53.65,53.4,53.41,53788.0,53.6,53.65,53.4,53.41,53788.0
2024-11-04 14:30:00,53.38,53.47,53.23,53.4,62170.0,53.38,53.47,53.23,53.4,62170.0
2024-11-04 15:00:00,53.38,53.5,53.3,53.45,77599.0,53.38,53.5,53.3,53.45,77599.0
2024-11-04 15:30:00,53.46,53.61,53.38,53.49,292025.0,53.46,53.61,53.38,53.49,292025.0
2024-11-05 09:30:00,53.8,54.83,53.65,54.0,212119.0,53.8,54.83,53.65,54.0,212119.0
2024-11-05 10:00:00,54.0,54.15,53.81,53.87,65367.0,54.0,54.15,53.81,53.87,65367.0
2024-11-05 10:30:00,53.88,54.21,53.87,54.09,82149.0,53.88,54.21,53.87,54.09,82149.0
2024-11-05 11:00:00,54.08,54.09,53.7,53.76,88449.0,54.08,54.09,53.7,53.76,88449.0
2024-11-05 11:30:00,53.77,53.8,53.4,53.72,115548.0,53.77,53.8,53.4,53.72,115548.0
2024-11-05 12:00:00,53.7,53.7,53.48,53.48,102108.0,53.7,53.7,53.48,53.48,102108.0
2024-11-05 12:30:00,53.51,53.67,53.33,53.5,79857.0,53.51,53.67,53.33,53.5,79857.0
2024-11-05 13:00:00,53.5,53.53,53.36,53.48,78220.0,53.5,53.53,53.36,53.48,78220.0
2024-11-05 13:30:00,53.48,53.57,53.19,53.56,106597.0,53.48,53.57,53.19,53.56,106597.0
2024-11-05 14:00:00,53.6,53.65,53.26,53.6,180273.0,53.6,53.65,53.26,53.6,180273.0
2024-11-05 14:30:00,53.6,53.63,53.45,53.5,100843.0,53.6,53.63,53.45,53.5,100843.0
2024-11-05 15:00:00,53.48,53.54,53.37,53.54,120163.0,53.48,53.54,53.37,53.54,120163.0
2024-11-05 15:30:00,53.53,54.09,53.49,54.06,487755.0,53.53,54.09,53.49,54.06,487755.0
2024-11-06 09:30:00,57.1,57.4,54.9,55.07,253059.0,57.1,57.4,54.9,55.07,253059.0
2024-11-06 10:00:00,55.16,56.58,55.0,56.45,147659.0,55.16,56.58,55.0,56.45,147659.0
2024-11-06 10:30:00,56.41,56.75,56.0,56.66,122132.0,56.41,56.75,56.0,56.66,122132.0
2024-11-06 11:00:00,56.71,56.77,56.11,56.26,96616.0,56.71,56.77,56.11,56.26,96616.0
2024-11-06 11:30:00,56.26,56.49,56.06,56.49,130785.0,56.26,56.49,56.06,56.49,130785.0
2024-11-06 12:00:00,56.45,56.76,56.4,56.53,96403.0,56.45,56.76,56.4,56.53,96403.0
2024-11-06 12:30:00,56.53,56.68,56.42,56.59,74069.0,56.53,56.68,56.42,56.59,74069.0
2024-11-06 13:00:00,56.58,57.37,56.58,57.3,166703.0,56.58,57.37,56.58,57.3,166703.0
2024-11-06 13:30:00,57.27,57.61,57.27,57.53,142719.0,57.27,57.61,57.27,57.53,142719.0
2024-11-06 14:00:00,57.53,57.77,57.49,57.73,136664.0,57.53,57.77,57.49,57.73,136664.0
2024-11-06 14:30:00,57.73,57.87,57.37,57.44,171244.0,57.73,57.87,57.37,57.44,171244.0
2024-11-06 15:00:00,57.44,57.64,57.31,57.61,149687.0,57.44,57.64,57.31,57.61,149687.0
2024-11-06 15:30:00,57.63,58.14,57.45,58.1,743945.0,57.63,58.14,57.45,58.1,743945.0
2024-11-07 09:30:00,58.12,58.2,57.3,57.59,89662.0,58.12,58.2,57.3,57.59,89662.0
2024-11-07 10:00:00,57.59,58.0,57.5,57.5,76488.0,57.59,58.0,57.5,57.5,76488.0
2024-11-07 10:30:00,57.5,57.64,57.31,57.63,45648.0,57.5,57.64,57.31,57.63,45648.0
2024-11-07 11:00:00,57.62,57.62,57.0,57.1,81215.0,57.62,57.62,57.0,57.1,81215.0
2024-11-07 11:30:00,57.11,57.32,57.01,57.22,114515.0,57.11,57.32,57.01,57.22,114515.0
2024-11-07 12:00:00,57.2,57.42,57.15,57.25,65333.0,57.2,57.42,57.15,57.25,65333.0
2024-11-07 12:30:00,57.25,57.25,56.81,57.19,45614.0,57.25,57.25,56.81,57.19,45614.0
2024-11-07 13:00:00,57.26,57.26,57.04,57.11,42471.0,57.26,57.26,57.04,57.11,42471.0
2024-11-07 13:30:00,57.1,57.2,56.72,56.87,61891.0,57.1,57.2,56.72,56.87,61891.0
2024-11-07 14:00:00,56.87,57.1,56.79,56.98,75876.0,56.87,57.1,56.79,56.98,75876.0
2024-11-07 14:30:00,56.98,57.23,56.86,57.19,85784.0,56.98,57.23,56.86,57.19,85784.0
2024-11-07 15:00:00,57.2,57.29,57.02,57.13,71323.0,57.2,57.29,57.02,57.13,71323.0
2024-11-07 15:30:00,57.12,57.38,56.94,57.33,420411.0,57.12,57.38,56.94,57.33,420411.0
2024-11-08 09:30:00,57.38,57.79,57.05,57.08,37175.0,57.38,57.79,57.05,57.08,37175.0
2024-11-08 10:00:00,57.1,57.57,57.09,57.48,41066.0,57.1,57.57,57.09,57.48,41066.0
2024-11-08 10:30:00,57.48,58.24,57.47,58.19,58190.0,57.48,58.24,57.47,58.19,58190.0
2024-11-08 11:00:00,58.26,58.28,58.03,58.07,48465.0,58.26,58.28,58.03,58.07,48465.0
2024-11-08 11:30:00,58.08,58.13,57.72,57.72,62051.0,58.08,58.13,57.72,57.72,62051.0
2024-11-08 12:00:00,57.7,58.03,57.69,58.02,29211.0,57.7,58.03,57.69,58.02,29211.0
2024-11-08 12:30:00,58.02,58.02,57.74,58.0,47890.0,58.02,58.02,57.74,58.0,47890.0
2024-11-08 13:00:00,58.01,58.06,57.79,58.01,36524.0,58.01,58.06,57.79,58.01,36524.0
2024-11-08 13:30:00,58.02,58.28,58.01,58.22,31268.0,58.02,58.28,58.01,58.22,31268.0
2024-11-08 14:00:00,58.21,58.59,58.19,58.46,56668.0,58.21,58.59,58.19,58.46,56668.0
2024-11-08 14:30:00,58.47,58.49,58.29,58.34,44379.0,58.47,58.49,58.29,58.34,44379.0
2024-11-08 15:00:00,58.34,58.42,58.16,58.29,129810.0,58.34,58.42,58.16,58.29,129810.0
2024-11-08 15:30:00,58.28,58.4,57.9,58.29,284947.0,58.28,58.4,57.9,58.29,284947.0
2024-11-11 09:30:00,58.7,59.73,58.7,59.59,76655.0,58.7,59.73,58.7,59.59,76655.0
2024-11-11 10:00:00,59.52,59.65,59.08,59.48,79178.0,59.52,59.65,59.08,59.48,79178.0
2024-11-11 10:30:00,59.47,59.77,59.33,59.64,70601.0,59.47,59.77,59.33,59.64,70601.0
2024-11-11 11:00:00,59.63,59.73,59.52,59.55,52788.0,59.63,59.73,59.52,59.55,52788.0
2024-11-11 11:30:00,59.54,59.88,59.53,59.86,25062.0,59.54,59.88,59.53,59.86,25062.0
2024-11-11 12:00:00,59.85,60.03,59.77,59.9,40287.0,59.85,60.03,59.77,59.9,40287.0
2024-11-11 12:30:00,59.91,60.08,59.86,59.97,68492.0,59.91,60.08,59.86,59.97,68492.0
2024-11-11 13:00:00,59.96,59.99,59.66,59.8,80455.0,59.96,59.99,59.66,59.8,80455.0
2024-11-11 13:30:00,59.83,60.01,59.73,59.79,46480.0,59.83,60.01,59.73,59.79,46480.0
2024-11-11 14:00:00,59.79,59.83,59.44,59.48,48770.0,59.79,59.83,59.44,59.48,48770.0
2024-11-11 14:30:00,59.48,59.52,59.41,59.45,21795.0,59.48,59.52,59.41,59.45,21795.0
2024-11-11 15:00:00,59.43,59.53,59.42,59.48,42862.0,59.43,59.53,59.42,59.48,42862.0
2024-11-11 15:30:00,59.47,59.57,59.3,59.51,209009.0,59.47,59.57,59.3,59.51,209009.0
2024-11-12 09:30:00,59.0,59.62,59.0,59.23,35255.0,59.0,59.62,59.0,59.23,35255.0
2024-11-12 10:00:00,59.24,59.28,58.75,58.75,33530.0,59.24,59.28,58.75,58.75,33530.0
2024-11-12 10:30:00,58.75,58.77,58.23,58.37,113539.0,58.75,58.77,58.23,58.37,113539.0
2024-11-12 11:00:00,58.39,58.42,57.99,58.16,28183.0,58.39,58.42,57.99,58.16,28183.0
2024-11-12 11:30:00,58.16,58.32,58.01,58.11,71106.0,58.16,58.32,58.01,58.11,71106.0
2024-11-12 12:00:00,58.12,58.34,58.06,58.28,58182.0,58.12,58.34,58.06,58.28,58182.0
2024-11-12 12:30:00,58.27,58.39,58.05,58.08,49477.0,58.27,58.39,58.05,58.08,49477.0
2024-11-12 13:00:00,58.07,58.42,58.05,58.36,31872.0,58.07,58.42,58.05,58.36,31872.0
2024-11-12 13:30:00,58.38,58.42,58.29,58.31,20576.0,58.38,58.42,58.29,58.31,20576.0
2024-11-12 14:00:00,58.32,58.58,58.31,58.58,30879.0,58.32,58.58,58.31,58.58,30879.0
2024-11-12 14:30:00,58.58,58.65,58.56,58.6,48237.0,58.58,58.65,58.56,58.6,48237.0
2024-11-12 15:00:00,58.6,58.6,58.46,58.46,47021.0,58.6,58.6,58.46,58.46,47021.0
2024-11-12 15:30:00,58.45,58.79,58.44,58.79,298635.0,58.45,58.79,58.44,58.79,298635.0
2024-11-13 09:30:00,58.81,58.93,58.43,58.87,63730.0,58.81,58.93,58.43,58.87,63730.0
2024-11-13 10:00:00,58.72,58.8,58.34,58.69,31240.0,58.72,58.8,58.34,58.69,31240.0
2024-11-13 10:30:00,58.66,58.78,58.32,58.65,16190.0,58.66,58.78,58.32,58.65,16190.0
2024-11-13 11:00:00,58.67,58.68,58.4,58.45,19131.0,58.67,58.68,58.4,58.45,19131.0
2024-11-13 11:30:00,58.47,58.48,57.95,57.98,56017.0,58.47,58.48,57.95,57.98,56017.0
2024-11-13 12:00:00,58.02,58.4,57.98,58.32,43722.0,58.02,58.4,57.98,58.32,43722.0
2024-11-13 12:30:00,58.29,58.56,58.29,58.5,50228.0,58.29,58.56,58.29,58.5,50228.0
2024-11-13 13:00:00,58.51,58.59,58.45,58.5,33238.0,58.51,58.59,58.45,58.5,33238.0
2024-11-13 13:30:00,58.5,58.67,58.35,58.39,31571.0,58.5,58.67,58.35,58.39,31571.0
2024-11-13 14:00:00,58.4,58.52,58.35,58.47,41063.0,58.4,58.52,58.35,58.47,41063.0
2024-11-13 14:30:00,58.45,58.51,58.29,58.42,48152.0,58.45,58.51,58.29,58.42,48152.0
2024-11-13 15:00:00,58.42,58.7,58.41,58.58,139151.0,58.42,58.7,58.41,58.58,139151.0
2024-11-13 15:30:00,58.56,58.56,58.23,58.33,258423.0,58.56,58.56,58.23,58.33,258423.0
2024-11-14 09:30:00,58.44,58.89,58.01,58.1,29338.0,58.44,58.89,58.01,58.1,29338.0
2024-11-14 10:00:00,58.13,58.32,57.94,58.13,39510.0,58.13,58.32,57.94,58.13,39510.0
2024-11-14 10:30:00,58.16,58.36,57.88,57.88,36539.0,58.16,58.36,57.88,57.88,36539.0
2024-11-14 11:00:00,57.91,57.95,57.58,57.81,91315.0,57.91,57.95,57.58,57.81,91315.0
2024-11-14 11:30:00,57.81,57.92,57.31,57.35,36521.0,57.81,57.92,57.31,57.35,36521.0
2024-11-14 12:00:00,57.3,57.5,57.06,57.21,107853.0,57.3,57.5,57.06,57.21,107853.0
2024-11-14 12:30:00,57.17,57.38,56.91,57.12,41789.0,57.17,57.38,56.91,57.12,41789.0
2024-11-14 13:00:00,57.07,57.1,56.93,57.04,55824.0,57.07,57.1,56.93,57.04,55824.0
2024-11-14 13:30:00,57.04,57.1,56.74,56.8,74936.0,57.04,57.1,56.74,56.8,74936.0
2024-11-14 14:00:00,56.78,57.02,56.65,56.7,29623.0,56.78,57.02,56.65,56.7,29623.0
2024-11-14 14:30:00,56.7,56.88,56.54,56.58,83625.0,56.7,56.88,56.54,56.58,83625.0
2024-11-14 15:00:00,56.59,56.6,56.17,56.38,95377.0,56.59,56.6,56.17,56.38,95377.0
2024-11-14 15:30:00,56.39,56.41,55.87,56.16,287340.0,56.39,56.41,55.87,56.16,287340.0
2024-11-15 09:30:00,56.35,56.98,55.91,56.68,44034.0,56.35,56.98,55.91,56.68,44034.0
2024-11-15 10:00:00,56.66,56.66,56.14,56.31,13692.0,56.66,56.66,56.14,56.31,13692.0
2024-11-15 10:30:00,56.27,56.33,55.99,56.29,15959.0,56.27,56.33,55.99,56.29,15959.0
2024-11-15 11:00:00,56.28,56.51,56.2,56.51,10482.0,56.28,56.51,56.2,56.51,10482.0
2024-11-15 11:30:00,56.54,56.62,56.26,56.5,15819.0,56.54,56.62,56.26,56.5,15819.0
2024-11-15 12:00:00,56.57,56.57,56.4,56.44,14653.0,56.57,56.57,56.4,56.44,14653.0
2024-11-15 12:30:00,56.43,56.49,56.01,56.12,29901.0,56.43,56.49,56.01,56.12,29901.0
2024-11-15 13:00:00,56.12,56.19,55.87,56.15,172286.0,56.12,56.19,55.87,56.15,172286.0
2024-11-15 13:30:00,56.13,56.21,56.04,56.04,19205.0,56.13,56.21,56.04,56.04,19205.0
2024-11-15 14:00:00,56.05,56.12,55.98,56.02,21865.0,56.05,56.12,55.98,56.02,21865.0
2024-11-15 14:30:00,56.01,56.1,55.78,55.92,52187.0,56.01,56.1,55.78,55.92,52187.0
2024-11-15 15:00:00,55.87,56.01,55.76,55.92,61514.0,55.87,56.01,55.76,55.92,61514.0
2024-11-15 15:30:00,55.97,56.18,55.77,56.17,173554.0,55.97,56.18,55.77,56.17,173554.0
2024-11-18 09:30:00,56.17,56.51,55.99,56.08,20747.0,56.17,56.51,55.99,56.08,20747.0
2024-11-18 10:00:00,56.09,56.87,56.08,56.83,20881.0,56.09,56.87,56.08,56.83,20881.0
2024-11-18 10:30:00,56.79,56.86,56.64,56.7,14480.0,56.79,56.86,56.64,56.7,14480.0
2024-11-18 11:00:00,56.72,57.21,56.72,57.0,32486.0,56.72,57.21,56.72,57.0,32486.0
2024-11-18 11:30:00,57.0,57.08,56.79,56.85,13828.0,57.0,57.08,56.79,56.85,13828.0
2024-11-18 12:00:00,56.84,56.88,56.68,56.8,20838.0,56.84,56.88,56.68,56.8,20838.0
2024-11-18 12:30:00,56.78,57.02,56.63,57.01,22229.0,56.78,57.02,56.63,57.01,22229.0
2024-11-18 13:00:00,57.0,57.0,56.75,56.82,14574.0,57.0,57.0,56.75,56.82,14574.0
2024-11-18 13:30:00,56.83,56.83,56.41,56.59,15959.0,56.83,56.83,56.41,56.59,15959.0
2024-11-18 14:00:00,56.57,56.74,56.52,56.57,20102.0,56.57,56.74,56.52,56.57,20102.0
2024-11-18 14:30:00,56.57,56.72,56.53,56.7,20613.0,56.57,56.72,56.53,56.7,20613.0
2024-11-18 15:00:00,56.68,56.8,56.61,56.74,27442.0,56.68,56.8,56.61,56.74,27442.0
2024-11-18 15:30:00,56.73,56.84,56.59,56.79,157034.0,56.73,56.84,56.59,56.79,157034.0
2024-11-19 09:30:00,55.97,56.95,55.97,56.93,21301.0,55.97,56.95,55.97,56.93,21301.0
2024-11-19 10:00:00,56.89,57.92,56.79,57.89,45822.0,56.89,57.92,56.79,57.89,45822.0
2024-11-19 10:30:00,57.92,57.93,57.62,57.71,31893.0,57.92,57.93,57.62,57.71,31893.0
2024-11-19 11:00:00,57.69,58.09,57.54,58.06,18502.0,57.69,58.09,57.54,58.06,18502.0
2024-11-19 11:30:00,58.03,58.03,57.69,57.84,24688.0,58.03,58.03,57.69,57.84,24688.0
2024-11-19 12:00:00,57.83,58.12,57.7,58.05,54617.0,57.83,58.12,57.7,58.05,54617.0
2024-11-19 12:30:00,58.05,58.28,57.98,58.0,97918.0,58.05,58.28,57.98,58.0,97918.0
2024-11-19 13:00:00,57.97,58.13,57.9,57.94,21212.0,57.97,58.13,57.9,57.94,21212.0
2024-11-19 13:30:00,57.92,58.09,57.88,58.06,18562.0,57.92,58.09,57.88,58.06,18562.0
2024-11-19 14:00:00,58.09,58.23,58.0,58.05,21358.0,58.09,58.23,58.0,58.05,21358.0
2024-11-19 14:30:00,58.05,58.2,58.01,58.15,27173.0,58.05,58.2,58.01,58.15,27173.0
2024-11-19 15:00:00,58.15,58.31,58.08,58.29,41925.0,58.15,58.31,58.08,58.29,41925.0
2024-11-19 15:30:00,58.28,58.39,58.16,58.24,238897.0,58.28,58.39,58.16,58.24,238897.0
2024-11-20 09:30:00,58.3,58.7,58.09,58.41,20909.0,58.3,58.7,58.09,58.41,20909.0
2024-11-20 10:00:00,58.45,58.45,57.75,58.05,23302.0,58.45,58.45,57.75,58.05,23302.0
2024-11-20 10:30:00,58.06,58.43,57.98,58.4,25674.0,58.06,58.43,57.98,58.4,25674.0
2024-11-20 11:00:00,58.32,58.39,58.12,58.12,14565.0,58.32,58.39,58.12,58.12,14565.0
2024-11-20 11:30:00,58.11,58.54,58.09,58.53,20028.0,58.11,58.54,58.09,58.53,20028.0
2024-11-20 12:00:00,58.53,58.58,58.3,58.41,37495.0,58.53,58.58,58.3,58.41,37495.0
2024-11-20 12:30:00,58.42,58.58,58.41,58.41,8528.0,58.42,58.58,58.41,58.41,8528.0
2024-11-20 13:00:00,58.42,58.46,58.3,58.43,12399.0,58.42,58.46,58.3,58.43,12399.0
2024-11-20 13:30:00,58.4,58.44,58.09,58.19,16596.0,58.4,58.44,58.09,58.19,16596.0
2024-11-20 14:00:00,58.17,58.29,58.11,58.29,13057.0,58.17,58.29,58.11,58.29,13057.0
2024-11-20 14:30:00,58.29,58.48,58.23,58.28,13299.0,58.29,58.48,58.23,58.28,13299.0
2024-11-20 15:00:00,58.28,58.29,57.91,57.99,37199.0,58.28,58.29,57.91,57.99,37199.0
2024-11-20 15:30:00,57.97,58.09,57.8,57.97,160235.0,57.97,58.09,57.8,57.97,160235.0
2024-11-21 09:30:00,58.1,58.91,57.97,58.77,37466.0,58.1,58.91,57.97,58.77,37466.0
2024-11-21 10:00:00,58.76,59.21,58.61,58.61,38082.0,58.76,59.21,58.61,58.61,38082.0
2024-11-21 10:30:00,58.63,58.88,58.47,58.79,23242.0,58.63,58.88,58.47,58.79,23242.0
2024-11-21 11:00:00,58.78,58.78,58.31,58.33,18313.0,58.78,58.78,58.31,58.33,18313.0
2024-11-21 11:30:00,58.33,58.37,57.93,58.19,23133.0,58.33,58.37,57.93,58.19,23133.0
2024-11-21 12:00:00,58.19,58.35,58.09,58.09,34310.0,58.19,58.35,58.09,58.09,34310.0
2024-11-21 12:30:00,58.14,58.21,57.85,57.9,58510.0,58.14,58.21,57.85,57.9,58510.0
2024-11-21 13:00:00,57.88,58.05,57.74,58.05,33901.0,57.88,58.05,57.74,58.05,33901.0
2024-11-21 13:30:00,58.08,58.21,57.89,57.91,22875.0,58.08,58.21,57.89,57.91,22875.0
2024-11-21 14:00:00,57.91,58.36,57.81,58.21,40337.0,57.91,58.36,57.81,58.21,40337.0
2024-11-21 14:30:00,58.18,58.18,57.97,58.12,45460.0,58.18,58.18,57.97,58.12,45460.0
2024-11-21 15:00:00,58.11,58.17,57.92,58.07,45106.0,58.11,58.17,57.92,58.07,45106.0
2024-11-21 15:30:00,58.06,58.17,57.83,58.17,296264.0,58.06,58.17,57.83,58.17,296264.0
2024-11-22 09:30:00,58.24,59.2,58.19,59.2,30342.0,58.24,59.2,58.19,59.2,30342.0
2024-11-22 10:00:00,59.21,59.89,59.06,59.8,37968.0,59.21,59.89,59.06,59.8,37968.0
2024-11-22 10:30:00,59.86,60.15,59.76,59.83,25955.0,59.86,60.15,59.76,59.83,25955.0
2024-11-22 11:00:00,59.82,59.85,59.33,59.57,20849.0,59.82,59.85,59.33,59.57,20849.0
2024-11-22 11:30:00,59.52,59.71,59.48,59.5,15351.0,59.52,59.71,59.48,59.5,15351.0
2024-11-22 12:00:00,59.48,59.55,59.33,59.47,16467.0,59.48,59.55,59.33,59.47,16467.0
2024-11-22 12:30:00,59.47,59.85,59.21,59.83,63804.0,59.47,59.85,59.21,59.83,63804.0
2024-11-22 13:00:00,59.83,59.87,59.59,59.6,56356.0,59.83,59.87,59.59,59.6,56356.0
2024-11-22 13:30:00,59.6,59.63,59.38,59.5,48904.0,59.6,59.63,59.38,59.5,48904.0
2024-11-22 14:00:00,59.5,59.61,59.43,59.6,30751.0,59.5,59.61,59.43,59.6,30751.0
2024-11-22 14:30:00,59.59,59.59,59.42,59.43,30150.0,59.59,59.59,59.42,59.43,30150.0
2024-11-22 15:00:00,59.41,59.45,59.14,59.21,47079.0,59.41,59.45,59.14,59.21,47079.0
2024-11-22 15:30:00,59.19,59.31,58.79,59.29,127993.0,59.19,59.31,58.79,59.29,127993.0
2024-11-25 09:30:00,59.69,60.03,59.49,59.95,54674.0,59.69,60.03,59.49,59.95,54674.0
2024-11-25 10:00:00,60.04,60.55,59.84,60.18,31362.0,60.04,60.55,59.84,60.18,31362.0
2024-11-25 10:30:00,60.23,60.32,59.71,59.84,27158.0,60.23,60.32,59.71,59.84,27158.0
2024-11-25 11:00:00,59.84,60.04,59.54,59.56,47615.0,59.84,60.04,59.54,59.56,47615.0
2024-11-25 11:30:00,59.52,59.62,59.26,59.62,25397.0,59.52,59.62,59.26,59.62,25397.0
2024-11-25 12:00:00,59.62,60.11,59.55,59.66,56686.0,59.62,60.11,59.55,59.66,56686.0
2024-11-25 12:30:00,59.68,59.77,59.56,59.71,32004.0,59.68,59.77,59.56,59.71,32004.0
2024-11-25 13:00:00,59.75,59.94,59.74,59.81,25474.0,59.75,59.94,59.74,59.81,25474.0
2024-11-25 13:30:00,59.8,59.89,59.72,59.89,34508.0,59.8,59.89,59.72,59.89,34508.0
2024-11-25 14:00:00,59.89,60.05,59.81,59.83,26269.0,59.89,60.05,59.81,59.83,26269.0
2024-11-25 14:30:00,59.83,60.11,59.8,59.97,77348.0,59.83,60.11,59.8,59.97,77348.0
2024-11-25 15:00:00,59.97,60.04,59.91,60.0,40648.0,59.97,60.04,59.91,60.0,40648.0
2024-11-25 15:30:00,59.99,60.28,59.99,60.15,232617.0,59.99,60.28,59.99,60.15,232617.0
2024-11-26 09:30:00,60.08,60.73,59.17,60.5,44860.0,60.08,60.73,59.17,60.5,44860.0
2024-11-26 10:00:00,60.62,60.68,60.14,60.35,27312.0,60.62,60.68,60.14,60.35,27312.0
2024-11-26 10:30:00,60.34,60.8,60.09,60.77,16384.0,60.34,60.8,60.09,60.77,16384.0
2024-11-26 11:00:00,60.78,60.83,60.45,60.58,36828.0,60.78,60.83,60.45,60.58,36828.0
2024-11-26 11:30:00,60.55,60.66,60.46,60.56,20254.0,60.55,60.66,60.46,60.56,20254.0
2024-11-26 12:00:00,60.57,60.74,60.47,60.56,26778.0,60.57,60.74,60.47,60.56,26778.0
2024-11-26 12:30:00,60.56,60.61,60.32,60.45,26937.0,60.56,60.61,60.32,60.45,26937.0
2024-11-26 13:00:00,60.46,60.47,60.19,60.25,39934.0,60.46,60.47,60.19,60.25,39934.0
2024-11-26 13:30:00,60.27,60.47,60.25,60.25,27976.0,60.27,60.47,60.25,60.25,27976.0
2024-11-26 14:00:00,60.28,60.36,60.24,60.3,22906.0,60.28,60.36,60.24,60.3,22906.0
2024-11-26 14:30:00,60.3,60.39,60.24,60.38,24515.0,60.3,60.39,60.24,60.38,24515.0
2024-11-26 15:00:00,60.36,60.46,60.34,60.4,26158.0,60.36,60.46,60.34,60.4,26158.0
2024-11-26 15:30:00,60.4,60.69,60.4,60.64,128666.0,60.4,60.69,60.4,60.64,128666.0
2024-11-27 09:30:00,60.81,61.2,60.68,61.05,13679.0,60.81,61.2,60.68,61.05,13679.0
2024-11-27 10:00:00,60.97,61.1,60.15,60.19,23468.0,60.97,61.1,60.15,60.19,23468.0
2024-11-27 10:30:00,60.19,60.22,60.01,60.05,24844.0,60.19,60.22,60.01,60.05,24844.0
2024-11-27 11:00:00,60.07,60.2,59.93,59.97,33994.0,60.07,60.2,59.93,59.97,33994.0
2024-11-27 11:30:00,59.97,60.14,59.89,59.89,21202.0,59.97,60.14,59.89,59.89,21202.0
2024-11-27 12:00:00,59.87,60.18,59.76,60.15,22555.0,59.87,60.18,59.76,60.15,22555.0
2024-11-27 12:30:00,60.16,60.16,59.97,60.07,8385.0,60.16,60.16,59.97,60.07,8385.0
2024-11-27 13:00:00,60.09,60.26,60.04,60.19,7652.0,60.09,60.26,60.04,60.19,7652.0
2024-11-27 13:30:00,60.22,60.4,60.21,60.36,11190.0,60.22,60.4,60.21,60.36,11190.0
2024-11-27 14:00:00,60.37,60.42,60.17,60.2,23679.0,60.37,60.42,60.17,60.2,23679.0
2024-11-27 14:30:00,60.23,60.33,60.14,60.27,18246.0,60.23,60.33,60.14,60.27,18246.0
2024-11-27 15:00:00,60.3,60.4,60.19,60.25,35776.0,60.3,60.4,60.19,60.25,35776.0
2024-11-27 15:30:00,60.2,60.33,59.99,60.12,168152.0,60.2,60.33,59.99,60.12,168152.0
2024-11-29 09:30:00,60.21,60.45,60.06,60.23,14100.0,60.21,60.45,60.06,60.23,14100.0
2024-11-29 10:00:00,60.25,60.84,60.25,60.69,21522.0,60.25,60.84,60.25,60.69,21522.0
2024-11-29 10:30:00,60.56,60.89,60.56,60.75,26016.0,60.56,60.89,60.56,60.75,26016.0
2024-11-29 11:00:00,60.73,60.85,60.46,60.57,26131.0,60.73,60.85,60.46,60.57,26131.0
2024-11-29 11:30:00,60.58,60.74,60.3,60.42,13297.0,60.58,60.74,60.3,60.42,13297.0
2024-11-29 12:00:00,60.42,60.46,60.11,60.14,24066.0,60.42,60.46,60.11,60.14,24066.0
2024-11-29 12:30:00,60.15,60.57,60.12,60.2,93006.0,60.15,60.57,60.12,60.2,93006.0
2024-12-02 09:30:00,60.44,60.44,59.93,59.98,26257.0,60.44,60.44,59.93,59.98,26257.0
2024-12-02 10:00:00,59.94,60.35,59.82,59.98,25842.0,59.94,60.35,59.82,59.98,25842.0
2024-12-02 10:30:00,59.95,60.26,59.91,60.02,22736.0,59.95,60.26,59.91,60.02,22736.0
2024-12-02 11:00:00,59.98,60.05,59.68,59.76,25253.0,59.98,60.05,59.68,59.76,25253.0
2024-12-02 11:30:00,59.76,59.88,59.63,59.63,29980.0,59.76,59.88,59.63,59.63,29980.0
2024-12-02 12:00:00,59.63,59.67,59.42,59.6,45269.0,59.63,59.67,59.42,59.6,45269.0
2024-12-02 12:30:00,59.62,59.94,59.6,59.87,15145.0,59.62,59.94,59.6,59.87,15145.0
2024-12-02 13:00:00,59.9,60.04,59.76,59.96,20270.0,59.9,60.04,59.76,59.96,20270.0
2024-12-02 13:30:00,59.96,60.03,59.79,60.02,18898.0,59.96,60.03,59.79,60.02,18898.0
2024-12-02 14:00:00,60.0,60.0,59.66,59.74,18489.0,60.0,60.0,59.66,59.74,18489.0
2024-12-02 14:30:00,59.73,59.82,59.69,59.82,27026.0,59.73,59.82,59.69,59.82,27026.0
2024-12-02 15:00:00,59.82,60.01,59.76,59.98,49331.0,59.82,60.01,59.76,59.98,49331.0
2024-12-02 15:30:00,59.97,60.02,59.54,59.7,129631.0,59.97,60.02,59.54,59.7,129631.0
2024-12-03 09:30:00,59.77,60.12,59.47,59.54,26559.0,59.77,60.12,59.47,59.54,26559.0
2024-12-03 10:00:00,59.48,60.28,59.44,60.16,29408.0,59.48,60.28,59.44,60.16,29408.0
2024-12-03 10:30:00,60.16,60.42,60.08,60.42,66745.0,60.16,60.42,60.08,60.42,66745.0
2024-12-03 11:00:00,60.45,60.76,60.25,60.73,38773.0,60.45,60.76,60.25,60.73,38773.0
2024-12-03 11:30:00,60.73,60.84,60.62,60.71,43106.0,60.73,60.84,60.62,60.71,43106.0
2024-12-03 12:00:00,60.76,60.79,60.44,60.56,22432.0,60.76,60.79,60.44,60.56,22432.0
2024-12-03 12:30:00,60.58,60.85,60.52,60.77,18839.0,60.58,60.85,60.52,60.77,18839.0
2024-12-03 13:00:00,60.75,60.79,60.61,60.66,13338.0,60.75,60.79,60.61,60.66,13338.0
2024-12-03 13:30:00,60.68,60.78,60.63,60.67,26904.0,60.68,60.78,60.63,60.67,26904.0
2024-12-03 14:00:00,60.67,60.78,60.26,60.39,33266.0,60.67,60.78,60.26,60.39,33266.0
2024-12-03 14:30:00,60.4,60.49,60.18,60.2,19678.0,60.4,60.49,60.18,60.2,19678.0
2024-12-03 15:00:00,60.18,60.23,59.89,59.95,68392.0,60.18,60.23,59.89,59.95,68392.0
2024-12-03 15:30:00,59.95,60.01,59.7,59.75,168910.0,59.95,60.01,59.7,59.75,168910.0
2024-12-04 09:30:00,58.99,60.27,58.99,60.19,65957.0,58.99,60.27,58.99,60.19,65957.0
2024-12-04 10:00:00,60.1,60.21,59.74,59.82,51739.0,60.1,60.21,59.74,59.82,51739.0
2024-12-04 10:30:00,59.76,59.83,59.31,59.6,56966.0,59.76,59.83,59.31,59.6,56966.0
2024-12-04 11:00:00,59.58,60.22,59.58,60.22,22747.0,59.58,60.22,59.58,60.22,22747.0
2024-12-04 11:30:00,60.21,60.25,59.94,59.98,32814.0,60.21,60.25,59.94,59.98,32814.0
2024-12-04 12:00:00,59.97,60.37,59.97,60.16,53075.0,59.97,60.37,59.97,60.16,53075.0
2024-12-04 12:30:00,60.14,60.24,59.95,60.01,34261.0,60.14,60.24,59.95,60.01,34261.0
2024-12-04 13:00:00,60.04,60.13,59.94,59.94,17035.0,60.04,60.13,59.94,59.94,17035.0
2024-12-04 13:30:00,59.94,60.11,59.79,60.0,15644.0,59.94,60.11,59.79,60.0,15644.0
2024-12-04 14:00:00,59.99,60.05,59.71,59.72,18568.0,59.99,60.05,59.71,59.72,18568.0
2024-12-04 14:30:00,59.77,59.78,59.56,59.58,18523.0,59.77,59.78,59.56,59.58,18523.0
2024-12-04 15:00:00,59.58,59.72,59.53,59.65,44962.0,59.58,59.72,59.53,59.65,44962.0
2024-12-04 15:30:00,59.62,60.04,59.46,59.9,205036.0,59.62,60.04,59.46,59.9,205036.0
2024-12-05 09:30:00,60.0,60.11,59.13,59.48,51668.0,60.0,60.11,59.13,59.48,51668.0
2024-12-05 10:00:00,59.53,59.71,58.89,58.89,29844.0,59.53,59.71,58.89,58.89,29844.0
2024-12-05 10:30:00,58.88,59.04,58.78,58.83,10755.0,58.88,59.04,58.78,58.83,10755.0
2024-12-05 11:00:00,58.89,58.89,58.46,58.64,33801.0,58.89,58.89,58.46,58.64,33801.0
2024-12-05 11:30:00,58.65,58.93,58.46,58.73,26914.0,58.65,58.93,58.46,58.73,26914.0
2024-12-05 12:00:00,58.73,58.95,58.25,58.27,54429.0,58.73,58.95,58.25,58.27,54429.0
2024-12-05 12:30:00,58.28,58.86,58.27,58.79,57213.0,58.28,58.86,58.27,58.79,57213.0
2024-12-05 13:00:00,58.77,58.81,58.62,58.72,16191.0,58.77,58.81,58.62,58.72,16191.0
2024-12-05 13:30:00,58.66,58.8,58.58,58.61,31211.0,58.66,58.8,58.58,58.61,31211.0
2024-12-05 14:00:00,58.61,58.64,58.43,58.53,19236.0,58.61,58.64,58.43,58.53,19236.0
2024-12-05 14:30:00,58.52,58.57,58.38,58.51,14955.0,58.52,58.57,58.38,58.51,14955.0
2024-12-05 15:00:00,58.5,58.79,58.46,58.6,57791.0,58.5,58.79,58.46,58.6,57791.0
2024-12-05 15:30:00,58.6,58.63,58.4,58.48,125868.0,58.6,58.63,58.4,58.48,125868.0
2024-12-06 09:30:00,58.94,58.97,57.91,58.05,42031.0,58.94,58.97,57.91,58.05,42031.0
2024-12-06 10:00:00,58.01,58.41,57.71,57.97,82710.0,58.01,58.41,57.71,57.97,82710.0
2024-12-06 10:30:00,57.96,58.11,57.57,57.8,31517.0,57.96,58.11,57.57,57.8,31517.0
2024-12-06 11:00:00,57.73,57.73,56.91,57.1,51116.0,57.73,57.73,56.91,57.1,51116.0
2024-12-06 11:30:00,57.13,57.35,57.04,57.23,101247.0,57.13,57.35,57.04,57.23,101247.0
2024-12-06 12:00:00,57.25,57.34,57.04,57.06,79531.0,57.25,57.34,57.04,57.06,79531.0
2024-12-06 12:30:00,57.06,57.21,56.97,57.1,30690.0,57.06,57.21,56.97,57.1,30690.0
2024-12-06 13:00:00,57.11,57.41,56.96,57.41,35439.0,57.11,57.41,56.96,57.41,35439.0
2024-12-06 13:30:00,57.46,57.48,57.21,57.47,20495.0,57.46,57.48,57.21,57.47,20495.0
2024-12-06 14:00:00,57.47,57.53,57.27,57.28,19643.0,57.47,57.53,57.27,57.28,19643.0
2024-12-06 14:30:00,57.28,57.39,57.12,57.2,44875.0,57.28,57.39,57.12,57.2,44875.0
2024-12-06 15:00:00,57.2,57.35,57.11,57.33,57237.0,57.2,57.35,57.11,57.33,57237.0
2024-12-06 15:30:00,57.31,57.55,57.16,57.55,187985.0,57.31,57.55,57.16,57.55,187985.0
2024-12-09 09:30:00,58.66,58.95,57.06,57.25,133115.0,58.66,58.95,57.06,57.25,133115.0
2024-12-09 10:00:00,57.25,57.41,56.9,57.06,61144.0,57.25,57.41,56.9,57.06,61144.0
2024-12-09 10:30:00,57.11,57.14,56.65,57.03,41094.0,57.11,57.14,56.65,57.03,41094.0
2024-12-09 11:00:00,57.09,57.32,56.94,57.27,28478.0,57.09,57.32,56.94,57.27,28478.0
2024-12-09 11:30:00,57.26,57.5,57.05,57.38,37044.0,57.26,57.5,57.05,57.38,37044.0
2024-12-09 12:00:00,57.42,57.45,57.13,57.24,27067.0,57.42,57.45,57.13,57.24,27067.0
2024-12-09 12:30:00,57.24,57.25,56.94,57.02,32134.0,57.24,57.25,56.94,57.02,32134.0
2024-12-09 13:00:00,57.0,57.37,56.99,57.24,48432.0,57.0,57.37,56.99,57.24,48432.0
2024-12-09 13:30:00,57.28,57.47,57.19,57.2,38012.0,57.28,57.47,57.19,57.2,38012.0
2024-12-09 14:00:00,57.19,57.2,56.95,57.11,31192.0,57.19,57.2,56.95,57.11,31192.0
2024-12-09 14:30:00,57.11,57.3,57.08,57.28,36060.0,57.11,57.3,57.08,57.28,36060.0
2024-12-09 15:00:00,57.28,57.3,56.84,56.84,48441.0,57.28,57.3,56.84,56.84,48441.0
2024-12-09 15:30:00,56.87,57.02,56.57,56.71,154105.0,56.87,57.02,56.57,56.71,154105.0
2024-12-10 09:30:00,57.05,57.05,56.23,56.61,41697.0,57.05,57.05,56.23,56.61,41697.0
2024-12-10 10:00:00,56.61,57.11,56.56,56.96,67878.0,56.61,57.11,56.56,56.96,67878.0
2024-12-10 10:30:00,57.0,57.5,56.97,57.45,45404.0,57.0,57.5,56.97,57.45,45404.0
2024-12-10 11:00:00,57.45,58.29,57.43,58.11,148282.0,57.45,58.29,57.43,58.11,148282.0
2024-12-10 11:30:00,58.05,58.1,57.7,57.96,112454.0,58.05,58.1,57.7,57.96,112454.0
2024-12-10 12:00:00,57.92,58.11,57.71,57.76,30360.0,57.92,58.11,57.71,57.76,30360.0
2024-12-10 12:30:00,57.79,57.92,57.58,57.58,35027.0,57.79,57.92,57.58,57.58,35027.0
2024-12-10 13:00:00,57.6,57.9,57.55,57.72,48977.0,57.6,57.9,57.55,57.72,48977.0
2024-12-10 13:30:00,57.72,57.9,57.67,57.73,37159.0,57.72,57.9,57.67,57.73,37159.0
2024-12-10 14:00:00,57.72,57.85,57.54,57.81,35186.0,57.72,57.85,57.54,57.81,35186.0
2024-12-10 14:30:00,57.81,57.87,57.61,57.83,33249.0,57.81,57.87,57.61,57.83,33249.0
2024-12-10 15:00:00,57.82,57.84,57.39,57.43,50463.0,57.82,57.84,57.39,57.43,50463.0
2024-12-10 15:30:00,57.43,57.43,57.04,57.14,238781.0,57.43,57.43,57.04,57.14,238781.0
2024-12-11 09:30:00,57.29,58.11,57.14,57.85,40342.0,57.29,58.11,57.14,57.85,40342.0
2024-12-11 10:00:00,57.85,57.93,57.47,57.86,38439.0,57.85,57.93,57.47,57.86,38439.0
2024-12-11 10:30:00,57.86,57.86,57.35,57.47,59811.0,57.86,57.86,57.35,57.47,59811.0
2024-12-11 11:00:00,57.49,57.56,57.02,57.41,101570.0,57.49,57.56,57.02,57.41,101570.0
2024-12-11 11:30:00,57.41,57.71,57.28,57.66,46635.0,57.41,57.71,57.28,57.66,46635.0
2024-12-11 12:00:00,57.66,57.84,57.59,57.64,24902.0,57.66,57.84,57.59,57.64,24902.0
2024-12-11 12:30:00,57.64,57.83,57.62,57.77,20762.0,57.64,57.83,57.62,57.77,20762.0
2024-12-11 13:00:00,57.79,57.98,57.75,57.92,31322.0,57.79,57.98,57.75,57.92,31322.0
2024-12-11 13:30:00,57.95,57.95,57.42,57.43,30821.0,57.95,57.95,57.42,57.43,30821.0
2024-12-11 14:00:00,57.46,57.65,57.44,57.64,21241.0,57.46,57.65,57.44,57.64,21241.0
2024-12-11 14:30:00,57.62,57.92,57.53,57.84,35136.0,57.62,57.92,57.53,57.84,35136.0
2024-12-11 15:00:00,57.84,57.95,57.79,57.79,59214.0,57.84,57.95,57.79,57.79,59214.0
2024-12-11 15:30:00,57.78,57.8,57.27,57.28,161128.0,57.78,57.8,57.27,57.28,161128.0
2024-12-12 09:30:00,56.9,57.53,56.73,57.35,21623.0,56.9,57.53,56.73,57.35,21623.0
2024-12-12 10:00:00,57.36,57.36,56.96,57.1,28703.0,57.36,57.36,56.96,57.1,28703.0
2024-12-12 10:30:00,57.1,57.12,56.49,56.69,18952.0,57.1,57.12,56.49,56.69,18952.0
2024-12-12 11:00:00,56.67,56.72,56.45,56.59,23490.0,56.67,56.72,56.45,56.59,23490.0
2024-12-12 11:30:00,56.59,56.73,56.5,56.67,19709.0,56.59,56.73,56.5,56.67,19709.0
2024-12-12 12:00:00,56.73,57.02,56.7,56.87,18956.0,56.73,57.02,56.7,56.87,18956.0
2024-12-12 12:30:00,56.87,56.88,56.58,56.69,21370.0,56.87,56.88,56.58,56.69,21370.0
2024-12-12 13:00:00,56.71,56.92,56.65,56.76,21092.0,56.71,56.92,56.65,56.76,21092.0
2024-12-12 13:30:00,56.77,56.8,56.64,56.69,15504.0,56.77,56.8,56.64,56.69,15504.0
2024-12-12 14:00:00,56.7,56.8,56.52,56.62,32848.0,56.7,56.8,56.52,56.62,32848.0
2024-12-12 14:30:00,56.65,56.79,56.65,56.73,25867.0,56.65,56.79,56.65,56.73,25867.0
2024-12-12 15:00:00,56.76,56.91,56.45,56.48,39127.0,56.76,56.91,56.45,56.48,39127.0
2024-12-12 15:30:00,56.46,56.53,55.97,56.02,165098.0,56.46,56.53,55.97,56.02,165098.0
2024-12-13 09:30:00,55.92,56.71,55.46,56.4,59120.0,55.92,56.71,55.46,56.4,59120.0
2024-12-13 10:00:00,56.38,56.52,56.15,56.24,41147.0,56.38,56.52,56.15,56.24,41147.0
2024-12-13 10:30:00,56.24,56.48,55.99,56.16,41645.0,56.24,56.48,55.99,56.16,41645.0
2024-12-13 11:00:00,56.16,56.26,56.0,56.23,26990.0,56.16,56.26,56.0,56.23,26990.0
2024-12-13 11:30:00,56.24,56.55,56.11,56.55,39771.0,56.24,56.55,56.11,56.55,39771.0
2024-12-13 12:00:00,56.51,56.6,56.39,56.55,26304.0,56.51,56.6,56.39,56.55,26304.0
2024-12-13 12:30:00,56.54,56.54,56.31,56.52,28230.0,56.54,56.54,56.31,56.52,28230.0
2024-12-13 13:00:00,56.52,56.8,56.51,56.8,28263.0,56.52,56.8,56.51,56.8,28263.0
2024-12-13 13:30:00,56.8,56.94,56.75,56.9,34271.0,56.8,56.94,56.75,56.9,34271.0
2024-12-13 14:00:00,56.92,56.92,56.49,56.49,33078.0,56.92,56.92,56.49,56.49,33078.0
2024-12-13 14:30:00,56.52,56.77,56.46,56.73,67570.0,56.52,56.77,56.46,56.73,67570.0
2024-12-13 15:00:00,56.71,56.78,56.58,56.63,71811.0,56.71,56.78,56.58,56.63,71811.0
2024-12-13 15:30:00,56.63,56.68,56.3,56.5,153961.0,56.63,56.68,56.3,56.5,153961.0
2024-12-16 09:30:00,56.51,56.97,56.38,56.85,28317.0,56.51,56.97,56.38,56.85,28317.0
2024-12-16 10:00:00,56.89,57.2,56.48,56.7,34246.0,56.89,57.2,56.48,56.7,34246.0
2024-12-16 10:30:00,56.78,56.91,56.47,56.63,26471.0,56.78,56.91,56.47,56.63,26471.0
2024-12-16 11:00:00,56.63,56.77,56.34,56.41,28302.0,56.63,56.77,56.34,56.41,28302.0
2024-12-16 11:30:00,56.41,56.55,56.38,56.42,23447.0,56.41,56.55,56.38,56.42,23447.0
2024-12-16 12:00:00,56.43,56.69,56.4,56.48,32447.0,56.43,56.69,56.4,56.48,32447.0
2024-12-16 12:30:00,56.5,56.66,56.44,56.61,31878.0,56.5,56.66,56.44,56.61,31878.0
2024-12-16 13:00:00,56.62,56.77,56.5,56.51,26104.0,56.62,56.77,56.5,56.51,26104.0
2024-12-16 13:30:00,56.51,56.62,56.48,56.57,27787.0,56.51,56.62,56.48,56.57,27787.0
2024-12-16 14:00:00,56.57,56.65,56.54,56.63,25548.0,56.57,56.65,56.54,56.63,25548.0
2024-12-16 14:30:00,56.61,56.75,56.56,56.72,25103.0,56.61,56.75,56.56,56.72,25103.0
2024-12-16 15:00:00,56.72,56.75,56.45,56.45,42318.0,56.72,56.75,56.45,56.45,42318.0
2024-12-16 15:30:00,56.46,56.59,56.35,56.5,230471.0,56.46,56.59,56.35,56.5,230471.0
2024-12-17 09:30:00,55.99,56.42,55.48,55.85,24786.0,55.99,56.42,55.48,55.85,24786.0
2024-12-17 10:00:00,55.85,55.86,55.02,55.06,32846.0,55.85,55.86,55.02,55.06,32846.0
2024-12-17 10:30:00,55.07,55.51,55.05,55.4,34691.0,55.07,55.51,55.05,55.4,34691.0
2024-12-17 11:00:00,55.49,55.68,55.48,55.63,22135.0,55.49,55.68,55.48,55.63,22135.0
2024-12-17 11:30:00,55.66,55.9,55.62,55.8,59802.0,55.66,55.9,55.62,55.8,59802.0
2024-12-17 12:00:00,55.77,55.92,55.64,55.74,28169.0,55.77,55.92,55.64,55.74,28169.0
2024-12-17 12:30:00,55.75,55.93,55.72,55.85,36122.0,55.75,55.93,55.72,55.85,36122.0
2024-12-17 13:00:00,55.83,55.92,55.54,55.58,26125.0,55.83,55.92,55.54,55.58,26125.0
2024-12-17 13:30:00,55.55,55.67,55.46,55.54,36737.0,55.55,55.67,55.46,55.54,36737.0
2024-12-17 14:00:00,55.55,55.75,55.37,55.37,24204.0,55.55,55.75,55.37,55.37,24204.0
2024-12-17 14:30:00,55.36,55.37,55.17,55.23,37896.0,55.36,55.37,55.17,55.23,37896.0
2024-12-17 15:00:00,55.25,55.68,55.15,55.58,72000.0,55.25,55.68,55.15,55.58,72000.0
2024-12-17 15:30:00,55.58,55.58,55.17,55.25,245289.0,55.58,55.58,55.17,55.25,245289.0
2024-12-18 09:30:00,55.55,56.29,55.2,55.65,33564.0,55.55,56.29,55.2,55.65,33564.0
2024-12-18 10:00:00,55.58,55.99,55.4,55.94,31473.0,55.58,55.99,55.4,55.94,31473.0
2024-12-18 10:30:00,55.94,56.28,55.87,56.1,49893.0,55.94,56.28,55.87,56.1,49893.0
2024-12-18 11:00:00,56.11,56.2,55.9,56.14,42040.0,56.11,56.2,55.9,56.14,42040.0
2024-12-18 11:30:00,56.15,56.19,55.88,56.17,60282.0,56.15,56.19,55.88,56.17,60282.0
2024-12-18 12:00:00,56.17,56.25,56.1,56.13,55946.0,56.17,56.25,56.1,56.13,55946.0
2024-12-18 12:30:00,56.13,56.34,56.11,56.3,54863.0,56.13,56.34,56.11,56.3,54863.0
2024-12-18 13:00:00,56.32,56.52,56.28,56.35,44061.0,56.32,56.52,56.28,56.35,44061.0
2024-12-18 13:30:00,56.35,56.78,56.34,56.67,157855.0,56.35,56.78,56.34,56.67,157855.0
2024-12-18 14:00:00,56.61,56.67,55.46,55.5,63730.0,56.61,56.67,55.46,55.5,63730.0
2024-12-18 14:30:00,55.47,55.76,55.2,55.23,86110.0,55.47,55.76,55.2,55.23,86110.0
2024-12-18 15:00:00,55.26,55.43,54.5,54.61,79832.0,55.26,55.43,54.5,54.61,79832.0
2024-12-18 15:30:00,54.64,54.73,53.78,54.22,300118.0,54.64,54.73,53.78,54.22,300118.0
2024-12-19 09:30:00,54.25,55.29,54.25,54.57,45061.0,54.25,55.29,54.25,54.57,45061.0
2024-12-19 10:00:00,54.53,54.69,54.14,54.28,70326.0,54.53,54.69,54.14,54.28,70326.0
2024-12-19 10:30:00,54.28,54.6,54.22,54.31,42927.0,54.28,54.6,54.22,54.31,42927.0
2024-12-19 11:00:00,54.3,54.43,53.85,54.28,39152.0,54.3,54.43,53.85,54.28,39152.0
2024-12-19 11:30:00,54.27,54.71,54.13,54.26,45877.0,54.27,54.71,54.13,54.26,45877.0
2024-12-19 12:00:00,54.25,54.32,53.89,53.9,40570.0,54.25,54.32,53.89,53.9,40570.0
2024-12-19 12:30:00,53.94,54.32,53.83,54.21,50605.0,53.94,54.32,53.83,54.21,50605.0
2024-12-19 13:00:00,54.18,54.66,54.08,54.66,71220.0,54.18,54.66,54.08,54.66,71220.0
2024-12-19 13:30:00,54.62,54.62,54.13,54.41,48753.0,54.62,54.62,54.13,54.41,48753.0
2024-12-19 14:00:00,54.41,54.51,54.31,54.45,57957.0,54.41,54.51,54.31,54.45,57957.0
2024-12-19 14:30:00,54.47,54.52,54.32,54.43,53914.0,54.47,54.52,54.32,54.43,53914.0
2024-12-19 15:00:00,54.44,54.55,53.84,54.33,245039.0,54.44,54.55,53.84,54.33,245039.0
2024-12-19 15:30:00,54.3,54.66,54.13,54.21,277738.0,54.3,54.66,54.13,54.21,277738.0
2024-12-20 09:30:00,53.69,54.17,53.37,53.88,28292.0,53.69,54.17,53.37,53.88,28292.0
2024-12-20 10:00:00,53.95,54.0,53.49,53.95,62453.0,53.95,54.0,53.49,53.95,62453.0
2024-12-20 10:30:00,53.95,54.32,53.95,54.23,15909.0,53.95,54.32,53.95,54.23,15909.0
2024-12-20 11:00:00,54.22,54.88,54.2,54.88,26018.0,54.22,54.88,54.2,54.88,26018.0
2024-12-20 11:30:00,54.8,55.04,54.7,55.0,58908.0,54.8,55.04,54.7,55.0,58908.0
2024-12-20 12:00:00,54.99,55.14,54.7,55.07,50591.0,54.99,55.14,54.7,55.07,50591.0
2024-12-20 12:30:00,55.08,55.25,54.92,55.13,47976.0,55.08,55.25,54.92,55.13,47976.0
2024-12-20 13:00:00,55.12,55.15,54.69,54.7,45789.0,55.12,55.15,54.69,54.7,45789.0
2024-12-20 13:30:00,54.7,54.98,54.68,54.84,38148.0,54.7,54.98,54.68,54.84,38148.0
2024-12-20 14:00:00,54.86,55.03,54.83,54.98,57253.0,54.86,55.03,54.83,54.98,57253.0
2024-12-20 14:30:00,54.97,55.25,54.92,55.07,95299.0,54.97,55.25,54.92,55.07,95299.0
2024-12-20 15:00:00,55.11,55.22,54.73,54.78,139316.0,55.11,55.22,54.73,54.78,139316.0
2024-12-20 15:30:00,54.87,54.87,54.29,54.49,439809.0,54.87,54.87,54.29,54.49,439809.0
2024-12-23 09:30:00,54.33,54.97,54.28,54.51,31859.0,54.33,54.97,54.28,54.51,31859.0
2024-12-23 10:00:00,54.51,54.6,53.97,54.41,55449.0,54.51,54.6,53.97,54.41,55449.0
2024-12-23 10:30:00,54.4,54.7,54.22,54.55,57406.0,54.4,54.7,54.22,54.55,57406.0
2024-12-23 11:00:00,54.54,54.65,54.45,54.61,26144.0,54.54,54.65,54.45,54.61,26144.0
2024-12-23 11:30:00,54.58,54.98,54.54,54.98,23512.0,54.58,54.98,54.54,54.98,23512.0
2024-12-23 12:00:00,55.06,55.09,54.92,55.05,16716.0,55.06,55.09,54.92,55.05,16716.0
2024-12-23 12:30:00,55.03,55.07,54.9,55.03,21600.0,55.03,55.07,54.9,55.03,21600.0
2024-12-23 13:00:00,55.05,55.1,54.98,55.0,21003.0,55.05,55.1,54.98,55.0,21003.0
2024-12-23 13:30:00,54.96,55.2,54.9,55.1,33441.0,54.96,55.2,54.9,55.1,33441.0
2024-12-23 14:00:00,55.09,55.28,55.06,55.23,16564.0,55.09,55.28,55.06,55.23,16564.0
2024-12-23 14:30:00,55.23,55.25,55.08,55.16,23142.0,55.23,55.25,55.08,55.16,23142.0
2024-12-23 15:00:00,55.16,55.3,55.15,55.28,40238.0,55.16,55.3,55.15,55.28,40238.0
2024-12-23 15:30:00,55.28,55.4,55.2,55.23,200759.0,55.28,55.4,55.2,55.23,200759.0
2024-12-24 09:30:00,55.23,55.59,54.93,55.4,25147.0,55.23,55.59,54.93,55.4,25147.0
2024-12-24 10:00:00,55.33,55.52,55.07,55.48,18527.0,55.33,55.52,55.07,55.48,18527.0
2024-12-24 10:30:00,55.52,55.78,55.47,55.57,43014.0,55.52,55.78,55.47,55.57,43014.0
2024-12-24 11:00:00,55.6,55.62,55.2,55.3,19137.0,55.6,55.62,55.2,55.3,19137.0
2024-12-24 11:30:00,55.38,55.53,55.33,55.39,15257.0,55.38,55.53,55.33,55.39,15257.0
2024-12-24 12:00:00,55.41,55.54,55.2,55.5,22244.0,55.41,55.54,55.2,55.5,22244.0
2024-12-24 12:30:00,55.48,55.82,55.34,55.81,89103.0,55.48,55.82,55.34,55.81,89103.0
2024-12-26 09:30:00,55.49,55.74,55.24,55.71,35269.0,55.49,55.74,55.24,55.71,35269.0
2024-12-26 10:00:00,55.7,55.93,55.5,55.78,26577.0,55.7,55.93,55.5,55.78,26577.0
2024-12-26 10:30:00,55.8,55.83,55.53,55.6,19410.0,55.8,55.83,55.53,55.6,19410.0
2024-12-26 11:00:00,55.62,56.01,55.53,55.95,21322.0,55.62,56.01,55.53,55.95,21322.0
2024-12-26 11:30:00,55.93,55.95,55.76,55.88,17817.0,55.93,55.95,55.76,55.88,17817.0
2024-12-26 12:00:00,55.86,55.88,55.7,55.7,13067.0,55.86,55.88,55.7,55.7,13067.0
2024-12-26 12:30:00,55.63,55.77,55.55,55.61,13103.0,55.63,55.77,55.55,55.61,13103.0
2024-12-26 13:00:00,55.63,55.82,55.63,55.73,7168.0,55.63,55.82,55.63,55.73,7168.0
2024-12-26 13:30:00,55.74,55.74,55.62,55.67,10827.0,55.74,55.74,55.62,55.67,10827.0
2024-12-26 14:00:00,55.66,55.71,55.59,55.67,13647.0,55.66,55.71,55.59,55.67,13647.0
2024-12-26 14:30:00,55.68,55.79,55.57,55.77,22694.0,55.68,55.79,55.57,55.77,22694.0
2024-12-26 15:00:00,55.75,55.95,55.68,55.92,31912.0,55.75,55.95,55.68,55.92,31912.0
2024-12-26 15:30:00,55.9,56.23,55.84,56.13,112247.0,55.9,56.23,55.84,56.13,112247.0
2024-12-27 09:30:00,55.58,56.31,55.58,55.98,18290.0,55.58,56.31,55.58,55.98,18290.0
2024-12-27 10:00:00,55.84,55.84,55.24,55.24,7511.0,55.84,55.84,55.24,55.24,7511.0
2024-12-27 10:30:00,55.16,55.62,55.0,55.48,12237.0,55.16,55.62,55.0,55.48,12237.0
2024-12-27 11:00:00,55.48,55.48,55.2,55.35,4733.0,55.48,55.48,55.2,55.35,4733.0
2024-12-27 11:30:00,55.37,55.41,55.2,55.27,10868.0,55.37,55.41,55.2,55.27,10868.0
2024-12-27 12:00:00,55.29,55.34,55.2,55.22,14269.0,55.29,55.34,55.2,55.22,14269.0
2024-12-27 12:30:00,55.24,55.3,55.08,55.23,11465.0,55.24,55.3,55.08,55.23,11465.0
2024-12-27 13:00:00,55.24,55.27,55.12,55.19,11443.0,55.24,55.27,55.12,55.19,11443.0
2024-12-27 13:30:00,55.19,55.39,55.19,55.36,7235.0,55.19,55.39,55.19,55.36,7235.0
2024-12-27 14:00:00,55.34,55.47,55.23,55.32,13084.0,55.34,55.47,55.23,55.32,13084.0
2024-12-27 14:30:00,55.3,55.45,55.27,55.42,12241.0,55.3,55.45,55.27,55.42,12241.0
2024-12-27 15:00:00,55.44,55.45,55.26,55.31,21609.0,55.44,55.45,55.26,55.31,21609.0
2024-12-27 15:30:00,55.3,55.5,55.14,55.47,96382.0,55.3,55.5,55.14,55.47,96382.0
2024-12-30 09:30:00,54.86,55.0,54.19,54.33,36650.0,54.86,55.0,54.19,54.33,36650.0
2024-12-30 10:00:00,54.33,54.65,54.0,54.19,38073.0,54.33,54.65,54.0,54.19,38073.0
2024-12-30 10:30:00,54.16,54.52,54.13,54.52,12744.0,54.16,54.52,54.13,54.52,12744.0
2024-12-30 11:00:00,54.51,54.95,54.46,54.76,34625.0,54.51,54.95,54.46,54.76,34625.0
2024-12-30 11:30:00,54.77,55.07,54.7,55.07,22919.0,54.77,55.07,54.7,55.07,22919.0
2024-12-30 12:00:00,55.11,55.19,54.97,55.06,14920.0,55.11,55.19,54.97,55.06,14920.0
2024-12-30 12:30:00,55.03,55.16,55.0,55.14,15195.0,55.03,55.16,55.0,55.14,15195.0
2024-12-30 13:00:00,55.13,55.22,55.01,55.14,21919.0,55.13,55.22,55.01,55.14,21919.0
2024-12-30 13:30:00,55.12,55.15,55.04,55.06,15190.0,55.12,55.15,55.04,55.06,15190.0
2024-12-30 14:00:00,55.09,55.09,54.83,54.93,12476.0,55.09,55.09,54.83,54.93,12476.0
2024-12-30 14:30:00,54.92,55.08,54.89,54.95,16529.0,54.92,55.08,54.89,54.95,16529.0
2024-12-30 15:00:00,54.93,55.13,54.9,54.94,24310.0,54.93,55.13,54.9,54.94,24310.0
2024-12-30 15:30:00,54.93,54.95,54.81,54.91,114326.0,54.93,54.95,54.81,54.91,114326.0
2024-12-31 09:30:00,55.14,55.44,54.92,55.4,19192.0,55.14,55.44,54.92,55.4,19192.0
2024-12-31 10:00:00,55.33,55.46,55.09,55.32,21709.0,55.33,55.46,55.09,55.32,21709.0
2024-12-31 10:30:00,55.34,55.41,55.17,55.39,25908.0,55.34,55.41,55.17,55.39,25908.0
2024-12-31 11:00:00,55.38,55.38,55.07,55.07,12134.0,55.38,55.38,55.07,55.07,12134.0
2024-12-31 11:30:00,55.07,55.26,55.04,55.2,13204.0,55.07,55.26,55.04,55.2,13204.0
2024-12-31 12:00:00,55.18,55.29,55.1,55.14,19558.0,55.18,55.29,55.1,55.14,19558.0
2024-12-31 12:30:00,55.14,55.32,55.0,55.32,23539.0,55.14,55.32,55.0,55.32,23539.0
2024-12-31 13:00:00,55.33,55.33,54.96,54.96,18441.0,55.33,55.33,54.96,54.96,18441.0
2024-12-31 13:30:00,54.95,55.14,54.94,55.03,15484.0,54.95,55.14,54.94,55.03,15484.0
2024-12-31 14:00:00,55.0,55.3,54.96,55.2,22606.0,55.0,55.3,54.96,55.2,22606.0
2024-12-31 14:30:00,55.14,55.15,55.04,55.09,19412.0,55.14,55.15,55.04,55.09,19412.0
2024-12-31 15:00:00,55.09,55.35,55.05,55.27,36062.0,55.09,55.35,55.05,55.27,36062.0
2024-12-31 15:30:00,55.28,55.28,54.94,55.04,168613.0,55.28,55.28,54.94,55.04,168613.0
2025-01-02 09:30:00,55.49,56.1,55.28,55.76,70133.0,55.49,56.1,55.28,55.76,70133.0
2025-01-02 10:00:00,55.88,56.24,55.58,55.96,53623.0,55.88,56.24,55.58,55.96,53623.0
2025-01-02 10:30:00,55.85,56.13,55.85,55.98,26723.0,55.85,56.13,55.85,55.98,26723.0
2025-01-02 11:00:00,55.97,55.97,55.54,55.56,20860.0,55.97,55.97,55.54,55.56,20860.0
2025-01-02 11:30:00,55.65,55.78,55.53,55.59,14231.0,55.65,55.78,55.53,55.59,14231.0
2025-01-02 12:00:00,55.59,55.64,55.42,55.44,65702.0,55.59,55.64,55.42,55.44,65702.0
2025-01-02 12:30:00,55.44,55.46,55.16,55.33,66426.0,55.44,55.46,55.16,55.33,66426.0
2025-01-02 13:00:00,55.32,55.32,55.08,55.16,38629.0,55.32,55.32,55.08,55.16,38629.0
2025-01-02 13:30:00,55.17,55.23,55.0,55.22,24396.0,55.17,55.23,55.0,55.22,24396.0
2025-01-02 14:00:00,55.16,55.44,55.1,55.44,76077.0,55.16,55.44,55.1,55.44,76077.0
2025-01-02 14:30:00,55.42,55.57,55.33,55.4,53207.0,55.42,55.57,55.33,55.4,53207.0
2025-01-02 15:00:00,55.4,55.47,55.0,55.18,106906.0,55.4,55.47,55.0,55.18,106906.0
2025-01-02 15:30:00,55.16,55.35,55.03,55.1,279401.0,55.16,55.35,55.03,55.1,279401.0
2025-01-03 09:30:00,55.14,56.03,55.14,55.7,51886.0,55.14,56.03,55.14,55.7,51886.0
2025-01-03 10:00:00,55.74,56.25,55.51,56.09,56884.0,55.74,56.25,55.51,56.09,56884.0
2025-01-03 10:30:00,56.09,56.45,56.08,56.28,45449.0,56.09,56.45,56.08,56.28,45449.0
2025-01-03 11:00:00,56.28,56.29,55.9,56.13,88441.0,56.28,56.29,55.9,56.13,88441.0
2025-01-03 11:30:00,56.14,56.27,55.93,56.27,85027.0,56.14,56.27,55.93,56.27,85027.0
2025-01-03 12:00:00,56.3,56.46,55.9,55.94,73035.0,56.3,56.46,55.9,55.94,73035.0
2025-01-03 12:30:00,55.94,56.21,55.94,56.15,54325.0,55.94,56.21,55.94,56.15,54325.0
2025-01-03 13:00:00,56.12,56.32,55.93,56.32,26026.0,56.12,56.32,55.93,56.32,26026.0
2025-01-03 13:30:00,56.3,56.41,56.23,56.39,49695.0,56.3,56.41,56.23,56.39,49695.0
2025-01-03 14:00:00,56.4,56.4,56.17,56.31,61181.0,56.4,56.4,56.17,56.31,61181.0
2025-01-03 14:30:00,56.3,56.47,56.3,56.45,47393.0,56.3,56.47,56.3,56.45,47393.0
2025-01-03 15:00:00,56.44,56.47,56.25,56.31,91336.0,56.44,56.47,56.25,56.31,91336.0
2025-01-03 15:30:00,56.29,56.33,55.75,56.11,255636.0,56.29,56.33,55.75,56.11,255636.0
2025-01-06 09:30:00,57.07,57.42,56.65,57.19,54557.0,57.07,57.42,56.65,57.19,54557.0
2025-01-06 10:00:00,57.17,57.24,56.42,56.84,37915.0,57.17,57.24,56.42,56.84,37915.0
2025-01-06 10:30:00,56.85,56.85,56.25,56.42,23385.0,56.85,56.85,56.25,56.42,23385.0
2025-01-06 11:00:00,56.45,56.55,56.15,56.28,48840.0,56.45,56.55,56.15,56.28,48840.0
2025-01-06 11:30:00,56.29,56.45,56.23,56.3,15530.0,56.29,56.45,56.23,56.3,15530.0
2025-01-06 12:00:00,56.3,56.31,55.96,56.0,42085.0,56.3,56.31,55.96,56.0,42085.0
2025-01-06 12:30:00,56.0,56.15,55.94,56.14,46462.0,56.0,56.15,55.94,56.14,46462.0
2025-01-06 13:00:00,56.14,56.16,55.96,56.03,25976.0,56.14,56.16,55.96,56.03,25976.0
2025-01-06 13:30:00,56.03,56.07,55.94,55.98,109873.0,56.03,56.07,55.94,55.98,109873.0
2025-01-06 14:00:00,55.98,56.22,55.84,56.02,33941.0,55.98,56.22,55.84,56.02,33941.0
2025-01-06 14:30:00,56.03,56.11,55.93,55.98,25898.0,56.03,56.11,55.93,55.98,25898.0
2025-01-06 15:00:00,55.9,56.06,55.83,56.04,56612.0,55.9,56.06,55.83,56.04,56612.0
2025-01-06 15:30:00,56.07,56.38,56.03,56.28,295488.0,56.07,56.38,56.03,56.28,295488.0
2025-01-07 09:30:00,56.39,56.82,55.82,56.1,32422.0,56.39,56.82,55.82,56.1,32422.0
2025-01-07 10:00:00,55.93,55.99,55.37,55.37,11329.0,55.93,55.99,55.37,55.37,11329.0
2025-01-07 10:30:00,55.41,55.52,54.84,55.37,17719.0,55.41,55.52,54.84,55.37,17719.0
2025-01-07 11:00:00,55.53,56.13,55.46,56.13,24261.0,55.53,56.13,55.46,56.13,24261.0
2025-01-07 11:30:00,56.07,56.12,55.67,55.72,17685.0,56.07,56.12,55.67,55.72,17685.0
2025-01-07 12:00:00,55.69,55.82,55.57,55.8,17042.0,55.69,55.82,55.57,55.8,17042.0
2025-01-07 12:30:00,55.79,55.86,55.61,55.74,16280.0,55.79,55.86,55.61,55.74,16280.0
2025-01-07 13:00:00,55.78,55.99,55.74,55.99,13229.0,55.78,55.99,55.74,55.99,13229.0
2025-01-07 13:30:00,55.97,56.07,55.81,55.87,13949.0,55.97,56.07,55.81,55.87,13949.0
2025-01-07 14:00:00,55.87,55.95,55.79,55.95,16875.0,55.87,55.95,55.79,55.95,16875.0
2025-01-07 14:30:00,55.95,56.02,55.69,55.7,16745.0,55.95,56.02,55.69,55.7,16745.0
2025-01-07 15:00:00,55.62,55.66,55.4,55.56,30550.0,55.62,55.66,55.4,55.56,30550.0
2025-01-07 15:30:00,55.56,55.7,55.14,55.53,214712.0,55.56,55.7,55.14,55.53,214712.0
2025-01-08 09:30:00,55.45,55.58,55.08,55.25,30713.0,55.45,55.58,55.08,55.25,30713.0
2025-01-08 10:00:00,55.25,55.48,54.85,54.89,32764.0,55.25,55.48,54.85,54.89,32764.0
2025-01-08 10:30:00,54.86,55.3,54.81,55.3,13598.0,54.86,55.3,54.81,55.3,13598.0
2025-01-08 11:00:00,55.29,55.62,55.28,55.38,31005.0,55.29,55.62,55.28,55.38,31005.0
2025-01-08 11:30:00,55.38,55.45,55.1,55.24,78347.0,55.38,55.45,55.1,55.24,78347.0
2025-01-08 12:00:00,55.27,55.32,54.97,54.98,13176.0,55.27,55.32,54.97,54.98,13176.0
2025-01-08 12:30:00,54.96,55.1,54.9,54.96,12296.0,54.96,55.1,54.9,54.96,12296.0
2025-01-08 13:00:00,54.96,55.16,54.92,55.12,14365.0,54.96,55.16,54.92,55.12,14365.0
2025-01-08 13:30:00,55.1,55.14,54.91,55.05,11350.0,55.1,55.14,54.91,55.05,11350.0
2025-01-08 14:00:00,55.02,55.67,54.99,55.65,17363.0,55.02,55.67,54.99,55.65,17363.0
2025-01-08 14:30:00,55.61,55.62,55.3,55.36,22161.0,55.61,55.62,55.3,55.36,22161.0
2025-01-08 15:00:00,55.34,55.53,55.31,55.37,41235.0,55.34,55.53,55.31,55.37,41235.0
2025-01-08 15:30:00,55.39,55.69,55.21,55.59,252702.0,55.39,55.69,55.21,55.59,252702.0
2025-01-10 09:30:00,55.13,55.43,54.7,55.35,38217.0,55.13,55.43,54.7,55.35,38217.0
2025-01-10 10:00:00,55.2,55.54,54.91,55.32,81206.0,55.2,55.54,54.91,55.32,81206.0
2025-01-10 10:30:00,55.39,55.54,55.17,55.35,99186.0,55.39,55.54,55.17,55.35,99186.0
2025-01-10 11:00:00,55.28,55.3,54.94,54.94,18849.0,55.28,55.3,54.94,54.94,18849.0
2025-01-10 11:30:00,54.95,55.14,54.85,54.87,24962.0,54.95,55.14,54.85,54.87,24962.0
2025-01-10 12:00:00,54.83,54.89,54.65,54.86,41101.0,54.83,54.89,54.65,54.86,41101.0
2025-01-10 12:30:00,54.83,55.19,54.83,55.09,36636.0,54.83,55.19,54.83,55.09,36636.0
2025-01-10 13:00:00,55.03,55.26,54.98,55.17,18086.0,55.03,55.26,54.98,55.17,18086.0
2025-01-10 13:30:00,55.16,55.28,55.06,55.22,14268.0,55.16,55.28,55.06,55.22,14268.0
2025-01-10 14:00:00,55.22,55.23,55.07,55.22,48719.0,55.22,55.23,55.07,55.22,48719.0
2025-01-10 14:30:00,55.17,55.31,55.13,55.19,20479.0,55.17,55.31,55.13,55.19,20479.0
2025-01-10 15:00:00,55.2,55.3,55.0,55.16,18857.0,55.2,55.3,55.0,55.16,18857.0
2025-01-10 15:30:00,55.21,55.27,54.96,55.12,189668.0,55.21,55.27,54.96,55.12,189668.0
2025-01-13 09:30:00,54.61,55.38,54.48,55.26,26789.0,54.61,55.38,54.48,55.26,26789.0
2025-01-13 10:00:00,55.18,55.22,54.72,54.84,100691.0,55.18,55.22,54.72,54.84,100691.0
2025-01-13 10:30:00,54.86,55.03,54.69,54.74,45470.0,54.86,55.03,54.69,54.74,45470.0
2025-01-13 11:00:00,54.78,55.18,54.61,55.09,159458.0,54.78,55.18,54.61,55.09,159458.0
2025-01-13 11:30:00,55.09,55.15,54.69,54.74,27861.0,55.09,55.15,54.69,54.74,27861.0
2025-01-13 12:00:00,54.75,55.01,54.71,55.01,35924.0,54.75,55.01,54.71,55.01,35924.0
2025-01-13 12:30:00,54.95,55.03,54.78,54.99,20050.0,54.95,55.03,54.78,54.99,20050.0
2025-01-13 13:00:00,54.94,55.05,54.93,54.97,28851.0,54.94,55.05,54.93,54.97,28851.0
2025-01-13 13:30:00,55.0,55.08,54.88,54.94,27781.0,55.0,55.08,54.88,54.94,27781.0
2025-01-13 14:00:00,54.95,55.01,54.88,55.0,31353.0,54.95,55.01,54.88,55.0,31353.0
2025-01-13 14:30:00,54.97,55.04,54.77,54.88,44988.0,54.97,55.04,54.77,54.88,44988.0
2025-01-13 15:00:00,54.88,55.0,54.82,54.99,53415.0,54.88,55.0,54.82,54.99,53415.0
2025-01-13 15:30:00,54.98,55.03,54.76,54.99,213537.0,54.98,55.03,54.76,54.99,213537.0
2025-01-14 09:30:00,55.82,56.43,55.56,56.02,122637.0,55.82,56.43,55.56,56.02,122637.0
2025-01-14 10:00:00,56.02,56.45,55.92,56.43,57831.0,56.02,56.45,55.92,56.43,57831.0
2025-01-14 10:30:00,56.46,56.7,56.41,56.59,48127.0,56.46,56.7,56.41,56.59,48127.0
2025-01-14 11:00:00,56.53,56.53,56.19,56.26,33056.0,56.53,56.53,56.19,56.26,33056.0
2025-01-14 11:30:00,56.24,56.25,55.79,55.88,26624.0,56.24,56.25,55.79,55.88,26624.0
2025-01-14 12:00:00,55.82,55.91,55.65,55.89,90031.0,55.82,55.91,55.65,55.89,90031.0
2025-01-14 12:30:00,55.89,56.03,55.63,56.03,24915.0,55.89,56.03,55.63,56.03,24915.0
2025-01-14 13:00:00,56.03,56.15,55.94,56.12,27303.0,56.03,56.15,55.94,56.12,27303.0
2025-01-14 13:30:00,56.13,56.5,56.09,56.37,27573.0,56.13,56.5,56.09,56.37,27573.0
2025-01-14 14:00:00,56.38,56.38,56.17,56.18,28438.0,56.38,56.38,56.17,56.18,28438.0
2025-01-14 14:30:00,56.15,56.21,55.99,56.04,36919.0,56.15,56.21,55.99,56.04,36919.0
2025-01-14 15:00:00,56.04,56.34,55.81,56.33,40471.0,56.04,56.34,55.81,56.33,40471.0
2025-01-14 15:30:00,56.36,56.52,56.04,56.49,191985.0,56.36,56.52,56.04,56.49,191985.0
2025-01-15 09:30:00,57.68,57.8,57.17,57.51,39048.0,57.68,57.8,57.17,57.51,39048.0
2025-01-15 10:00:00,57.5,57.95,57.4,57.85,35698.0,57.5,57.95,57.4,57.85,35698.0
2025-01-15 10:30:00,57.85,57.86,57.39,57.58,23664.0,57.85,57.86,57.39,57.58,23664.0
2025-01-15 11:00:00,57.64,57.79,57.43,57.64,30053.0,57.64,57.79,57.43,57.64,30053.0
2025-01-15 11:30:00,57.65,57.76,57.41,57.7,17650.0,57.65,57.76,57.41,57.7,17650.0
2025-01-15 12:00:00,57.67,58.15,57.65,58.15,78228.0,57.67,58.15,57.65,58.15,78228.0
2025-01-15 12:30:00,58.1,58.11,57.93,58.09,10983.0,58.1,58.11,57.93,58.09,10983.0
2025-01-15 13:00:00,58.09,58.09,57.72,57.81,12978.0,58.09,58.09,57.72,57.81,12978.0
2025-01-15 13:30:00,57.84,57.84,57.48,57.54,13851.0,57.84,57.84,57.48,57.54,13851.0
2025-01-15 14:00:00,57.52,57.6,57.38,57.46,9008.0,57.52,57.6,57.38,57.46,9008.0
2025-01-15 14:30:00,57.46,57.51,57.19,57.25,15001.0,57.46,57.51,57.19,57.25,15001.0
2025-01-15 15:00:00,57.23,57.32,57.12,57.28,15715.0,57.23,57.32,57.12,57.28,15715.0
2025-01-15 15:30:00,57.31,57.32,57.05,57.1,94465.0,57.31,57.32,57.05,57.1,94465.0
2025-01-16 09:30:00,57.17,57.51,56.88,56.98,17953.0,57.17,57.51,56.88,56.98,17953.0
2025-01-16 10:00:00,56.86,57.35,56.76,57.35,19094.0,56.86,57.35,56.76,57.35,19094.0
2025-01-16 10:30:00,57.24,57.44,57.07,57.4,16518.0,57.24,57.44,57.07,57.4,16518.0
2025-01-16 11:00:00,57.39,57.7,57.34,57.54,14842.0,57.39,57.7,57.34,57.54,14842.0
2025-01-16 11:30:00,57.6,57.61,57.25,57.45,21097.0,57.6,57.61,57.25,57.45,21097.0
2025-01-16 12:00:00,57.46,57.74,57.44,57.7,11349.0,57.46,57.74,57.44,57.7,11349.0
2025-01-16 12:30:00,57.69,57.7,57.35,57.39,8202.0,57.69,57.7,57.35,57.39,8202.0
2025-01-16 13:00:00,57.39,57.49,57.34,57.38,8496.0,57.39,57.49,57.34,57.38,8496.0
2025-01-16 13:30:00,57.37,57.4,57.22,57.24,6810.0,57.37,57.4,57.22,57.24,6810.0
2025-01-16 14:00:00,57.23,57.4,57.15,57.3,15798.0,57.23,57.4,57.15,57.3,15798.0
2025-01-16 14:30:00,57.27,57.3,57.16,57.19,11829.0,57.27,57.3,57.16,57.19,11829.0
2025-01-16 15:00:00,57.18,57.41,57.18,57.35,28368.0,57.18,57.41,57.18,57.35,28368.0
2025-01-16 15:30:00,57.35,57.6,57.34,57.45,100997.0,57.35,57.6,57.34,57.45,100997.0
2025-01-17 09:30:00,58.08,58.24,57.56,57.69,21229.0,58.08,58.24,57.56,57.69,21229.0
2025-01-17 10:00:00,57.87,58.01,57.61,57.98,14983.0,57.87,58.01,57.61,57.98,14983.0
2025-01-17 10:30:00,58.0,58.06,57.71,57.76,26324.0,58.0,58.06,57.71,57.76,26324.0
2025-01-17 11:00:00,57.78,57.79,57.54,57.57,37081.0,57.78,57.79,57.54,57.57,37081.0
2025-01-17 11:30:00,57.64,57.66,57.39,57.54,58173.0,57.64,57.66,57.39,57.54,58173.0
2025-01-17 12:00:00,57.49,57.8,57.49,57.57,45027.0,57.49,57.8,57.49,57.57,45027.0
2025-01-17 12:30:00,57.56,57.8,57.56,57.67,16376.0,57.56,57.8,57.56,57.67,16376.0
2025-01-17 13:00:00,57.67,57.73,57.59,57.65,19108.0,57.67,57.73,57.59,57.65,19108.0
2025-01-17 13:30:00,57.61,57.7,57.46,57.46,7057.0,57.61,57.7,57.46,57.46,7057.0
2025-01-17 14:00:00,57.47,57.5,57.33,57.4,12407.0,57.47,57.5,57.33,57.4,12407.0
2025-01-17 14:30:00,57.37,57.41,57.16,57.18,23497.0,57.37,57.41,57.16,57.18,23497.0
2025-01-17 15:00:00,57.16,57.38,57.06,57.22,84404.0,57.16,57.38,57.06,57.22,84404.0
2025-01-17 15:30:00,57.23,57.35,57.08,57.19,164256.0,57.23,57.35,57.08,57.19,164256.0
2025-01-21 09:30:00,58.27,59.17,57.95,58.86,48591.0,58.27,59.17,57.95,58.86,48591.0
2025-01-21 10:00:00,58.71,58.95,58.17,58.73,65341.0,58.71,58.95,58.17,58.73,65341.0
2025-01-21 10:30:00,58.72,58.87,58.63,58.77,32581.0,58.72,58.87,58.63,58.77,32581.0
2025-01-21 11:00:00,58.7,58.77,58.56,58.77,26377.0,58.7,58.77,58.56,58.77,26377.0
2025-01-21 11:30:00,58.74,58.93,58.69,58.73,30373.0,58.74,58.93,58.69,58.73,30373.0
2025-01-21 12:00:00,58.7,58.76,58.57,58.72,18637.0,58.7,58.76,58.57,58.72,18637.0
2025-01-21 12:30:00,58.72,58.81,58.54,58.69,21665.0,58.72,58.81,58.54,58.69,21665.0
2025-01-21 13:00:00,58.68,58.74,58.55,58.6,15917.0,58.68,58.74,58.55,58.6,15917.0
2025-01-21 13:30:00,58.59,58.68,58.51,58.63,27544.0,58.59,58.68,58.51,58.63,27544.0
2025-01-21 14:00:00,58.63,58.82,58.44,58.44,31757.0,58.63,58.82,58.44,58.44,31757.0
2025-01-21 14:30:00,58.43,58.46,58.25,58.26,24806.0,58.43,58.46,58.25,58.26,24806.0
2025-01-21 15:00:00,58.24,58.35,58.15,58.35,25407.0,58.24,58.35,58.15,58.35,25407.0
2025-01-21 15:30:00,58.32,58.58,58.29,58.46,122164.0,58.32,58.58,58.29,58.46,122164.0
2025-01-22 09:30:00,58.67,58.75,57.74,57.87,39915.0,58.67,58.75,57.74,57.87,39915.0
2025-01-22 10:00:00,57.89,58.38,57.88,58.26,22866.0,57.89,58.38,57.88,58.26,22866.0
2025-01-22 10:30:00,58.11,58.17,57.78,57.93,14068.0,58.11,58.17,57.78,57.93,14068.0
2025-01-22 11:00:00,57.99,58.12,57.79,58.12,19402.0,57.99,58.12,57.79,58.12,19402.0
2025-01-22 11:30:00,58.12,58.12,58.02,58.09,8301.0,58.12,58.12,58.02,58.09,8301.0
2025-01-22 12:00:00,58.04,58.16,57.95,58.05,11155.0,58.04,58.16,57.95,58.05,11155.0
2025-01-22 12:30:00,58.05,58.09,57.81,57.85,10209.0,58.05,58.09,57.81,57.85,10209.0
2025-01-22 13:00:00,57.85,57.93,57.73,57.91,7923.0,57.85,57.93,57.73,57.91,7923.0
2025-01-22 13:30:00,57.93,58.03,57.8,57.82,9366.0,57.93,58.03,57.8,57.82,9366.0
2025-01-22 14:00:00,57.82,57.82,57.66,57.67,7683.0,57.82,57.82,57.66,57.67,7683.0
2025-01-22 14:30:00,57.67,57.8,57.66,57.66,16168.0,57.67,57.8,57.66,57.66,16168.0
2025-01-22 15:00:00,57.64,57.69,57.59,57.6,22105.0,57.64,57.69,57.59,57.6,22105.0
2025-01-22 15:30:00,57.59,57.68,57.4,57.48,94897.0,57.59,57.68,57.4,57.48,94897.0
2025-01-23 09:30:00,57.67,58.48,57.57,58.47,41856.0,57.67,58.48,57.57,58.47,41856.0
2025-01-23 10:00:00,58.42,58.44,58.13,58.25,16602.0,58.42,58.44,58.13,58.25,16602.0
2025-01-23 10:30:00,58.23,58.83,58.13,58.8,72336.0,58.23,58.83,58.13,58.8,72336.0
2025-01-23 11:00:00,58.78,59.27,58.78,58.96,54272.0,58.78,59.27,58.78,58.96,54272.0
2025-01-23 11:30:00,58.96,59.06,58.8,59.04,34974.0,58.96,59.06,58.8,59.04,34974.0
2025-01-23 12:00:00,59.02,59.04,58.8,58.83,28808.0,59.02,59.04,58.8,58.83,28808.0
2025-01-23 12:30:00,58.83,58.86,58.59,58.67,12017.0,58.83,58.86,58.59,58.67,12017.0
2025-01-23 13:00:00,58.68,58.83,58.56,58.77,19081.0,58.68,58.83,58.56,58.77,19081.0
2025-01-23 13:30:00,58.8,58.98,58.73,58.83,19034.0,58.8,58.98,58.73,58.83,19034.0
2025-01-23 14:00:00,58.88,58.94,58.68,58.78,20155.0,58.88,58.94,58.68,58.78,20155.0
2025-01-23 14:30:00,58.78,58.91,58.68,58.87,23435.0,58.78,58.91,58.68,58.87,23435.0
2025-01-23 15:00:00,58.88,58.92,58.73,58.82,34867.0,58.88,58.92,58.73,58.82,34867.0
2025-01-23 15:30:00,58.81,59.04,58.79,58.98,114973.0,58.81,59.04,58.79,58.98,114973.0
2025-01-24 09:30:00,59.37,59.45,58.7,58.7,21525.0,59.37,59.45,58.7,58.7,21525.0
2025-01-24 10:00:00,58.69,58.88,58.6,58.62,27738.0,58.69,58.88,58.6,58.62,27738.0
2025-01-24 10:30:00,58.61,58.61,58.32,58.45,15041.0,58.61,58.61,58.32,58.45,15041.0
2025-01-24 11:00:00,58.41,58.66,58.41,58.59,17607.0,58.41,58.66,58.41,58.59,17607.0
2025-01-24 11:30:00,58.61,58.65,58.52,58.53,16275.0,58.61,58.65,58.52,58.53,16275.0
2025-01-24 12:00:00,58.53,58.74,58.51,58.68,18274.0,58.53,58.74,58.51,58.68,18274.0
2025-01-24 12:30:00,58.67,58.69,58.22,58.22,17141.0,58.67,58.69,58.22,58.22,17141.0
2025-01-24 13:00:00,58.2,58.33,58.2,58.24,19102.0,58.2,58.33,58.2,58.24,19102.0
2025-01-24 13:30:00,58.26,58.3,58.15,58.3,16923.0,58.26,58.3,58.15,58.3,16923.0
2025-01-24 14:00:00,58.29,58.33,58.04,58.06,11119.0,58.29,58.33,58.04,58.06,11119.0
2025-01-24 14:30:00,58.08,58.18,58.02,58.18,18978.0,58.08,58.18,58.02,58.18,18978.0
2025-01-24 15:00:00,58.15,58.28,58.14,58.23,22749.0,58.15,58.28,58.14,58.23,22749.0
2025-01-24 15:30:00,58.25,58.58,58.13,58.56,121168.0,58.25,58.58,58.13,58.56,121168.0
2025-01-27 09:30:00,57.68,57.69,56.57,57.64,32098.0,57.68,57.69,56.57,57.64,32098.0
2025-01-27 10:00:00,57.61,57.61,56.5,56.68,43948.0,57.61,57.61,56.5,56.68,43948.0
2025-01-27 10:30:00,56.64,56.81,56.43,56.65,21275.0,56.64,56.81,56.43,56.65,21275.0
2025-01-27 11:00:00,56.62,56.65,56.19,56.22,21506.0,56.62,56.65,56.19,56.22,21506.0
2025-01-27 11:30:00,56.17,56.56,56.09,56.44,30599.0,56.17,56.56,56.09,56.44,30599.0
2025-01-27 12:00:00,56.4,56.61,56.39,56.56,14526.0,56.4,56.61,56.39,56.56,14526.0
2025-01-27 12:30:00,56.57,56.59,56.35,56.39,29709.0,56.57,56.59,56.35,56.39,29709.0
2025-01-27 13:00:00,56.39,56.42,55.94,55.95,46750.0,56.39,56.42,55.94,55.95,46750.0
2025-01-27 13:30:00,55.97,56.12,55.93,56.07,26447.0,55.97,56.12,55.93,56.07,26447.0
2025-01-27 14:00:00,56.07,56.31,56.03,56.3,27056.0,56.07,56.31,56.03,56.3,27056.0
2025-01-27 14:30:00,56.3,56.41,55.95,56.0,45238.0,56.3,56.41,55.95,56.0,45238.0
2025-01-27 15:00:00,56.0,56.34,55.99,56.26,45762.0,56.0,56.34,55.99,56.26,45762.0
2025-01-27 15:30:00,56.26,56.63,56.15,56.29,209326.0,56.26,56.63,56.15,56.29,209326.0
2025-01-28 09:30:00,57.22,58.06,56.24,56.29,154448.0,57.22,58.06,56.24,56.29,154448.0
2025-01-28 10:00:00,56.44,57.18,56.29,57.05,43942.0,56.44,57.18,56.29,57.05,43942.0
2025-01-28 10:30:00,57.04,57.37,56.92,57.28,23199.0,57.04,57.37,56.92,57.28,23199.0
2025-01-28 11:00:00,57.32,57.4,56.99,57.02,23379.0,57.32,57.4,56.99,57.02,23379.0
2025-01-28 11:30:00,57.02,57.17,56.95,57.17,19967.0,57.02,57.17,56.95,57.17,19967.0
2025-01-28 12:00:00,57.23,57.32,56.95,56.98,20501.0,57.23,57.32,56.95,56.98,20501.0
2025-01-28 12:30:00,57.01,57.19,56.97,57.0,134502.0,57.01,57.19,56.97,57.0,134502.0
2025-01-28 13:00:00,57.03,57.3,57.0,57.25,27693.0,57.03,57.3,57.0,57.25,27693.0
2025-01-28 13:30:00,57.25,57.29,57.12,57.21,19593.0,57.25,57.29,57.12,57.21,19593.0
2025-01-28 14:00:00,57.2,57.75,57.0,57.48,1216765.0,57.2,57.75,57.0,57.48,1216765.0
2025-01-28 14:30:00,57.53,57.54,57.22,57.32,56575.0,57.53,57.54,57.22,57.32,56575.0
2025-01-28 15:00:00,57.32,57.77,57.27,57.43,89137.0,57.32,57.77,57.27,57.43,89137.0
2025-01-28 15:30:00,57.43,57.95,57.43,57.91,291446.0,57.43,57.95,57.43,57.91,291446.0
2025-01-29 09:30:00,58.1,59.39,58.1,59.34,133394.0,58.1,59.39,58.1,59.34,133394.0
2025-01-29 10:00:00,59.22,59.91,59.22,59.58,125910.0,59.22,59.91,59.22,59.58,125910.0
2025-01-29 10:30:00,59.58,60.0,59.53,59.59,131246.0,59.58,60.0,59.53,59.59,131246.0
2025-01-29 11:00:00,59.64,59.81,59.18,59.33,44375.0,59.64,59.81,59.18,59.33,44375.0
2025-01-29 11:30:00,59.36,59.55,59.13,59.35,36958.0,59.36,59.55,59.13,59.35,36958.0
2025-01-29 12:00:00,59.34,59.65,59.29,59.56,50237.0,59.34,59.65,59.29,59.56,50237.0
2025-01-29 12:30:00,59.55,59.87,59.54,59.86,42016.0,59.55,59.87,59.54,59.86,42016.0
2025-01-29 13:00:00,59.87,59.89,59.55,59.71,38903.0,59.87,59.89,59.55,59.71,38903.0
2025-01-29 13:30:00,59.75,60.09,59.74,59.98,106930.0,59.75,60.09,59.74,59.98,106930.0
2025-01-29 14:00:00,59.99,59.99,59.49,59.64,39165.0,59.99,59.99,59.49,59.64,39165.0
2025-01-29 14:30:00,59.61,60.47,59.61,60.1,68200.0,59.61,60.47,59.61,60.1,68200.0
2025-01-29 15:00:00,60.16,60.26,59.85,60.15,71860.0,60.16,60.26,59.85,60.15,71860.0
2025-01-29 15:30:00,60.17,60.26,59.94,60.22,337464.0,60.17,60.26,59.94,60.22,337464.0
2025-01-30 09:30:00,60.17,60.19,59.67,60.07,44683.0,60.17,60.19,59.67,60.07,44683.0
2025-01-30 10:00:00,60.02,60.2,59.74,59.75,198854.0,60.02,60.2,59.74,59.75,198854.0
2025-01-30 10:30:00,59.76,59.82,58.14,58.37,75809.0,59.76,59.82,58.14,58.37,75809.0
2025-01-30 11:00:00,58.45,59.02,58.42,58.84,46694.0,58.45,59.02,58.42,58.84,46694.0
2025-01-30 11:30:00,58.8,58.9,58.12,58.3,159533.0,58.8,58.9,58.12,58.3,159533.0
2025-01-30 12:00:00,58.34,58.5,57.85,57.98,71174.0,58.34,58.5,57.85,57.98,71174.0
2025-01-30 12:30:00,58.0,58.53,57.94,58.36,39310.0,58.0,58.53,57.94,58.36,39310.0
2025-01-30 13:00:00,58.36,58.52,58.32,58.41,32748.0,58.36,58.52,58.32,58.41,32748.0
2025-01-30 13:30:00,58.41,58.51,58.21,58.24,50024.0,58.41,58.51,58.21,58.24,50024.0
2025-01-30 14:00:00,58.22,58.29,57.84,57.96,31880.0,58.22,58.29,57.84,57.96,31880.0
2025-01-30 14:30:00,57.96,57.96,57.57,57.73,75556.0,57.96,57.96,57.57,57.73,75556.0
2025-01-30 15:00:00,57.75,58.11,57.69,57.81,85473.0,57.75,58.11,57.69,57.81,85473.0
2025-01-30 15:30:00,57.85,58.02,57.5,57.78,247516.0,57.85,58.02,57.5,57.78,247516.0
2025-01-31 09:30:00,58.0,58.38,57.37,57.78,44316.0,58.0,58.38,57.37,57.78,44316.0
2025-01-31 10:00:00,57.78,58.15,57.74,57.94,52114.0,57.78,58.15,57.74,57.94,52114.0
2025-01-31 10:30:00,57.94,58.21,57.91,58.07,77375.0,57.94,58.21,57.91,58.07,77375.0
2025-01-31 11:00:00,58.09,58.15,57.83,58.03,61459.0,58.09,58.15,57.83,58.03,61459.0
2025-01-31 11:30:00,58.02,58.17,57.93,57.98,33212.0,58.02,58.17,57.93,57.98,33212.0
2025-01-31 12:00:00,57.96,58.48,57.92,58.48,37553.0,57.96,58.48,57.92,58.48,37553.0
2025-01-31 12:30:00,58.43,58.56,58.37,58.37,11000.0,58.43,58.56,58.37,58.37,11000.0
2025-01-31 13:00:00,58.4,58.45,57.9,57.9,22549.0,58.4,58.45,57.9,57.9,22549.0
2025-01-31 13:30:00,57.86,57.91,57.55,57.59,23328.0,57.86,57.91,57.55,57.59,23328.0
2025-01-31 14:00:00,57.59,57.78,57.29,57.5,43665.0,57.59,57.78,57.29,57.5,43665.0
2025-01-31 14:30:00,57.52,57.55,57.23,57.42,34985.0,57.52,57.55,57.23,57.42,34985.0
2025-01-31 15:00:00,57.38,57.38,57.06,57.21,52282.0,57.38,57.38,57.06,57.21,52282.0
2025-01-31 15:30:00,57.21,57.47,57.04,57.05,241426.0,57.21,57.47,57.04,57.05,241426.0
2025-02-03 09:30:00,56.24,56.3,55.14,55.45,90982.0,56.24,56.3,55.14,55.45,90982.0
2025-02-03 10:00:00,55.47,57.37,55.41,57.37,80248.0,55.47,57.37,55.41,57.37,80248.0
2025-02-03 10:30:00,57.1,57.5,56.93,57.43,80643.0,57.1,57.5,56.93,57.43,80643.0
2025-02-03 11:00:00,57.42,57.59,57.15,57.48,75829.0,57.42,57.59,57.15,57.48,75829.0
2025-02-03 11:30:00,57.52,57.64,57.07,57.18,82033.0,57.52,57.64,57.07,57.18,82033.0
2025-02-03 12:00:00,57.1,57.31,57.04,57.11,28457.0,57.1,57.31,57.04,57.11,28457.0
2025-02-03 12:30:00,57.11,57.32,56.88,57.15,171721.0,57.11,57.32,56.88,57.15,171721.0
2025-02-03 13:00:00,57.1,57.52,57.03,57.35,59061.0,57.1,57.52,57.03,57.35,59061.0
2025-02-03 13:30:00,57.36,57.71,57.35,57.54,72379.0,57.36,57.71,57.35,57.54,72379.0
2025-02-03 14:00:00,57.52,57.72,57.49,57.56,65534.0,57.52,57.72,57.49,57.56,65534.0
2025-02-03 14:30:00,57.57,57.63,57.38,57.57,88684.0,57.57,57.63,57.38,57.57,88684.0
2025-02-03 15:00:00,57.57,57.84,57.52,57.82,103253.0,57.57,57.84,57.52,57.82,103253.0
2025-02-03 15:30:00,57.78,58.26,57.71,58.0,487253.0,57.78,58.26,57.71,58.0,487253.0
2025-02-04 09:30:00,64.0,66.0,62.79,62.95,544679.0,64.0,66.0,62.79,62.95,544679.0
2025-02-04 10:00:00,62.88,63.45,62.64,63.13,305822.0,62.88,63.45,62.64,63.13,305822.0
2025-02-04 10:30:00,63.07,63.55,62.53,62.86,476464.0,63.07,63.55,62.53,62.86,476464.0
2025-02-04 11:00:00,62.89,63.04,62.52,62.62,124586.0,62.89,63.04,62.52,62.62,124586.0
2025-02-04 11:30:00,62.62,62.84,61.92,62.03,111598.0,62.62,62.84,61.92,62.03,111598.0
2025-02-04 12:00:00,62.03,62.12,61.66,61.87,116216.0,62.03,62.12,61.66,61.87,116216.0
2025-02-04 12:30:00,61.87,62.58,61.81,62.35,182233.0,61.87,62.58,61.81,62.35,182233.0
2025-02-04 13:00:00,62.35,62.93,62.2,62.73,95578.0,62.35,62.93,62.2,62.73,95578.0
2025-02-04 13:30:00,62.7,62.75,62.49,62.69,85632.0,62.7,62.75,62.49,62.69,85632.0
2025-02-04 14:00:00,62.69,63.37,62.67,62.93,99348.0,62.69,63.37,62.67,62.93,99348.0
2025-02-04 14:30:00,62.99,63.04,62.63,62.7,161278.0,62.99,63.04,62.63,62.7,161278.0
2025-02-04 15:00:00,62.66,62.66,62.0,62.22,182788.0,62.66,62.66,62.0,62.22,182788.0
2025-02-04 15:30:00,62.2,63.73,62.15,63.72,685184.0,62.2,63.73,62.15,63.72,685184.0
2025-02-05 09:30:00,64.17,64.45,62.67,63.46,103462.0,64.17,64.45,62.67,63.46,103462.0
2025-02-05 10:00:00,63.56,64.26,63.25,64.03,92667.0,63.56,64.26,63.25,64.03,92667.0
2025-02-05 10:30:00,63.98,64.37,63.83,64.31,93030.0,63.98,64.37,63.83,64.31,93030.0
2025-02-05 11:00:00,64.31,64.92,64.22,64.75,68362.0,64.31,64.92,64.22,64.75,68362.0
2025-02-05 11:30:00,64.8,65.32,64.73,65.15,84317.0,64.8,65.32,64.73,65.15,84317.0
2025-02-05 12:00:00,65.12,65.35,65.11,65.35,37689.0,65.12,65.35,65.11,65.35,37689.0
2025-02-05 12:30:00,65.33,65.5,65.15,65.21,35650.0,65.33,65.5,65.15,65.21,35650.0
2025-02-05 13:00:00,65.23,65.36,65.0,65.13,38521.0,65.23,65.36,65.0,65.13,38521.0
2025-02-05 13:30:00,65.1,65.44,65.06,65.21,45416.0,65.1,65.44,65.06,65.21,45416.0
2025-02-05 14:00:00,65.23,65.5,65.16,65.29,52475.0,65.23,65.5,65.16,65.29,52475.0
2025-02-05 14:30:00,65.28,65.38,65.2,65.33,34445.0,65.28,65.38,65.2,65.33,34445.0
2025-02-05 15:00:00,65.34,65.73,65.34,65.51,79477.0,65.34,65.73,65.34,65.51,79477.0
2025-02-05 15:30:00,65.52,65.85,65.37,65.85,336534.0,65.52,65.85,65.37,65.85,336534.0
2025-02-06 09:30:00,66.52,66.8,65.61,65.97,116938.0,66.52,66.8,65.61,65.97,116938.0
2025-02-06 10:00:00,66.07,66.14,65.56,65.65,64579.0,66.07,66.14,65.56,65.65,64579.0
2025-02-06 10:30:00,65.65,65.77,64.82,65.0,72033.0,65.65,65.77,64.82,65.0,72033.0
2025-02-06 11:00:00,65.02,65.45,65.0,65.24,92603.0,65.02,65.45,65.0,65.24,92603.0
2025-02-06 11:30:00,65.25,65.25,64.81,64.81,37824.0,65.25,65.25,64.81,64.81,37824.0
2025-02-06 12:00:00,64.77,65.04,64.45,64.55,41625.0,64.77,65.04,64.45,64.55,41625.0
2025-02-06 12:30:00,64.51,64.53,64.2,64.25,131136.0,64.51,64.53,64.2,64.25,131136.0
2025-02-06 13:00:00,64.26,64.26,63.57,63.68,126502.0,64.26,64.26,63.57,63.68,126502.0
2025-02-06 13:30:00,63.64,63.87,63.26,63.41,60736.0,63.64,63.87,63.26,63.41,60736.0
2025-02-06 14:00:00,63.39,63.43,62.95,62.99,100904.0,63.39,63.43,62.95,62.99,100904.0
2025-02-06 14:30:00,62.97,63.87,62.74,63.57,140764.0,62.97,63.87,62.74,63.57,140764.0
2025-02-06 15:00:00,63.57,63.58,63.23,63.5,75459.0,63.57,63.58,63.23,63.5,75459.0
2025-02-06 15:30:00,63.52,63.71,63.27,63.49,283811.0,63.52,63.71,63.27,63.49,283811.0
2025-02-07 09:30:00,64.0,64.55,63.4,64.5,52306.0,64.0,64.55,63.4,64.5,52306.0
2025-02-07 10:00:00,64.48,64.48,63.56,63.83,49554.0,64.48,64.48,63.56,63.83,49554.0
2025-02-07 10:30:00,63.78,64.02,63.39,63.53,43990.0,63.78,64.02,63.39,63.53,43990.0
2025-02-07 11:00:00,63.51,63.56,63.12,63.29,35947.0,63.51,63.56,63.12,63.29,35947.0
2025-02-07 11:30:00,63.26,63.44,63.02,63.08,127094.0,63.26,63.44,63.02,63.08,127094.0
2025-02-07 12:00:00,63.07,63.11,62.66,62.97,42627.0,63.07,63.11,62.66,62.97,42627.0
2025-02-07 12:30:00,62.99,63.02,62.74,62.76,35884.0,62.99,63.02,62.74,62.76,35884.0
2025-02-07 13:00:00,62.76,63.34,62.73,63.29,41022.0,62.76,63.34,62.73,63.29,41022.0
2025-02-07 13:30:00,63.27,63.39,62.9,62.97,25159.0,63.27,63.39,62.9,62.97,25159.0
2025-02-07 14:00:00,62.87,63.01,62.75,62.86,43725.0,62.87,63.01,62.75,62.86,43725.0
2025-02-07 14:30:00,62.86,62.94,62.6,62.73,35555.0,62.86,62.94,62.6,62.73,35555.0
2025-02-07 15:00:00,62.7,62.75,62.44,62.44,40552.0,62.7,62.75,62.44,62.44,40552.0
2025-02-07 15:30:00,62.45,62.82,62.42,62.74,202800.0,62.45,62.82,62.42,62.74,202800.0
2025-02-10 09:30:00,63.96,64.18,63.31,63.77,42747.0,63.96,64.18,63.31,63.77,42747.0
2025-02-10 10:00:00,63.69,63.95,63.35,63.5,24494.0,63.69,63.95,63.35,63.5,24494.0
2025-02-10 10:30:00,63.55,63.74,63.24,63.27,24751.0,63.55,63.74,63.24,63.27,24751.0
2025-02-10 11:00:00,63.26,63.28,62.75,62.98,29788.0,63.26,63.28,62.75,62.98,29788.0
2025-02-10 11:30:00,63.02,63.5,62.98,63.33,27135.0,63.02,63.5,62.98,63.33,27135.0
2025-02-10 12:00:00,63.41,63.53,63.26,63.46,21069.0,63.41,63.53,63.26,63.46,21069.0
2025-02-10 12:30:00,63.44,63.6,63.42,63.51,20729.0,63.44,63.6,63.42,63.51,20729.0
2025-02-10 13:00:00,63.52,63.64,63.37,63.42,25918.0,63.52,63.64,63.37,63.42,25918.0
2025-02-10 13:30:00,63.44,63.66,63.37,63.66,20629.0,63.44,63.66,63.37,63.66,20629.0
2025-02-10 14:00:00,63.63,63.65,63.48,63.6,38417.0,63.63,63.65,63.48,63.6,38417.0
2025-02-10 14:30:00,63.64,63.77,63.6,63.67,38729.0,63.64,63.77,63.6,63.67,38729.0
2025-02-10 15:00:00,63.7,63.97,63.53,63.6,63548.0,63.7,63.97,63.53,63.6,63548.0
2025-02-10 15:30:00,63.56,63.95,63.17,63.21,205012.0,63.56,63.95,63.17,63.21,205012.0
2025-02-11 09:30:00,63.46,63.72,62.9,62.93,25986.0,63.46,63.72,62.9,62.93,25986.0
2025-02-11 10:00:00,62.93,63.09,62.54,62.64,38494.0,62.93,63.09,62.54,62.64,38494.0
2025-02-11 10:30:00,62.64,62.92,62.4,62.74,32636.0,62.64,62.92,62.4,62.74,32636.0
2025-02-11 11:00:00,62.75,62.88,62.44,62.5,39912.0,62.75,62.88,62.44,62.5,39912.0
2025-02-11 11:30:00,62.46,62.52,62.27,62.37,25832.0,62.46,62.52,62.27,62.37,25832.0
2025-02-11 12:00:00,62.35,62.37,62.12,62.15,26607.0,62.35,62.37,62.12,62.15,26607.0
2025-02-11 12:30:00,62.18,62.22,61.93,61.98,25138.0,62.18,62.22,61.93,61.98,25138.0
2025-02-11 13:00:00,61.98,62.03,61.68,61.74,39773.0,61.98,62.03,61.68,61.74,39773.0
2025-02-11 13:30:00,61.75,62.08,61.64,61.67,42839.0,61.75,62.08,61.64,61.67,42839.0
2025-02-11 14:00:00,61.63,61.87,61.62,61.76,34320.0,61.63,61.87,61.62,61.76,34320.0
2025-02-11 14:30:00,61.75,61.96,61.73,61.84,43752.0,61.75,61.96,61.73,61.84,43752.0
2025-02-11 15:00:00,61.86,62.28,61.74,62.04,97103.0,61.86,62.28,61.74,62.04,97103.0
2025-02-11 15:30:00,62.01,62.07,61.6,61.86,224499.0,62.01,62.07,61.6,61.86,224499.0
2025-02-12 09:30:00,61.21,61.41,60.27,61.37,127093.0,61.21,61.41,60.27,61.37,127093.0
2025-02-12 10:00:00,61.37,61.93,61.27,61.72,82463.0,61.37,61.93,61.27,61.72,82463.0
2025-02-12 10:30:00,61.77,61.82,61.45,61.47,71175.0,61.77,61.82,61.45,61.47,71175.0
2025-02-12 11:00:00,61.46,61.49,61.1,61.19,68778.0,61.46,61.49,61.1,61.19,68778.0
2025-02-12 11:30:00,61.19,61.8,61.14,61.8,53411.0,61.19,61.8,61.14,61.8,53411.0
2025-02-12 12:00:00,61.77,61.82,61.52,61.54,119283.0,61.77,61.82,61.52,61.54,119283.0
2025-02-12 12:30:00,61.53,61.59,61.3,61.5,56333.0,61.53,61.59,61.3,61.5,56333.0
2025-02-12 13:00:00,61.52,61.58,60.94,60.99,70738.0,61.52,61.58,60.94,60.99,70738.0
2025-02-12 13:30:00,60.97,61.34,60.97,61.24,31618.0,60.97,61.34,60.97,61.24,31618.0
2025-02-12 14:00:00,61.22,61.22,60.95,60.96,127711.0,61.22,61.22,60.95,60.96,127711.0
2025-02-12 14:30:00,60.98,61.16,60.93,60.97,32536.0,60.98,61.16,60.93,60.97,32536.0
2025-02-12 15:00:00,60.97,61.01,60.81,60.88,64322.0,60.97,61.01,60.81,60.88,64322.0
2025-02-12 15:30:00,60.89,60.99,60.61,60.74,301107.0,60.89,60.99,60.61,60.74,301107.0
2025-02-13 09:30:00,60.78,60.94,60.01,60.23,73396.0,60.78,60.94,60.01,60.23,73396.0
2025-02-13 10:00:00,60.23,60.61,59.96,60.01,67090.0,60.23,60.61,59.96,60.01,67090.0
2025-02-13 10:30:00,59.97,60.05,59.3,59.43,48184.0,59.97,60.05,59.3,59.43,48184.0
2025-02-13 11:00:00,59.35,59.56,59.28,59.38,38677.0,59.35,59.56,59.28,59.38,38677.0
2025-02-13 11:30:00,59.37,60.29,59.37,60.25,93861.0,59.37,60.29,59.37,60.25,93861.0
2025-02-13 12:00:00,60.21,60.4,60.15,60.34,33553.0,60.21,60.4,60.15,60.34,33553.0
2025-02-13 12:30:00,60.34,60.41,60.02,60.35,31236.0,60.34,60.41,60.02,60.35,31236.0
2025-02-13 13:00:00,60.29,60.65,60.27,60.59,27758.0,60.29,60.65,60.27,60.59,27758.0
2025-02-13 13:30:00,60.62,60.76,60.35,60.55,33019.0,60.62,60.76,60.35,60.55,33019.0
2025-02-13 14:00:00,60.54,60.68,60.4,60.45,24001.0,60.54,60.68,60.4,60.45,24001.0
2025-02-13 14:30:00,60.47,60.65,60.43,60.5,32312.0,60.47,60.65,60.43,60.5,32312.0
2025-02-13 15:00:00,60.49,61.18,60.49,61.18,85967.0,60.49,61.18,60.49,61.18,85967.0
2025-02-13 15:30:00,61.17,61.58,61.11,61.22,370152.0,61.17,61.58,61.11,61.22,370152.0
2025-02-14 09:30:00,61.84,62.08,61.02,61.67,32981.0,61.84,62.08,61.02,61.67,32981.0
2025-02-14 10:00:00,61.66,61.98,61.44,61.53,30815.0,61.66,61.98,61.44,61.53,30815.0
2025-02-14 10:30:00,61.49,61.69,61.17,61.33,32212.0,61.49,61.69,61.17,61.33,32212.0
2025-02-14 11:00:00,61.38,61.55,61.26,61.32,18222.0,61.38,61.55,61.26,61.32,18222.0
2025-02-14 11:30:00,61.32,61.35,61.15,61.23,20989.0,61.32,61.35,61.15,61.23,20989.0
2025-02-14 12:00:00,61.23,61.29,60.97,61.12,25347.0,61.23,61.29,60.97,61.12,25347.0
2025-02-14 12:30:00,61.1,61.4,61.06,61.22,29560.0,61.1,61.4,61.06,61.22,29560.0
2025-02-14 13:00:00,61.24,61.36,60.97,61.28,50908.0,61.24,61.36,60.97,61.28,50908.0
2025-02-14 13:30:00,61.27,61.37,61.05,61.26,50736.0,61.27,61.37,61.05,61.26,50736.0
2025-02-14 14:00:00,61.27,61.35,61.19,61.21,35706.0,61.27,61.35,61.19,61.21,35706.0
2025-02-14 14:30:00,61.21,61.48,61.14,61.48,36685.0,61.21,61.48,61.14,61.48,36685.0
2025-02-14 15:00:00,61.48,61.64,61.21,61.26,55391.0,61.48,61.64,61.21,61.26,55391.0
2025-02-14 15:30:00,61.25,61.25,60.82,61.04,227851.0,61.25,61.25,60.82,61.04,227851.0
2025-02-18 09:30:00,61.59,61.59,61.06,61.38,25644.0,61.59,61.59,61.06,61.38,25644.0
2025-02-18 10:00:00,61.38,62.27,61.32,62.12,52968.0,61.38,62.27,61.32,62.12,52968.0
2025-02-18 10:30:00,62.12,62.32,62.01,62.04,33895.0,62.12,62.32,62.01,62.04,33895.0
2025-02-18 11:00:00,62.04,62.15,61.74,61.87,43116.0,62.04,62.15,61.74,61.87,43116.0
2025-02-18 11:30:00,61.87,62.18,61.86,61.95,47609.0,61.87,62.18,61.86,61.95,47609.0
2025-02-18 12:00:00,61.88,62.21,61.69,62.18,142867.0,61.88,62.21,61.69,62.18,142867.0
2025-02-18 12:30:00,62.16,62.53,62.15,62.47,29846.0,62.16,62.53,62.15,62.47,29846.0
2025-02-18 13:00:00,62.48,62.76,62.46,62.73,31462.0,62.48,62.76,62.46,62.73,31462.0
2025-02-18 13:30:00,62.74,62.76,62.19,62.26,41293.0,62.74,62.76,62.19,62.26,41293.0
2025-02-18 14:00:00,62.25,62.3,61.82,61.86,44379.0,62.25,62.3,61.82,61.86,44379.0
2025-02-18 14:30:00,61.87,62.21,61.72,61.77,40155.0,61.87,62.21,61.72,61.77,40155.0
2025-02-18 15:00:00,61.77,61.88,61.73,61.84,51494.0,61.77,61.88,61.73,61.84,51494.0
2025-02-18 15:30:00,61.85,62.17,61.76,62.16,206256.0,61.85,62.17,61.76,62.16,206256.0
2025-02-19 09:30:00,61.78,62.89,61.74,62.59,48888.0,61.78,62.89,61.74,62.59,48888.0
2025-02-19 10:00:00,62.49,62.88,62.36,62.57,42952.0,62.49,62.88,62.36,62.57,42952.0
2025-02-19 10:30:00,62.54,62.7,62.13,62.15,21453.0,62.54,62.7,62.13,62.15,21453.0
2025-02-19 11:00:00,62.13,62.24,62.0,62.13,34625.0,62.13,62.24,62.0,62.13,34625.0
2025-02-19 11:30:00,62.11,62.16,61.87,61.89,31250.0,62.11,62.16,61.87,61.89,31250.0
2025-02-19 12:00:00,61.83,61.93,61.62,61.82,21503.0,61.83,61.93,61.62,61.82,21503.0
2025-02-19 12:30:00,61.84,61.98,61.84,61.9,19911.0,61.84,61.98,61.84,61.9,19911.0
2025-02-19 13:00:00,61.89,61.93,61.76,61.87,22161.0,61.89,61.93,61.76,61.87,22161.0
2025-02-19 13:30:00,61.87,61.93,61.66,61.69,24820.0,61.87,61.93,61.66,61.69,24820.0
2025-02-19 14:00:00,61.7,61.96,61.67,61.89,47128.0,61.7,61.96,61.67,61.89,47128.0
2025-02-19 14:30:00,61.88,61.95,61.66,61.66,28657.0,61.88,61.95,61.66,61.66,28657.0
2025-02-19 15:00:00,61.66,61.77,61.57,61.6,36107.0,61.66,61.77,61.57,61.6,36107.0
2025-02-19 15:30:00,61.62,61.92,61.35,61.37,181261.0,61.62,61.92,61.35,61.37,181261.0
2025-02-20 09:30:00,61.31,61.92,61.04,61.51,43536.0,61.31,61.92,61.04,61.51,43536.0
2025-02-20 10:00:00,61.5,62.41,61.3,62.14,45854.0,61.5,62.41,61.3,62.14,45854.0
2025-02-20 10:30:00,62.13,62.15,61.06,61.2,56884.0,62.13,62.15,61.06,61.2,56884.0
2025-02-20 11:00:00,61.18,61.4,60.92,61.07,33199.0,61.18,61.4,60.92,61.07,33199.0
2025-02-20 11:30:00,61.1,61.24,60.97,61.1,30638.0,61.1,61.24,60.97,61.1,30638.0
2025-02-20 12:00:00,61.07,61.23,60.98,61.12,48439.0,61.07,61.23,60.98,61.12,48439.0
2025-02-20 12:30:00,61.11,61.12,60.92,60.95,30713.0,61.11,61.12,60.92,60.95,30713.0
2025-02-20 13:00:00,60.94,60.98,60.6,60.71,25205.0,60.94,60.98,60.6,60.71,25205.0
2025-02-20 13:30:00,60.68,60.86,60.67,60.8,27588.0,60.68,60.86,60.67,60.8,27588.0
2025-02-20 14:00:00,60.79,61.07,60.77,60.9,34477.0,60.79,61.07,60.77,60.9,34477.0
2025-02-20 14:30:00,60.92,61.05,60.78,61.03,28907.0,60.92,61.05,60.78,61.03,28907.0
2025-02-20 15:00:00,61.02,61.06,60.82,60.9,35555.0,61.02,61.06,60.82,60.9,35555.0
2025-02-20 15:30:00,60.9,61.0,60.64,60.89,200920.0,60.9,61.0,60.64,60.89,200920.0
2025-02-21 09:30:00,61.3,61.41,60.63,60.66,23161.0,61.3,61.41,60.63,60.66,23161.0
2025-02-21 10:00:00,60.61,60.61,59.63,59.67,31682.0,60.61,60.61,59.63,59.67,31682.0
2025-02-21 10:30:00,59.69,59.78,59.39,59.51,36210.0,59.69,59.78,59.39,59.51,36210.0
2025-02-21 11:00:00,59.51,59.78,59.26,59.31,39844.0,59.51,59.78,59.26,59.31,39844.0
2025-02-21 11:30:00,59.31,59.53,59.12,59.49,37631.0,59.31,59.53,59.12,59.49,37631.0
2025-02-21 12:00:00,59.48,59.75,59.24,59.31,28737.0,59.48,59.75,59.24,59.31,28737.0
2025-02-21 12:30:00,59.3,59.3,58.47,58.51,21498.0,59.3,59.3,58.47,58.51,21498.0
2025-02-21 13:00:00,58.5,58.52,57.86,58.25,44872.0,58.5,58.52,57.86,58.25,44872.0
2025-02-21 13:30:00,58.21,58.43,58.0,58.09,38260.0,58.21,58.43,58.0,58.09,38260.0
2025-02-21 14:00:00,58.09,58.16,57.58,57.64,28624.0,58.09,58.16,57.58,57.64,28624.0
2025-02-21 14:30:00,57.65,57.83,57.48,57.67,19938.0,57.65,57.83,57.48,57.67,19938.0
2025-02-21 15:00:00,57.67,58.35,57.57,58.3,49740.0,57.67,58.35,57.57,58.3,49740.0
2025-02-21 15:30:00,58.3,58.49,57.85,58.01,182170.0,58.3,58.49,57.85,58.01,182170.0
2025-02-24 09:30:00,58.48,58.59,57.37,57.37,26286.0,58.48,58.59,57.37,57.37,26286.0
2025-02-24 10:00:00,57.39,57.79,56.9,57.48,43348.0,57.39,57.79,56.9,57.48,43348.0
2025-02-24 10:30:00,57.48,58.12,57.38,57.6,40483.0,57.48,58.12,57.38,57.6,40483.0
2025-02-24 11:00:00,57.55,58.02,57.51,57.92,72968.0,57.55,58.02,57.51,57.92,72968.0
2025-02-24 11:30:00,57.95,58.0,57.57,57.57,20001.0,57.95,58.0,57.57,57.57,20001.0
2025-02-24 12:00:00,57.6,57.82,57.48,57.65,71965.0,57.6,57.82,57.48,57.65,71965.0
2025-02-24 12:30:00,57.62,57.84,57.6,57.77,35999.0,57.62,57.84,57.6,57.77,35999.0
2025-02-24 13:00:00,57.76,58.02,57.7,57.85,40209.0,57.76,58.02,57.7,57.85,40209.0
2025-02-24 13:30:00,57.88,57.92,57.6,57.63,31883.0,57.88,57.92,57.6,57.63,31883.0
2025-02-24 14:00:00,57.63,57.93,57.46,57.49,141833.0,57.63,57.93,57.46,57.49,141833.0
2025-02-24 14:30:00,57.46,57.56,57.29,57.33,34707.0,57.46,57.56,57.29,57.33,34707.0
2025-02-24 15:00:00,57.35,57.84,57.35,57.58,58276.0,57.35,57.84,57.35,57.58,58276.0
2025-02-24 15:30:00,57.59,57.75,57.0,57.13,224938.0,57.59,57.75,57.0,57.13,224938.0
2025-02-25 09:30:00,56.83,58.15,56.74,57.26,41350.0,56.83,58.15,56.74,57.26,41350.0
2025-02-25 10:00:00,57.11,57.21,56.08,56.19,55888.0,57.11,57.21,56.08,56.19,55888.0
2025-02-25 10:30:00,56.21,56.81,56.21,56.66,41004.0,56.21,56.81,56.21,56.66,41004.0
2025-02-25 11:00:00,56.6,56.8,56.37,56.37,41787.0,56.6,56.8,56.37,56.37,41787.0
2025-02-25 11:30:00,56.43,56.66,56.16,56.51,36199.0,56.43,56.66,56.16,56.51,36199.0
2025-02-25 12:00:00,56.48,56.56,56.05,56.12,31258.0,56.48,56.56,56.05,56.12,31258.0
2025-02-25 12:30:00,56.12,56.63,56.12,56.63,26411.0,56.12,56.63,56.12,56.63,26411.0
2025-02-25 13:00:00,56.66,56.75,56.36,56.36,32413.0,56.66,56.75,56.36,56.36,32413.0
2025-02-25 13:30:00,56.35,56.41,56.11,56.11,32698.0,56.35,56.41,56.11,56.11,32698.0
2025-02-25 14:00:00,56.11,56.25,55.76,55.77,58090.0,56.11,56.25,55.76,55.77,58090.0
2025-02-25 14:30:00,55.77,56.62,55.76,56.48,59988.0,55.77,56.62,55.76,56.48,59988.0
2025-02-25 15:00:00,56.52,56.94,56.52,56.75,77309.0,56.52,56.94,56.52,56.75,77309.0
2025-02-25 15:30:00,56.77,56.9,56.22,56.35,355912.0,56.77,56.9,56.22,56.35,355912.0
2025-02-26 09:30:00,56.85,57.76,56.47,57.33,48761.0,56.85,57.76,56.47,57.33,48761.0
2025-02-26 10:00:00,57.33,57.52,56.94,57.02,26897.0,57.33,57.52,56.94,57.02,26897.0
2025-02-26 10:30:00,57.05,57.49,56.97,57.46,23864.0,57.05,57.49,56.97,57.46,23864.0
2025-02-26 11:00:00,57.5,57.57,57.25,57.25,30987.0,57.5,57.57,57.25,57.25,30987.0
2025-02-26 11:30:00,57.24,57.42,57.14,57.26,26180.0,57.24,57.42,57.14,57.26,26180.0
2025-02-26 12:00:00,57.27,57.72,57.26,57.55,60604.0,57.27,57.72,57.26,57.55,60604.0
2025-02-26 12:30:00,57.54,57.61,56.99,57.03,25167.0,57.54,57.61,56.99,57.03,25167.0
2025-02-26 13:00:00,57.05,57.14,56.69,56.7,62920.0,57.05,57.14,56.69,56.7,62920.0
2025-02-26 13:30:00,56.67,56.88,56.55,56.64,40883.0,56.67,56.88,56.55,56.64,40883.0
2025-02-26 14:00:00,56.63,56.83,56.45,56.79,58094.0,56.63,56.83,56.45,56.79,58094.0
2025-02-26 14:30:00,56.79,56.99,56.58,56.58,34534.0,56.79,56.99,56.58,56.58,34534.0
2025-02-26 15:00:00,56.57,57.0,56.52,56.91,56185.0,56.57,57.0,56.52,56.91,56185.0
2025-02-26 15:30:00,56.9,57.15,56.59,56.75,186951.0,56.9,57.15,56.59,56.75,186951.0
2025-02-27 09:30:00,56.55,57.87,56.35,56.63,85775.0,56.55,57.87,56.35,56.63,85775.0
2025-02-27 10:00:00,56.49,57.63,56.22,57.18,106874.0,56.49,57.63,56.22,57.18,106874.0
2025-02-27 10:30:00,57.16,57.4,56.85,56.89,71364.0,57.16,57.4,56.85,56.89,71364.0
2025-02-27 11:00:00,56.91,57.46,56.86,57.29,23560.0,56.91,57.46,56.86,57.29,23560.0
2025-02-27 11:30:00,57.24,57.55,57.06,57.13,48484.0,57.24,57.55,57.06,57.13,48484.0
2025-02-27 12:00:00,57.17,57.25,56.78,57.03,75434.0,57.17,57.25,56.78,57.03,75434.0
2025-02-27 12:30:00,57.02,57.15,56.89,56.98,50453.0,57.02,57.15,56.89,56.98,50453.0
2025-02-27 13:00:00,56.99,57.43,56.99,57.13,29008.0,56.99,57.43,56.99,57.13,29008.0
2025-02-27 13:30:00,57.13,57.54,57.11,57.4,39821.0,57.13,57.54,57.11,57.4,39821.0
2025-02-27 14:00:00,57.35,57.45,56.9,56.95,31583.0,57.35,57.45,56.9,56.95,31583.0
2025-02-27 14:30:00,56.9,56.93,56.65,56.8,37608.0,56.9,56.93,56.65,56.8,37608.0
2025-02-27 15:00:00,56.78,57.13,56.62,56.95,91115.0,56.78,57.13,56.62,56.95,91115.0
2025-02-27 15:30:00,56.97,57.29,56.87,56.92,185055.0,56.97,57.29,56.87,56.92,185055.0
2025-02-28 09:30:00,56.74,57.66,56.71,57.14,37957.0,56.74,57.66,56.71,57.14,37957.0
2025-02-28 10:00:00,57.15,57.52,57.01,57.44,33542.0,57.15,57.52,57.01,57.44,33542.0
2025-02-28 10:30:00,57.41,57.64,57.19,57.61,14698.0,57.41,57.64,57.19,57.61,14698.0
2025-02-28 11:00:00,57.58,57.67,57.26,57.31,36942.0,57.58,57.67,57.26,57.31,36942.0
2025-02-28 11:30:00,57.25,57.57,57.22,57.41,21708.0,57.25,57.57,57.22,57.41,21708.0
2025-02-28 12:00:00,57.35,57.48,57.21,57.26,11903.0,57.35,57.48,57.21,57.26,11903.0
2025-02-28 12:30:00,57.27,57.27,56.7,56.7,18555.0,57.27,57.27,56.7,56.7,18555.0
2025-02-28 13:00:00,56.74,56.99,56.68,56.99,45414.0,56.74,56.99,56.68,56.99,45414.0
2025-02-28 13:30:00,56.97,57.21,56.86,56.91,25685.0,56.97,57.21,56.86,56.91,25685.0
2025-02-28 14:00:00,56.95,57.18,56.95,57.13,29815.0,56.95,57.18,56.95,57.13,29815.0
2025-02-28 14:30:00,57.13,57.67,57.09,57.6,54800.0,57.13,57.67,57.09,57.6,54800.0
2025-02-28 15:00:00,57.58,57.86,57.56,57.81,59584.0,57.58,57.86,57.56,57.81,59584.0
2025-02-28 15:30:00,57.83,58.27,57.64,58.17,220994.0,57.83,58.27,57.64,58.17,220994.0
2025-03-03 09:30:00,59.7,60.58,59.3,59.34,118857.0,59.7,60.58,59.3,59.34,118857.0
2025-03-03 10:00:00,59.42,60.16,58.98,60.11,68576.0,59.42,60.16,58.98,60.11,68576.0
2025-03-03 10:30:00,60.17,60.23,59.65,59.88,85053.0,60.17,60.23,59.65,59.88,85053.0
2025-03-03 11:00:00,59.95,60.02,59.65,59.92,68098.0,59.95,60.02,59.65,59.92,68098.0
2025-03-03 11:30:00,59.88,60.17,59.81,60.16,78444.0,59.88,60.17,59.81,60.16,78444.0
2025-03-03 12:00:00,60.14,60.63,60.08,60.56,67050.0,60.14,60.63,60.08,60.56,67050.0
2025-03-03 12:30:00,60.57,60.72,60.16,60.25,48775.0,60.57,60.72,60.16,60.25,48775.0
2025-03-03 13:00:00,60.25,60.27,59.28,59.31,97875.0,60.25,60.27,59.28,59.31,97875.0
2025-03-03 13:30:00,59.33,59.48,58.66,58.99,70929.0,59.33,59.48,58.66,58.99,70929.0
2025-03-03 14:00:00,58.99,59.15,58.72,58.84,87716.0,58.99,59.15,58.72,58.84,87716.0
2025-03-03 14:30:00,58.84,59.03,58.48,58.5,60309.0,58.84,59.03,58.48,58.5,60309.0
2025-03-03 15:00:00,58.5,58.5,57.46,57.48,258669.0,58.5,58.5,57.46,57.48,258669.0
2025-03-03 15:30:00,57.53,58.18,57.52,57.81,434402.0,57.53,58.18,57.52,57.81,434402.0
2025-03-04 09:30:00,56.54,56.59,55.28,55.64,80180.0,56.54,56.59,55.28,55.64,80180.0
2025-03-04 10:00:00,55.59,55.67,54.69,54.7,77931.0,55.59,55.67,54.69,54.7,77931.0
2025-03-04 10:30:00,54.65,54.91,54.16,54.25,32541.0,54.65,54.91,54.16,54.25,32541.0
2025-03-04 11:00:00,54.24,54.35,53.8,53.99,38641.0,54.24,54.35,53.8,53.99,38641.0
2025-03-04 11:30:00,53.99,54.37,53.85,54.37,50167.0,53.99,54.37,53.85,54.37,50167.0
2025-03-04 12:00:00,54.34,54.9,54.13,54.83,62306.0,54.34,54.9,54.13,54.83,62306.0
2025-03-04 12:30:00,54.81,55.42,54.7,55.18,48062.0,54.81,55.42,54.7,55.18,48062.0
2025-03-04 13:00:00,55.19,55.93,55.19,55.66,48827.0,55.19,55.93,55.19,55.66,48827.0
2025-03-04 13:30:00,55.66,56.5,55.57,56.49,101439.0,55.66,56.5,55.57,56.49,101439.0
2025-03-04 14:00:00,56.5,56.99,56.45,56.53,92371.0,56.5,56.99,56.45,56.53,92371.0
2025-03-04 14:30:00,56.56,57.04,56.29,57.02,111243.0,56.56,57.04,56.29,57.02,111243.0
2025-03-04 15:00:00,57.02,57.37,56.86,57.15,84150.0,57.02,57.37,56.86,57.15,84150.0
2025-03-04 15:30:00,57.15,57.15,55.86,56.26,288474.0,57.15,57.15,55.86,56.26,288474.0
2025-03-05 09:30:00,56.36,57.46,56.31,57.3,33428.0,56.36,57.46,56.31,57.3,33428.0
2025-03-05 10:00:00,57.38,57.92,57.38,57.66,46700.0,57.38,57.92,57.38,57.66,46700.0
2025-03-05 10:30:00,57.66,57.96,57.4,57.54,36443.0,57.66,57.96,57.4,57.54,36443.0
2025-03-05 11:00:00,57.48,57.5,57.11,57.3,24278.0,57.48,57.5,57.11,57.3,24278.0
2025-03-05 11:30:00,57.26,57.32,56.97,57.04,46878.0,57.26,57.32,56.97,57.04,46878.0
2025-03-05 12:00:00,57.1,57.31,56.77,56.77,34405.0,57.1,57.31,56.77,56.77,34405.0
2025-03-05 12:30:00,56.79,57.24,56.61,57.21,55334.0,56.79,57.24,56.61,57.21,55334.0
2025-03-05 13:00:00,57.21,57.26,56.9,57.0,19566.0,57.21,57.26,56.9,57.0,19566.0
2025-03-05 13:30:00,57.03,57.23,56.84,57.22,21310.0,57.03,57.23,56.84,57.22,21310.0
2025-03-05 14:00:00,57.22,57.93,57.21,57.7,41026.0,57.22,57.93,57.21,57.7,41026.0
2025-03-05 14:30:00,57.75,57.81,57.54,57.55,28542.0,57.75,57.81,57.54,57.55,28542.0
2025-03-05 15:00:00,57.56,57.99,57.56,57.98,51745.0,57.56,57.99,57.56,57.98,51745.0
2025-03-05 15:30:00,57.97,58.01,57.6,57.85,160307.0,57.97,58.01,57.6,57.85,160307.0
2025-03-06 09:30:00,57.2,57.9,56.59,57.3,47830.0,57.2,57.9,56.59,57.3,47830.0
2025-03-06 10:00:00,57.42,58.04,57.3,57.99,61824.0,57.42,58.04,57.3,57.99,61824.0
2025-03-06 10:30:00,57.95,58.41,57.89,58.25,50488.0,57.95,58.41,57.89,58.25,50488.0
2025-03-06 11:00:00,58.25,58.4,58.02,58.26,48968.0,58.25,58.4,58.02,58.26,48968.0
2025-03-06 11:30:00,58.29,58.41,57.5,57.56,28986.0,58.29,58.41,57.5,57.56,28986.0
2025-03-06 12:00:00,57.56,57.77,57.48,57.56,42049.0,57.56,57.77,57.48,57.56,42049.0
2025-03-06 12:30:00,57.55,57.66,57.07,57.31,22184.0,57.55,57.66,57.07,57.31,22184.0
2025-03-06 13:00:00,57.3,57.64,57.14,57.39,20270.0,57.3,57.64,57.14,57.39,20270.0
2025-03-06 13:30:00,57.39,57.48,57.04,57.19,19558.0,57.39,57.48,57.04,57.19,19558.0
2025-03-06 14:00:00,57.19,57.29,56.8,56.86,28524.0,57.19,57.29,56.8,56.86,28524.0
2025-03-06 14:30:00,56.89,57.6,56.79,56.79,40598.0,56.89,57.6,56.79,56.79,40598.0
2025-03-06 15:00:00,56.8,57.42,56.79,57.39,54791.0,56.8,57.42,56.79,57.39,54791.0
2025-03-06 15:30:00,57.4,57.57,56.89,57.24,224543.0,57.4,57.57,56.89,57.24,224543.0
2025-03-07 09:30:00,56.66,57.24,56.37,56.4,52678.0,56.66,57.24,56.37,56.4,52678.0
2025-03-07 10:00:00,56.31,56.52,55.02,55.05,63316.0,56.31,56.52,55.02,55.05,63316.0
2025-03-07 10:30:00,54.98,55.05,54.04,54.25,97925.0,54.98,55.05,54.04,54.25,97925.0
2025-03-07 11:00:00,54.2,54.2,52.78,53.0,102857.0,54.2,54.2,52.78,53.0,102857.0
2025-03-07 11:30:00,53.05,53.15,52.36,52.57,87965.0,53.05,53.15,52.36,52.57,87965.0
2025-03-07 12:00:00,52.6,53.42,52.54,53.0,134753.0,52.6,53.42,52.54,53.0,134753.0
2025-03-07 12:30:00,53.0,53.84,52.89,53.38,77015.0,53.0,53.84,52.89,53.38,77015.0
2025-03-07 13:00:00,53.38,54.0,53.29,53.73,110813.0,53.38,54.0,53.29,53.73,110813.0
2025-03-07 13:30:00,53.77,54.83,53.54,54.83,97748.0,53.77,54.83,53.54,54.83,97748.0
2025-03-07 14:00:00,54.69,55.37,54.45,55.13,109688.0,54.69,55.37,54.45,55.13,109688.0
2025-03-07 14:30:00,55.13,55.3,54.77,54.94,111634.0,55.13,55.3,54.77,54.94,111634.0
2025-03-07 15:00:00,54.91,55.47,54.85,55.38,77820.0,54.91,55.47,54.85,55.38,77820.0
2025-03-07 15:30:00,55.4,55.61,54.9,55.26,282877.0,55.4,55.61,54.9,55.26,282877.0
2025-03-10 09:30:00,53.06,53.99,52.05,52.54,148950.0,53.06,53.99,52.05,52.54,148950.0
2025-03-10 10:00:00,52.6,52.67,51.62,51.73,152351.0,52.6,52.67,51.62,51.73,152351.0
2025-03-10 10:30:00,51.73,51.86,50.77,51.09,94638.0,51.73,51.86,50.77,51.09,94638.0
2025-03-10 11:00:00,51.13,51.67,51.06,51.44,130167.0,51.13,51.67,51.06,51.44,130167.0
2025-03-10 11:30:00,51.47,51.9,51.15,51.22,95024.0,51.47,51.9,51.15,51.22,95024.0
2025-03-10 12:00:00,51.18,51.34,50.99,51.33,96382.0,51.18,51.34,50.99,51.33,96382.0
2025-03-10 12:30:00,51.29,51.47,50.71,50.88,79410.0,51.29,51.47,50.71,50.88,79410.0
2025-03-10 13:00:00,50.89,50.89,50.36,50.42,82148.0,50.89,50.89,50.36,50.42,82148.0
2025-03-10 13:30:00,50.43,50.45,49.71,49.87,96239.0,50.43,50.45,49.71,49.87,96239.0
2025-03-10 14:00:00,49.86,50.02,49.68,49.84,273716.0,49.86,50.02,49.68,49.84,273716.0
2025-03-10 14:30:00,49.86,50.57,49.84,50.56,150033.0,49.86,50.57,49.84,50.56,150033.0
2025-03-10 15:00:00,50.55,51.55,50.17,51.1,223176.0,50.55,51.55,50.17,51.1,223176.0
2025-03-10 15:30:00,51.14,51.78,50.81,51.04,525106.0,51.14,51.78,50.81,51.04,525106.0
2025-03-11 09:30:00,50.93,50.96,49.76,49.86,194707.0,50.93,50.96,49.76,49.86,194707.0
2025-03-11 10:00:00,49.84,50.78,49.61,49.95,365561.0,49.84,50.78,49.61,49.95,365561.0
2025-03-11 10:30:00,49.96,51.13,49.95,50.24,149383.0,49.96,51.13,49.95,50.24,149383.0
2025-03-11 11:00:00,50.16,50.79,50.02,50.44,79926.0,50.16,50.79,50.02,50.44,79926.0
2025-03-11 11:30:00,50.46,50.89,50.36,50.36,153568.0,50.46,50.89,50.36,50.36,153568.0
2025-03-11 12:00:00,50.38,50.51,49.79,49.88,85638.0,50.38,50.51,49.79,49.88,85638.0
2025-03-11 12:30:00,49.93,50.33,49.88,50.12,80824.0,49.93,50.33,49.88,50.12,80824.0
2025-03-11 13:00:00,50.12,50.25,49.84,49.88,62812.0,50.12,50.25,49.84,49.88,62812.0
2025-03-11 13:30:00,49.91,50.61,49.91,50.34,80670.0,49.91,50.61,49.91,50.34,80670.0
2025-03-11 14:00:00,50.34,51.69,50.34,51.38,167535.0,50.34,51.69,50.34,51.38,167535.0
2025-03-11 14:30:00,51.38,52.82,51.19,52.65,272317.0,51.38,52.82,51.19,52.65,272317.0
2025-03-11 15:00:00,52.65,52.85,52.02,52.37,346802.0,52.65,52.85,52.02,52.37,346802.0
2025-03-11 15:30:00,52.37,52.57,51.88,51.88,454175.0,52.37,52.57,51.88,51.88,454175.0
2025-03-12 09:30:00,52.6,53.91,52.39,52.68,109364.0,52.6,53.91,52.39,52.68,109364.0
2025-03-12 10:00:00,52.68,53.24,52.58,52.98,167704.0,52.68,53.24,52.58,52.98,167704.0
2025-03-12 10:30:00,52.98,52.98,52.23,52.3,85823.0,52.98,52.98,52.23,52.3,85823.0
2025-03-12 11:00:00,52.36,52.86,52.14,52.73,81183.0,52.36,52.86,52.14,52.73,81183.0
2025-03-12 11:30:00,52.73,52.97,52.42,52.63,78200.0,52.73,52.97,52.42,52.63,78200.0
2025-03-12 12:00:00,52.6,53.01,52.44,52.84,53309.0,52.6,53.01,52.44,52.84,53309.0
2025-03-12 12:30:00,52.84,53.06,52.58,52.63,135646.0,52.84,53.06,52.58,52.63,135646.0
2025-03-12 13:00:00,52.64,52.77,52.26,52.43,82026.0,52.64,52.77,52.26,52.43,82026.0
2025-03-12 13:30:00,52.45,52.5,51.7,51.75,87159.0,52.45,52.5,51.7,51.75,87159.0
2025-03-12 14:00:00,51.75,51.84,51.27,51.43,108214.0,51.75,51.84,51.27,51.43,108214.0
2025-03-12 14:30:00,51.43,51.67,51.3,51.53,96786.0,51.43,51.67,51.3,51.53,96786.0
2025-03-12 15:00:00,51.48,51.82,51.23,51.28,151180.0,51.48,51.82,51.23,51.28,151180.0
2025-03-12 15:30:00,51.3,51.45,50.81,50.95,432207.0,51.3,51.45,50.81,50.95,432207.0
2025-03-13 09:30:00,50.9,51.1,49.9,50.07,63072.0,50.9,51.1,49.9,50.07,63072.0
2025-03-13 10:00:00,50.05,50.89,49.96,50.56,104041.0,50.05,50.89,49.96,50.56,104041.0
2025-03-13 10:30:00,50.71,50.83,50.38,50.7,27606.0,50.71,50.83,50.38,50.7,27606.0
2025-03-13 11:00:00,50.74,51.0,50.6,50.72,29610.0,50.74,51.0,50.6,50.72,29610.0
2025-03-13 11:30:00,50.7,50.76,50.45,50.54,19366.0,50.7,50.76,50.45,50.54,19366.0
2025-03-13 12:00:00,50.51,50.83,50.49,50.7,23945.0,50.51,50.83,50.49,50.7,23945.0
2025-03-13 12:30:00,50.65,50.99,50.14,50.35,72672.0,50.65,50.99,50.14,50.35,72672.0
2025-03-13 13:00:00,50.34,50.38,49.95,50.01,70508.0,50.34,50.38,49.95,50.01,70508.0
2025-03-13 13:30:00,50.01,50.01,49.55,49.66,42852.0,50.01,50.01,49.55,49.66,42852.0
2025-03-13 14:00:00,49.71,50.33,49.7,50.2,99909.0,49.71,50.33,49.7,50.2,99909.0
2025-03-13 14:30:00,50.2,50.48,50.12,50.46,41928.0,50.2,50.48,50.12,50.46,41928.0
2025-03-13 15:00:00,50.46,50.64,50.16,50.28,67894.0,50.46,50.64,50.16,50.28,67894.0
2025-03-13 15:30:00,50.32,50.6,50.01,50.01,407576.0,50.32,50.6,50.01,50.01,407576.0
2025-03-14 09:30:00,50.58,50.92,50.4,50.41,67509.0,50.58,50.92,50.4,50.41,67509.0
2025-03-14 10:00:00,50.29,50.83,50.15,50.67,93177.0,50.29,50.83,50.15,50.67,93177.0
2025-03-14 10:30:00,50.72,51.31,50.69,51.24,35218.0,50.72,51.31,50.69,51.24,35218.0
2025-03-14 11:00:00,51.23,51.77,51.21,51.6,92727.0,51.23,51.77,51.21,51.6,92727.0
2025-03-14 11:30:00,51.63,51.78,51.5,51.65,43579.0,51.63,51.78,51.5,51.65,43579.0
2025-03-14 12:00:00,51.65,51.68,51.16,51.18,21928.0,51.65,51.68,51.16,51.18,21928.0
2025-03-14 12:30:00,51.21,51.57,51.2,51.53,15105.0,51.21,51.57,51.2,51.53,15105.0
2025-03-14 13:00:00,51.49,51.56,51.3,51.34,32056.0,51.49,51.56,51.3,51.34,32056.0
2025-03-14 13:30:00,51.31,51.42,51.18,51.19,21869.0,51.31,51.42,51.18,51.19,21869.0
2025-03-14 14:00:00,51.21,51.4,51.21,51.32,24302.0,51.21,51.4,51.21,51.32,24302.0
2025-03-14 14:30:00,51.33,51.53,51.32,51.43,35669.0,51.33,51.53,51.32,51.43,35669.0
2025-03-14 15:00:00,51.4,51.53,51.35,51.41,41393.0,51.4,51.53,51.35,51.41,41393.0
2025-03-14 15:30:00,51.43,51.71,51.32,51.5,186702.0,51.43,51.71,51.32,51.5,186702.0
2025-03-17 09:30:00,51.24,51.88,51.13,51.16,36225.0,51.24,51.88,51.13,51.16,36225.0
2025-03-17 10:00:00,51.08,51.63,51.03,51.06,43764.0,51.08,51.63,51.03,51.06,43764.0
2025-03-17 10:30:00,51.07,51.45,50.96,51.33,27279.0,51.07,51.45,50.96,51.33,27279.0
2025-03-17 11:00:00,51.37,51.6,51.27,51.29,25103.0,51.37,51.6,51.27,51.29,25103.0
2025-03-17 11:30:00,51.3,51.38,51.09,51.24,25413.0,51.3,51.38,51.09,51.24,25413.0
2025-03-17 12:00:00,51.16,51.37,51.11,51.26,41577.0,51.16,51.37,51.11,51.26,41577.0
2025-03-17 12:30:00,51.21,51.48,51.18,51.4,38657.0,51.21,51.48,51.18,51.4,38657.0
2025-03-17 13:00:00,51.32,51.76,51.32,51.43,38267.0,51.32,51.76,51.32,51.43,38267.0
2025-03-17 13:30:00,51.41,51.59,51.34,51.49,33467.0,51.41,51.59,51.34,51.49,33467.0
2025-03-17 14:00:00,51.49,51.93,51.48,51.72,37420.0,51.49,51.93,51.48,51.72,37420.0
2025-03-17 14:30:00,51.71,51.85,51.65,51.68,30035.0,51.71,51.85,51.65,51.68,30035.0
2025-03-17 15:00:00,51.68,51.75,51.48,51.52,58415.0,51.68,51.75,51.48,51.52,58415.0
2025-03-17 15:30:00,51.49,51.59,51.25,51.41,263000.0,51.49,51.59,51.25,51.41,263000.0
2025-03-18 09:30:00,50.86,51.3,50.54,50.96,31273.0,50.86,51.3,50.54,50.96,31273.0
2025-03-18 10:00:00,50.93,50.97,50.6,50.67,40173.0,50.93,50.97,50.6,50.67,40173.0
2025-03-18 10:30:00,50.67,50.74,50.08,50.17,38193.0,50.67,50.74,50.08,50.17,38193.0
2025-03-18 11:00:00,50.19,50.34,49.9,50.21,40183.0,50.19,50.34,49.9,50.21,40183.0
2025-03-18 11:30:00,50.2,50.39,50.02,50.07,81202.0,50.2,50.39,50.02,50.07,81202.0
2025-03-18 12:00:00,50.06,50.5,50.03,50.45,74468.0,50.06,50.5,50.03,50.45,74468.0
2025-03-18 12:30:00,50.45,50.53,50.15,50.4,39716.0,50.45,50.53,50.15,50.4,39716.0
2025-03-18 13:00:00,50.34,50.62,50.2,50.52,52583.0,50.34,50.62,50.2,50.52,52583.0
2025-03-18 13:30:00,50.45,50.7,50.44,50.49,35943.0,50.45,50.7,50.44,50.49,35943.0
2025-03-18 14:00:00,50.52,50.55,50.23,50.23,49412.0,50.52,50.55,50.23,50.23,49412.0
2025-03-18 14:30:00,50.24,50.64,50.22,50.56,35242.0,50.24,50.64,50.22,50.56,35242.0
2025-03-18 15:00:00,50.51,50.62,50.37,50.48,56125.0,50.51,50.62,50.37,50.48,56125.0
2025-03-18 15:30:00,50.49,50.71,50.37,50.7,235452.0,50.49,50.71,50.37,50.7,235452.0
2025-03-19 09:30:00,50.9,51.62,50.74,51.5,120315.0,50.9,51.62,50.74,51.5,120315.0
2025-03-19 10:00:00,51.55,52.11,51.42,51.42,70355.0,51.55,52.11,51.42,51.42,70355.0
2025-03-19 10:30:00,51.42,51.94,51.42,51.81,34692.0,51.42,51.94,51.42,51.81,34692.0
2025-03-19 11:00:00,51.82,52.04,51.72,52.0,30642.0,51.82,52.04,51.72,52.0,30642.0
2025-03-19 11:30:00,52.04,52.27,51.95,52.05,48005.0,52.04,52.27,51.95,52.05,48005.0
2025-03-19 12:00:00,52.12,52.38,52.03,52.11,39750.0,52.12,52.38,52.03,52.11,39750.0
2025-03-19 12:30:00,52.11,52.24,51.95,51.95,58463.0,52.11,52.24,51.95,51.95,58463.0
2025-03-19 13:00:00,51.92,51.94,51.49,51.59,28604.0,51.92,51.94,51.49,51.59,28604.0
2025-03-19 13:30:00,51.59,51.92,51.5,51.86,74008.0,51.59,51.92,51.5,51.86,74008.0
2025-03-19 14:00:00,51.82,52.09,51.7,51.8,241353.0,51.82,52.09,51.7,51.8,241353.0
2025-03-19 14:30:00,51.85,52.38,51.85,52.22,222639.0,51.85,52.38,51.85,52.22,222639.0
2025-03-19 15:00:00,52.22,52.64,51.66,51.82,377128.0,52.22,52.64,51.66,51.82,377128.0
2025-03-19 15:30:00,51.82,52.62,51.79,52.34,369375.0,51.82,52.62,51.79,52.34,369375.0
2025-03-20 09:30:00,51.57,52.4,51.57,52.0,52689.0,51.57,52.4,51.57,52.0,52689.0
2025-03-20 10:00:00,52.02,52.61,52.01,52.51,80042.0,52.02,52.61,52.01,52.51,80042.0
2025-03-20 10:30:00,52.51,52.7,52.25,52.53,53395.0,52.51,52.7,52.25,52.53,53395.0
2025-03-20 11:00:00,52.51,52.8,52.42,52.66,51654.0,52.51,52.8,52.42,52.66,51654.0
2025-03-20 11:30:00,52.64,52.68,52.39,52.4,33180.0,52.64,52.68,52.39,52.4,33180.0
2025-03-20 12:00:00,52.4,52.57,52.35,52.39,42253.0,52.4,52.57,52.35,52.39,42253.0
2025-03-20 12:30:00,52.39,52.39,52.14,52.15,25620.0,52.39,52.39,52.14,52.15,25620.0
2025-03-20 13:00:00,52.18,52.37,52.04,52.05,36913.0,52.18,52.37,52.04,52.05,36913.0
2025-03-20 13:30:00,52.05,52.52,52.04,52.23,60758.0,52.05,52.52,52.04,52.23,60758.0
2025-03-20 14:00:00,52.24,52.46,52.24,52.25,58341.0,52.24,52.46,52.24,52.25,58341.0
2025-03-20 14:30:00,52.3,52.38,52.09,52.13,49323.0,52.3,52.38,52.09,52.13,49323.0
2025-03-20 15:00:00,52.11,52.28,52.05,52.07,75587.0,52.11,52.28,52.05,52.07,75587.0
2025-03-20 15:30:00,52.07,52.64,52.06,52.31,302093.0,52.07,52.64,52.06,52.31,302093.0
2025-03-21 09:30:00,51.69,52.04,51.4,51.73,39777.0,51.69,52.04,51.4,51.73,39777.0
2025-03-21 10:00:00,51.73,51.85,51.43,51.7,30998.0,51.73,51.85,51.43,51.7,30998.0
2025-03-21 10:30:00,51.72,52.0,51.48,52.0,47656.0,51.72,52.0,51.48,52.0,47656.0
2025-03-21 11:00:00,52.04,52.19,51.49,51.52,58269.0,52.04,52.19,51.49,51.52,58269.0
2025-03-21 11:30:00,51.49,51.56,51.08,51.23,45918.0,51.49,51.56,51.08,51.23,45918.0
2025-03-21 12:00:00,51.23,51.92,51.2,51.77,90104.0,51.23,51.92,51.2,51.77,90104.0
2025-03-21 12:30:00,51.77,52.14,51.71,52.13,30595.0,51.77,52.14,51.71,52.13,30595.0
2025-03-21 13:00:00,52.13,52.49,52.13,52.36,69347.0,52.13,52.49,52.13,52.36,69347.0
2025-03-21 13:30:00,52.37,52.75,52.36,52.51,52731.0,52.37,52.75,52.36,52.51,52731.0
2025-03-21 14:00:00,52.51,52.66,52.21,52.21,102395.0,52.51,52.66,52.21,52.21,102395.0
2025-03-21 14:30:00,52.19,52.35,51.91,51.98,121282.0,52.19,52.35,51.91,51.98,121282.0
2025-03-21 15:00:00,51.97,52.04,51.59,51.63,224642.0,51.97,52.04,51.59,51.63,224642.0
2025-03-21 15:30:00,51.63,52.09,51.32,52.03,630045.0,51.63,52.09,51.32,52.03,630045.0
2025-03-24 09:30:00,53.18,53.94,53.02,53.45,43082.0,53.18,53.94,53.02,53.45,43082.0
2025-03-24 10:00:00,53.48,53.6,53.24,53.4,64525.0,53.48,53.6,53.24,53.4,64525.0
2025-03-24 10:30:00,53.39,53.92,53.35,53.83,42699.0,53.39,53.92,53.35,53.83,42699.0
2025-03-24 11:00:00,53.8,54.02,53.71,53.84,83599.0,53.8,54.02,53.71,53.84,83599.0
2025-03-24 11:30:00,53.84,53.98,53.73,53.89,39596.0,53.84,53.98,53.73,53.89,39596.0
2025-03-24 12:00:00,53.9,54.12,53.89,53.9,43373.0,53.9,54.12,53.89,53.9,43373.0
2025-03-24 12:30:00,53.88,53.97,53.73,53.75,47066.0,53.88,53.97,53.73,53.75,47066.0
2025-03-24 13:00:00,53.74,53.81,53.53,53.74,46406.0,53.74,53.81,53.53,53.74,46406.0
2025-03-24 13:30:00,53.74,53.78,53.33,53.37,91158.0,53.74,53.78,53.33,53.37,91158.0
2025-03-24 14:00:00,53.37,53.41,53.0,53.07,66495.0,53.37,53.41,53.0,53.07,66495.0
2025-03-24 14:30:00,53.08,53.64,53.07,53.59,117516.0,53.08,53.64,53.07,53.59,117516.0
2025-03-24 15:00:00,53.55,54.09,53.52,54.04,193708.0,53.55,54.09,53.52,54.04,193708.0
2025-03-24 15:30:00,54.02,54.39,54.01,54.21,267711.0,54.02,54.39,54.01,54.21,267711.0
2025-03-25 09:30:00,54.0,54.82,54.0,54.69,25553.0,54.0,54.82,54.0,54.69,25553.0
2025-03-25 10:00:00,54.65,55.07,54.51,54.95,78196.0,54.65,55.07,54.51,54.95,78196.0
2025-03-25 10:30:00,54.91,55.16,54.65,54.71,40333.0,54.91,55.16,54.65,54.71,40333.0
2025-03-25 11:00:00,54.74,55.44,54.71,55.3,45008.0,54.74,55.44,54.71,55.3,45008.0
2025-03-25 11:30:00,55.35,55.37,54.6,54.69,120152.0,55.35,55.37,54.6,54.69,120152.0
2025-03-25 12:00:00,54.69,54.83,54.65,54.78,25674.0,54.69,54.83,54.65,54.78,25674.0
2025-03-25 12:30:00,54.8,54.83,54.59,54.6,42688.0,54.8,54.83,54.59,54.6,42688.0
2025-03-25 13:00:00,54.64,54.82,54.54,54.58,27374.0,54.64,54.82,54.54,54.58,27374.0
2025-03-25 13:30:00,54.57,54.71,54.47,54.47,31018.0,54.57,54.71,54.47,54.47,31018.0
2025-03-25 14:00:00,54.46,54.55,54.26,54.29,37151.0,54.46,54.55,54.26,54.29,37151.0
2025-03-25 14:30:00,54.29,54.4,54.17,54.2,57466.0,54.29,54.4,54.17,54.2,57466.0
2025-03-25 15:00:00,54.23,54.43,54.22,54.24,84320.0,54.23,54.43,54.22,54.24,84320.0
2025-03-25 15:30:00,54.22,54.56,54.11,54.23,281425.0,54.22,54.56,54.11,54.23,281425.0
2025-03-26 09:30:00,54.48,54.99,53.94,54.02,132070.0,54.48,54.99,53.94,54.02,132070.0
2025-03-26 10:00:00,54.05,54.61,53.87,54.42,66437.0,54.05,54.61,53.87,54.42,66437.0
2025-03-26 10:30:00,54.46,54.54,54.29,54.44,11314.0,54.46,54.54,54.29,54.44,11314.0
2025-03-26 11:00:00,54.44,54.73,54.14,54.21,48562.0,54.44,54.73,54.14,54.21,48562.0
2025-03-26 11:30:00,54.25,54.41,53.87,54.04,53127.0,54.25,54.41,53.87,54.04,53127.0
2025-03-26 12:00:00,54.04,54.25,54.02,54.17,43227.0,54.04,54.25,54.02,54.17,43227.0
2025-03-26 12:30:00,54.22,54.47,54.21,54.32,76933.0,54.22,54.47,54.21,54.32,76933.0
2025-03-26 13:00:00,54.32,54.32,54.15,54.17,75184.0,54.32,54.32,54.15,54.17,75184.0
2025-03-26 13:30:00,54.18,54.19,53.96,54.13,57921.0,54.18,54.19,53.96,54.13,57921.0
2025-03-26 14:00:00,54.15,54.33,54.08,54.25,40995.0,54.15,54.33,54.08,54.25,40995.0
2025-03-26 14:30:00,54.27,54.28,53.98,54.04,40509.0,54.27,54.28,53.98,54.04,40509.0
2025-03-26 15:00:00,54.03,54.35,53.99,54.23,70237.0,54.03,54.35,53.99,54.23,70237.0
2025-03-26 15:30:00,54.18,54.23,53.97,54.01,346972.0,54.18,54.23,53.97,54.01,346972.0
2025-03-27 09:30:00,53.58,53.88,53.04,53.87,30276.0,53.58,53.88,53.04,53.87,30276.0
2025-03-27 10:00:00,53.87,53.96,53.29,53.59,14701.0,53.87,53.96,53.29,53.59,14701.0
2025-03-27 10:30:00,53.62,53.9,53.62,53.89,16520.0,53.62,53.9,53.62,53.89,16520.0
2025-03-27 11:00:00,53.85,53.85,53.28,53.28,14647.0,53.85,53.85,53.28,53.28,14647.0
2025-03-27 11:30:00,53.29,53.3,52.79,52.8,21135.0,53.29,53.3,52.79,52.8,21135.0
2025-03-27 12:00:00,52.78,53.32,52.78,53.16,16737.0,52.78,53.32,52.78,53.16,16737.0
2025-03-27 12:30:00,53.2,53.2,52.67,52.71,9120.0,53.2,53.2,52.67,52.71,9120.0
2025-03-27 13:00:00,52.66,53.02,52.63,52.7,32112.0,52.66,53.02,52.63,52.7,32112.0
2025-03-27 13:30:00,52.7,52.84,52.55,52.64,26618.0,52.7,52.84,52.55,52.64,26618.0
2025-03-27 14:00:00,52.64,52.79,52.33,52.4,53367.0,52.64,52.79,52.33,52.4,53367.0
2025-03-27 14:30:00,52.43,52.48,52.26,52.41,46000.0,52.43,52.48,52.26,52.41,46000.0
2025-03-27 15:00:00,52.41,52.96,52.41,52.95,65604.0,52.41,52.96,52.41,52.95,65604.0
2025-03-27 15:30:00,52.95,52.97,52.5,52.75,188986.0,52.95,52.97,52.5,52.75,188986.0
2025-03-28 09:30:00,52.18,52.44,51.56,51.64,43192.0,52.18,52.44,51.56,51.64,43192.0
2025-03-28 10:00:00,51.56,52.0,51.03,51.14,28656.0,51.56,52.0,51.03,51.14,28656.0
2025-03-28 10:30:00,51.13,51.31,50.67,50.81,61133.0,51.13,51.31,50.67,50.81,61133.0
2025-03-28 11:00:00,50.72,51.02,50.68,50.94,40393.0,50.72,51.02,50.68,50.94,40393.0
2025-03-28 11:30:00,50.96,51.37,50.94,51.09,46581.0,50.96,51.37,50.94,51.09,46581.0
2025-03-28 12:00:00,51.07,51.32,51.03,51.08,28868.0,51.07,51.32,51.03,51.08,28868.0
2025-03-28 12:30:00,51.08,51.36,51.07,51.14,59224.0,51.08,51.36,51.07,51.14,59224.0
2025-03-28 13:00:00,51.12,51.15,50.78,50.78,12100.0,51.12,51.15,50.78,50.78,12100.0
2025-03-28 13:30:00,50.8,50.9,50.71,50.84,49743.0,50.8,50.9,50.71,50.84,49743.0
2025-03-28 14:00:00,50.87,51.04,50.76,50.9,37556.0,50.87,51.04,50.76,50.9,37556.0
2025-03-28 14:30:00,50.9,50.94,50.62,50.87,56541.0,50.9,50.94,50.62,50.87,56541.0
2025-03-28 15:00:00,50.88,51.07,50.8,50.86,50403.0,50.88,51.07,50.8,50.86,50403.0
2025-03-28 15:30:00,50.86,51.1,50.8,50.96,172419.0,50.86,51.1,50.8,50.96,172419.0
2025-03-31 09:30:00,49.81,50.13,49.06,49.8,48914.0,49.81,50.13,49.06,49.8,48914.0
2025-03-31 10:00:00,49.79,50.16,49.58,49.6,53767.0,49.79,50.16,49.58,49.6,53767.0
2025-03-31 10:30:00,49.64,50.28,49.63,50.15,23336.0,49.64,50.28,49.63,50.15,23336.0
2025-03-31 11:00:00,50.15,50.44,50.08,50.22,27568.0,50.15,50.44,50.08,50.22,27568.0
2025-03-31 11:30:00,50.17,50.54,50.17,50.47,28878.0,50.17,50.54,50.17,50.47,28878.0
2025-03-31 12:00:00,50.42,50.55,50.18,50.55,25695.0,50.42,50.55,50.18,50.55,25695.0
2025-03-31 12:30:00,50.54,50.83,50.46,50.76,40324.0,50.54,50.83,50.46,50.76,40324.0
2025-03-31 13:00:00,50.75,51.09,50.72,50.88,63675.0,50.75,51.09,50.72,50.88,63675.0
2025-03-31 13:30:00,50.88,51.02,50.73,50.9,68167.0,50.88,51.02,50.73,50.9,68167.0
2025-03-31 14:00:00,50.89,51.64,50.88,51.49,97987.0,50.89,51.64,50.88,51.49,97987.0
2025-03-31 14:30:00,51.51,51.89,51.49,51.77,153301.0,51.51,51.89,51.49,51.77,153301.0
2025-03-31 15:00:00,51.77,52.09,51.49,51.55,159799.0,51.77,52.09,51.49,51.55,159799.0
2025-03-31 15:30:00,51.49,52.14,51.49,52.05,381350.0,51.49,52.14,51.49,52.05,381350.0
2025-04-01 09:30:00,51.9,51.9,51.2,51.27,35657.0,51.9,51.9,51.2,51.27,35657.0
2025-04-01 10:00:00,51.33,51.4,50.52,51.35,76854.0,51.33,51.4,50.52,51.35,76854.0
2025-04-01 10:30:00,51.38,51.97,51.29,51.94,44844.0,51.38,51.97,51.29,51.94,44844.0
2025-04-01 11:00:00,51.99,52.38,51.93,52.31,26378.0,51.99,52.38,51.93,52.31,26378.0
2025-04-01 11:30:00,52.29,52.36,52.22,52.3,37639.0,52.29,52.36,52.22,52.3,37639.0
2025-04-01 12:00:00,52.32,52.55,52.24,52.25,22746.0,52.32,52.55,52.24,52.25,22746.0
2025-04-01 12:30:00,52.28,52.28,51.82,52.11,25714.0,52.28,52.28,51.82,52.11,25714.0
2025-04-01 13:00:00,52.11,52.18,51.93,52.02,32838.0,52.11,52.18,51.93,52.02,32838.0
2025-04-01 13:30:00,52.04,52.15,51.98,52.01,34403.0,52.04,52.15,51.98,52.01,34403.0
2025-04-01 14:00:00,52.03,52.03,51.76,51.93,217931.0,52.03,52.03,51.76,51.93,217931.0
2025-04-01 14:30:00,51.92,52.15,51.92,52.13,89483.0,51.92,52.15,51.92,52.13,89483.0
2025-04-01 15:00:00,52.14,52.29,52.11,52.22,55281.0,52.14,52.29,52.11,52.22,55281.0
2025-04-01 15:30:00,52.21,52.67,52.2,52.6,328187.0,52.21,52.67,52.2,52.6,328187.0
2025-04-02 09:30:00,51.6,52.64,51.6,52.3,116115.0,51.6,52.64,51.6,52.3,116115.0
2025-04-02 10:00:00,52.3,52.89,52.23,52.89,41872.0,52.3,52.89,52.23,52.89,41872.0
2025-04-02 10:30:00,52.89,53.08,52.66,52.98,30406.0,52.89,53.08,52.66,52.98,30406.0
2025-04-02 11:00:00,52.95,53.34,52.8,53.33,39716.0,52.95,53.34,52.8,53.33,39716.0
2025-04-02 11:30:00,53.28,53.28,52.84,53.1,119153.0,53.28,53.28,52.84,53.1,119153.0
2025-04-02 12:00:00,53.08,53.51,53.07,53.51,20104.0,53.08,53.51,53.07,53.51,20104.0
2025-04-02 12:30:00,53.52,53.62,53.31,53.51,23570.0,53.52,53.62,53.31,53.51,23570.0
2025-04-02 13:00:00,53.55,53.76,53.51,53.66,34956.0,53.55,53.76,53.51,53.66,34956.0
2025-04-02 13:30:00,53.68,53.68,53.26,53.34,59428.0,53.68,53.68,53.26,53.34,59428.0
2025-04-02 14:00:00,53.34,53.48,53.01,53.03,91372.0,53.34,53.48,53.01,53.03,91372.0
2025-04-02 14:30:00,53.0,53.52,53.0,53.28,81189.0,53.0,53.52,53.0,53.28,81189.0
2025-04-02 15:00:00,53.3,53.65,53.3,53.54,39997.0,53.3,53.65,53.3,53.54,39997.0
2025-04-02 15:30:00,53.51,54.06,53.48,53.99,302987.0,53.51,54.06,53.48,53.99,302987.0
2025-04-03 09:30:00,50.53,51.31,50.51,50.87,177779.0,50.53,51.31,50.51,50.87,177779.0
2025-04-03 10:00:00,50.76,50.8,49.6,49.88,210389.0,50.76,50.8,49.6,49.88,210389.0
2025-04-03 10:30:00,49.87,50.01,49.34,49.44,278510.0,49.87,50.01,49.34,49.44,278510.0
2025-04-03 11:00:00,49.41,50.06,49.35,49.95,78016.0,49.41,50.06,49.35,49.95,78016.0
2025-04-03 11:30:00,49.95,50.48,49.91,50.25,89520.0,49.95,50.48,49.91,50.25,89520.0
2025-04-03 12:00:00,50.2,50.41,49.88,50.18,49282.0,50.2,50.41,49.88,50.18,49282.0
2025-04-03 12:30:00,50.17,50.28,49.86,49.98,51725.0,50.17,50.28,49.86,49.98,51725.0
2025-04-03 13:00:00,49.98,50.27,49.93,50.14,40919.0,49.98,50.27,49.93,50.14,40919.0
2025-04-03 13:30:00,50.1,50.32,49.93,49.94,141850.0,50.1,50.32,49.93,49.94,141850.0
2025-04-03 14:00:00,49.94,49.98,49.15,49.19,175428.0,49.94,49.98,49.15,49.19,175428.0
2025-04-03 14:30:00,49.14,49.32,49.0,49.3,60606.0,49.14,49.32,49.0,49.3,60606.0
2025-04-03 15:00:00,49.26,49.5,49.14,49.46,264043.0,49.26,49.5,49.14,49.46,264043.0
2025-04-03 15:30:00,49.39,49.48,48.82,48.89,453458.0,49.39,49.48,48.82,48.89,453458.0
2025-04-04 09:30:00,46.59,47.36,44.06,45.12,278287.0,46.59,47.36,44.06,45.12,278287.0
2025-04-04 10:00:00,45.03,45.16,43.71,43.72,171498.0,45.03,45.16,43.71,43.72,171498.0
2025-04-04 10:30:00,43.75,44.07,42.97,43.86,108815.0,43.75,44.07,42.97,43.86,108815.0
2025-04-04 11:00:00,43.85,45.66,43.75,44.58,153242.0,43.85,45.66,43.75,44.58,153242.0
2025-04-04 11:30:00,44.57,44.85,43.84,43.84,116379.0,44.57,44.85,43.84,43.84,116379.0
2025-04-04 12:00:00,43.83,44.31,43.55,43.55,148646.0,43.83,44.31,43.55,43.55,148646.0
2025-04-04 12:30:00,43.55,43.89,43.13,43.76,158987.0,43.55,43.89,43.13,43.76,158987.0
2025-04-04 13:00:00,43.76,44.08,43.12,43.58,49706.0,43.76,44.08,43.12,43.58,49706.0
2025-04-04 13:30:00,43.58,43.9,43.45,43.83,64820.0,43.58,43.9,43.45,43.83,64820.0
2025-04-04 14:00:00,43.83,44.18,42.62,42.67,118224.0,43.83,44.18,42.62,42.67,118224.0
2025-04-04 14:30:00,42.69,42.97,42.5,42.66,113768.0,42.69,42.97,42.5,42.66,113768.0
2025-04-04 15:00:00,42.67,43.08,42.46,42.95,118336.0,42.67,43.08,42.46,42.95,118336.0
2025-04-04 15:30:00,42.92,43.53,42.44,42.99,600633.0,42.92,43.53,42.44,42.99,600633.0
2025-04-07 09:30:00,41.0,41.42,39.23,41.3,267575.0,41.0,41.42,39.23,41.3,267575.0
2025-04-07 10:00:00,41.3,44.69,41.2,41.79,181409.0,41.3,44.69,41.2,41.79,181409.0
2025-04-07 10:30:00,41.78,43.29,41.0,42.89,146009.0,41.78,43.29,41.0,42.89,146009.0
2025-04-07 11:00:00,42.9,43.6,41.54,41.67,117660.0,42.9,43.6,41.54,41.67,117660.0
2025-04-07 11:30:00,41.69,42.72,41.69,42.36,124283.0,41.69,42.72,41.69,42.36,124283.0
2025-04-07 12:00:00,42.28,42.28,41.15,41.98,98609.0,42.28,42.28,41.15,41.98,98609.0
2025-04-07 12:30:00,41.98,42.2,41.19,41.3,73855.0,41.98,42.2,41.19,41.3,73855.0
2025-04-07 13:00:00,41.35,42.95,41.35,42.64,138928.0,41.35,42.95,41.35,42.64,138928.0
2025-04-07 13:30:00,42.64,43.3,42.24,43.09,85017.0,42.64,43.3,42.24,43.09,85017.0
2025-04-07 14:00:00,43.05,43.27,42.0,42.04,117479.0,43.05,43.27,42.0,42.04,117479.0
2025-04-07 14:30:00,42.07,42.69,41.96,42.04,125075.0,42.07,42.69,41.96,42.04,125075.0
2025-04-07 15:00:00,42.04,42.39,41.75,41.75,132327.0,42.04,42.39,41.75,41.75,132327.0
2025-04-07 15:30:00,41.76,42.66,41.76,42.52,372669.0,41.76,42.66,41.76,42.52,372669.0
2025-04-08 09:30:00,44.13,45.91,44.07,45.78,135906.0,44.13,45.91,44.07,45.78,135906.0
2025-04-08 10:00:00,45.8,45.96,45.25,45.51,155755.0,45.8,45.96,45.25,45.51,155755.0
2025-04-08 10:30:00,45.5,45.5,44.57,44.91,87352.0,45.5,45.5,44.57,44.91,87352.0
2025-04-08 11:00:00,44.84,45.09,43.78,43.93,100521.0,44.84,45.09,43.78,43.93,100521.0
2025-04-08 11:30:00,44.01,44.4,43.94,44.33,52114.0,44.01,44.4,43.94,44.33,52114.0
2025-04-08 12:00:00,44.34,44.39,43.61,43.79,47427.0,44.34,44.39,43.61,43.79,47427.0
2025-04-08 12:30:00,43.79,43.96,43.19,43.27,107862.0,43.79,43.96,43.19,43.27,107862.0
2025-04-08 13:00:00,43.27,43.51,42.21,42.26,92292.0,43.27,43.51,42.21,42.26,92292.0
2025-04-08 13:30:00,42.18,43.02,42.18,42.81,69443.0,42.18,43.02,42.18,42.81,69443.0
2025-04-08 14:00:00,42.72,43.12,42.61,42.63,53326.0,42.72,43.12,42.61,42.63,53326.0
2025-04-08 14:30:00,42.6,43.28,42.33,42.51,62995.0,42.6,43.28,42.33,42.51,62995.0
2025-04-08 15:00:00,42.47,42.55,41.45,42.09,78599.0,42.47,42.55,41.45,42.09,78599.0
2025-04-08 15:30:00,42.08,42.15,41.29,41.97,362523.0,42.08,42.15,41.29,41.97,362523.0
2025-04-09 09:30:00,42.07,42.94,41.81,42.41,37625.0,42.07,42.94,41.81,42.41,37625.0
2025-04-09 10:00:00,42.46,42.82,41.88,42.2,30357.0,42.46,42.82,41.88,42.2,30357.0
2025-04-09 10:30:00,42.16,42.42,41.45,41.51,52649.0,42.16,42.42,41.45,41.51,52649.0
2025-04-09 11:00:00,41.51,42.46,41.43,42.26,49449.0,41.51,42.46,41.43,42.26,49449.0
2025-04-09 11:30:00,42.29,42.56,41.98,42.15,99501.0,42.29,42.56,41.98,42.15,99501.0
2025-04-09 12:00:00,42.18,42.45,41.98,42.22,46684.0,42.18,42.45,41.98,42.22,46684.0
2025-04-09 12:30:00,42.22,42.6,42.21,42.42,45948.0,42.22,42.6,42.21,42.42,45948.0
2025-04-09 13:00:00,42.34,46.4,41.94,45.41,133128.0,42.34,46.4,41.94,45.41,133128.0
2025-04-09 13:30:00,45.41,48.15,45.21,48.04,249364.0,45.41,48.15,45.21,48.04,249364.0
2025-04-09 14:00:00,48.06,48.74,47.33,48.5,137530.0,48.06,48.74,47.33,48.5,137530.0
2025-04-09 14:30:00,48.6,48.79,47.21,47.35,93517.0,48.6,48.79,47.21,47.35,93517.0
2025-04-09 15:00:00,47.34,48.95,47.26,48.66,160492.0,47.34,48.95,47.26,48.66,160492.0
2025-04-09 15:30:00,48.73,49.32,48.59,48.66,669764.0,48.73,49.32,48.59,48.66,669764.0
2025-04-10 09:30:00,46.69,48.0,46.69,47.37,100038.0,46.69,48.0,46.69,47.37,100038.0
2025-04-10 10:00:00,47.35,47.89,46.69,47.72,107968.0,47.35,47.89,46.69,47.72,107968.0
2025-04-10 10:30:00,47.72,48.17,46.89,46.93,49111.0,47.72,48.17,46.89,46.93,49111.0
2025-04-10 11:00:00,46.96,47.5,46.3,46.3,32246.0,46.96,47.5,46.3,46.3,32246.0
2025-04-10 11:30:00,46.33,46.54,45.78,45.9,33785.0,46.33,46.54,45.78,45.9,33785.0
2025-04-10 12:00:00,45.9,46.06,45.08,45.38,46700.0,45.9,46.06,45.08,45.38,46700.0
2025-04-10 12:30:00,45.37,46.29,45.36,46.25,42204.0,45.37,46.29,45.36,46.25,42204.0
2025-04-10 13:00:00,46.2,46.79,45.5,46.18,71405.0,46.2,46.79,45.5,46.18,71405.0
2025-04-10 13:30:00,46.11,47.23,46.05,47.13,42238.0,46.11,47.23,46.05,47.13,42238.0
2025-04-10 14:00:00,47.01,47.4,46.56,47.13,61613.0,47.01,47.4,46.56,47.13,61613.0
2025-04-10 14:30:00,47.16,47.22,46.22,46.37,64137.0,47.16,47.22,46.22,46.37,64137.0
2025-04-10 15:00:00,46.36,46.79,45.98,46.0,83497.0,46.36,46.79,45.98,46.0,83497.0
2025-04-10 15:30:00,45.98,46.44,45.48,46.37,229168.0,45.98,46.44,45.48,46.37,229168.0
2025-04-11 09:30:00,46.18,46.53,45.85,46.32,23685.0,46.18,46.53,45.85,46.32,23685.0
2025-04-11 10:00:00,46.21,46.59,45.27,45.3,50516.0,46.21,46.59,45.27,45.3,50516.0
2025-04-11 10:30:00,45.42,45.8,45.23,45.34,61900.0,45.42,45.8,45.23,45.34,61900.0
2025-04-11 11:00:00,45.38,45.73,44.97,45.5,62894.0,45.38,45.73,44.97,45.5,62894.0
2025-04-11 11:30:00,45.5,46.07,45.33,46.07,35063.0,45.5,46.07,45.33,46.07,35063.0
2025-04-11 12:00:00,46.0,46.11,45.73,46.0,53482.0,46.0,46.11,45.73,46.0,53482.0
2025-04-11 12:30:00,45.99,46.65,45.99,46.54,34323.0,45.99,46.65,45.99,46.54,34323.0
2025-04-11 13:00:00,46.57,46.82,46.48,46.52,44296.0,46.57,46.82,46.48,46.52,44296.0
2025-04-11 13:30:00,46.52,47.2,46.37,46.96,36506.0,46.52,47.2,46.37,46.96,36506.0
2025-04-11 14:00:00,47.01,47.01,46.57,46.83,34566.0,47.01,47.01,46.57,46.83,34566.0
2025-04-11 14:30:00,46.86,47.0,46.64,46.83,59574.0,46.86,47.0,46.64,46.83,59574.0
2025-04-11 15:00:00,46.83,47.38,46.83,47.11,56061.0,46.83,47.38,46.83,47.11,56061.0
2025-04-11 15:30:00,47.06,47.16,46.64,46.73,293112.0,47.06,47.16,46.64,46.73,293112.0
2025-04-14 09:30:00,47.73,48.06,46.84,47.92,44094.0,47.73,48.06,46.84,47.92,44094.0
2025-04-14 10:00:00,47.94,48.66,47.79,48.55,39537.0,47.94,48.66,47.79,48.55,39537.0
2025-04-14 10:30:00,48.56,48.93,48.3,48.58,27209.0,48.56,48.93,48.3,48.58,27209.0
2025-04-14 11:00:00,48.46,48.46,47.8,47.83,20045.0,48.46,48.46,47.8,47.83,20045.0
2025-04-14 11:30:00,47.76,47.87,47.13,47.25,19736.0,47.76,47.87,47.13,47.25,19736.0
2025-04-14 12:00:00,47.3,47.51,47.09,47.28,14984.0,47.3,47.51,47.09,47.28,14984.0
2025-04-14 12:30:00,47.24,47.48,46.92,47.0,19578.0,47.24,47.48,46.92,47.0,19578.0
2025-04-14 13:00:00,47.08,47.45,46.97,47.41,75053.0,47.08,47.45,46.97,47.41,75053.0
2025-04-14 13:30:00,47.4,47.63,47.32,47.43,17843.0,47.4,47.63,47.32,47.43,17843.0
2025-04-14 14:00:00,47.48,47.49,47.11,47.38,24059.0,47.48,47.49,47.11,47.38,24059.0
2025-04-14 14:30:00,47.45,47.9,47.43,47.78,22276.0,47.45,47.9,47.43,47.78,22276.0
2025-04-14 15:00:00,47.85,47.93,47.72,47.9,29469.0,47.85,47.93,47.72,47.9,29469.0
2025-04-14 15:30:00,47.91,48.01,47.59,47.65,173498.0,47.91,48.01,47.59,47.65,173498.0
2025-04-15 09:30:00,45.68,47.72,45.67,47.55,75349.0,45.68,47.72,45.67,47.55,75349.0
2025-04-15 10:00:00,47.55,48.25,47.33,47.48,51698.0,47.55,48.25,47.33,47.48,51698.0
2025-04-15 10:30:00,47.48,47.77,47.21,47.68,30107.0,47.48,47.77,47.21,47.68,30107.0
2025-04-15 11:00:00,47.66,47.82,47.49,47.5,14517.0,47.66,47.82,47.49,47.5,14517.0
2025-04-15 11:30:00,47.47,47.7,47.26,47.38,23565.0,47.47,47.7,47.26,47.38,23565.0
2025-04-15 12:00:00,47.39,47.43,47.13,47.15,24303.0,47.39,47.43,47.13,47.15,24303.0
2025-04-15 12:30:00,47.17,47.36,47.1,47.22,33047.0,47.17,47.36,47.1,47.22,33047.0
2025-04-15 13:00:00,47.19,47.31,47.02,47.16,30302.0,47.19,47.31,47.02,47.16,30302.0
2025-04-15 13:30:00,47.19,47.23,46.88,47.02,38824.0,47.19,47.23,46.88,47.02,38824.0
2025-04-15 14:00:00,47.04,47.06,46.85,46.85,14554.0,47.04,47.06,46.85,46.85,14554.0
2025-04-15 14:30:00,46.85,47.13,46.85,47.07,25109.0,46.85,47.13,46.85,47.07,25109.0
2025-04-15 15:00:00,47.05,47.19,46.91,46.95,23892.0,47.05,47.19,46.91,46.95,23892.0
2025-04-15 15:30:00,46.99,47.41,46.96,47.25,148193.0,46.99,47.41,46.96,47.25,148193.0
2025-04-16 09:30:00,46.9,47.39,46.51,46.9,60068.0,46.9,47.39,46.51,46.9,60068.0
2025-04-16 10:00:00,46.99,47.58,46.91,47.44,64910.0,46.99,47.58,46.91,47.44,64910.0
2025-04-16 10:30:00,47.47,47.52,46.83,47.05,73418.0,47.47,47.52,46.83,47.05,73418.0
2025-04-16 11:00:00,47.02,47.23,46.72,47.04,48170.0,47.02,47.23,46.72,47.04,48170.0
2025-04-16 11:30:00,47.05,47.05,46.39,46.54,58567.0,47.05,47.05,46.39,46.54,58567.0
2025-04-16 12:00:00,46.58,46.68,46.41,46.55,58228.0,46.58,46.68,46.41,46.55,58228.0
2025-04-16 12:30:00,46.55,46.72,46.31,46.36,48674.0,46.55,46.72,46.31,46.36,48674.0
2025-04-16 13:00:00,46.3,46.42,46.14,46.27,67136.0,46.3,46.42,46.14,46.27,67136.0
2025-04-16 13:30:00,46.28,46.28,45.37,45.42,102393.0,46.28,46.28,45.37,45.42,102393.0
2025-04-16 14:00:00,45.36,45.65,45.3,45.48,172758.0,45.36,45.65,45.3,45.48,172758.0
2025-04-16 14:30:00,45.51,45.62,45.2,45.23,102100.0,45.51,45.62,45.2,45.23,102100.0
2025-04-16 15:00:00,45.23,45.25,44.91,44.93,111379.0,45.23,45.25,44.91,44.93,111379.0
2025-04-16 15:30:00,44.95,45.77,44.91,45.72,517329.0,44.95,45.77,44.91,45.72,517329.0
2025-04-17 09:30:00,45.81,46.41,45.56,45.93,26075.0,45.81,46.41,45.56,45.93,26075.0
2025-04-17 10:00:00,46.03,46.09,45.39,45.4,46396.0,46.03,46.09,45.39,45.4,46396.0
2025-04-17 10:30:00,45.43,45.56,45.35,45.35,36395.0,45.43,45.56,45.35,45.35,36395.0
2025-04-17 11:00:00,45.41,45.96,45.4,45.63,28025.0,45.41,45.96,45.4,45.63,28025.0
2025-04-17 11:30:00,45.63,45.9,45.62,45.66,87339.0,45.63,45.9,45.62,45.66,87339.0
2025-04-17 12:00:00,45.68,45.97,45.51,45.87,106028.0,45.68,45.97,45.51,45.87,106028.0
2025-04-17 12:30:00,45.84,46.16,45.72,46.01,81198.0,45.84,46.16,45.72,46.01,81198.0
2025-04-17 13:00:00,46.02,46.09,45.7,45.77,50987.0,46.02,46.09,45.7,45.77,50987.0
2025-04-17 13:30:00,45.73,46.03,45.72,45.91,127307.0,45.73,46.03,45.72,45.91,127307.0
2025-04-17 14:00:00,45.91,46.06,45.89,45.92,78390.0,45.91,46.06,45.89,45.92,78390.0
2025-04-17 14:30:00,45.92,46.12,45.75,45.76,98912.0,45.92,46.12,45.75,45.76,98912.0
2025-04-17 15:00:00,45.76,45.85,45.61,45.71,70116.0,45.76,45.85,45.61,45.71,70116.0
2025-04-17 15:30:00,45.7,45.94,45.48,45.48,513955.0,45.7,45.94,45.48,45.48,513955.0
2025-04-21 09:30:00,45.2,45.45,44.87,44.99,30161.0,45.2,45.45,44.87,44.99,30161.0
2025-04-21 10:00:00,44.99,45.31,44.93,45.09,42777.0,44.99,45.31,44.93,45.09,42777.0
2025-04-21 10:30:00,45.08,45.11,44.85,45.04,48484.0,45.08,45.11,44.85,45.04,48484.0
2025-04-21 11:00:00,45.05,45.05,44.64,44.68,46851.0,45.05,45.05,44.64,44.68,46851.0
2025-04-21 11:30:00,44.69,44.72,44.28,44.34,59374.0,44.69,44.72,44.28,44.34,59374.0
2025-04-21 12:00:00,44.34,44.61,44.26,44.44,41870.0,44.34,44.61,44.26,44.44,41870.0
2025-04-21 12:30:00,44.47,44.71,44.43,44.44,41978.0,44.47,44.71,44.43,44.44,41978.0
2025-04-21 13:00:00,44.47,44.48,44.16,44.24,62945.0,44.47,44.48,44.16,44.24,62945.0
2025-04-21 13:30:00,44.24,44.28,43.95,44.05,85548.0,44.24,44.28,43.95,44.05,85548.0
2025-04-21 14:00:00,44.05,44.28,44.01,44.28,53875.0,44.05,44.28,44.01,44.28,53875.0
2025-04-21 14:30:00,44.29,44.39,44.18,44.19,48655.0,44.29,44.39,44.18,44.19,48655.0
2025-04-21 15:00:00,44.19,44.43,44.19,44.31,111032.0,44.19,44.43,44.19,44.31,111032.0
2025-04-21 15:30:00,44.29,44.44,44.08,44.33,435297.0,44.29,44.44,44.08,44.33,435297.0
2025-04-22 09:30:00,45.06,45.17,44.82,44.99,21174.0,45.06,45.17,44.82,44.99,21174.0
2025-04-22 10:00:00,44.95,44.95,44.49,44.8,37094.0,44.95,44.95,44.49,44.8,37094.0
2025-04-22 10:30:00,44.78,44.99,44.7,44.99,18806.0,44.78,44.99,44.7,44.99,18806.0
2025-04-22 11:00:00,44.98,45.34,44.94,45.18,93211.0,44.98,45.34,44.94,45.18,93211.0
2025-04-22 11:30:00,45.15,45.27,44.87,45.2,62676.0,45.15,45.27,44.87,45.2,62676.0
2025-04-22 12:00:00,45.24,46.15,45.24,45.95,72024.0,45.24,46.15,45.24,45.95,72024.0
2025-04-22 12:30:00,45.92,45.92,45.43,45.49,67342.0,45.92,45.92,45.43,45.49,67342.0
2025-04-22 13:00:00,45.52,45.64,44.89,44.96,96044.0,45.52,45.64,44.89,44.96,96044.0
2025-04-22 13:30:00,44.95,45.03,44.84,44.89,76285.0,44.95,45.03,44.84,44.89,76285.0
2025-04-22 14:00:00,44.89,45.43,44.85,45.34,56940.0,44.89,45.43,44.85,45.34,56940.0
2025-04-22 14:30:00,45.33,45.7,45.28,45.62,24156.0,45.33,45.7,45.28,45.62,24156.0
2025-04-22 15:00:00,45.61,45.7,45.32,45.38,42610.0,45.61,45.7,45.32,45.38,42610.0
2025-04-22 15:30:00,45.38,45.69,45.33,45.61,138534.0,45.38,45.69,45.33,45.61,138534.0
2025-04-23 09:30:00,48.56,51.45,48.4,51.15,279459.0,48.56,51.45,48.4,51.15,279459.0
2025-04-23 10:00:00,51.17,51.23,50.24,50.73,159727.0,51.17,51.23,50.24,50.73,159727.0
2025-04-23 10:30:00,50.67,50.89,50.47,50.55,85527.0,50.67,50.89,50.47,50.55,85527.0
2025-04-23 11:00:00,50.59,50.74,50.21,50.27,70523.0,50.59,50.74,50.21,50.27,70523.0
2025-04-23 11:30:00,50.29,50.32,49.83,50.11,100845.0,50.29,50.32,49.83,50.11,100845.0
2025-04-23 12:00:00,50.11,50.17,49.64,50.14,86619.0,50.11,50.17,49.64,50.14,86619.0
2025-04-23 12:30:00,50.14,50.46,50.07,50.25,77404.0,50.14,50.46,50.07,50.25,77404.0
2025-04-23 13:00:00,50.28,50.57,49.96,50.34,65561.0,50.28,50.57,49.96,50.34,65561.0
2025-04-23 13:30:00,50.34,50.62,50.1,50.59,90661.0,50.34,50.62,50.1,50.59,90661.0
2025-04-23 14:00:00,50.6,50.88,50.42,50.43,116813.0,50.6,50.88,50.42,50.43,116813.0
2025-04-23 14:30:00,50.45,50.62,50.2,50.23,141228.0,50.45,50.62,50.2,50.23,141228.0
2025-04-23 15:00:00,50.22,50.44,50.07,50.37,181364.0,50.22,50.44,50.07,50.37,181364.0
2025-04-23 15:30:00,50.37,50.67,50.13,50.41,336636.0,50.37,50.67,50.13,50.41,336636.0
2025-04-24 09:30:00,50.64,51.34,50.36,50.92,72513.0,50.64,51.34,50.36,50.92,72513.0
2025-04-24 10:00:00,50.97,51.38,50.66,51.3,55939.0,50.97,51.38,50.66,51.3,55939.0
2025-04-24 10:30:00,51.26,51.96,51.22,51.94,73688.0,51.26,51.96,51.22,51.94,73688.0
2025-04-24 11:00:00,51.94,52.1,51.65,51.65,88796.0,51.94,52.1,51.65,51.65,88796.0
2025-04-24 11:30:00,51.61,51.89,51.54,51.73,36321.0,51.61,51.89,51.54,51.73,36321.0
2025-04-24 12:00:00,51.78,52.06,51.78,51.99,24109.0,51.78,52.06,51.78,51.99,24109.0
2025-04-24 12:30:00,51.96,52.55,51.96,52.42,27524.0,51.96,52.55,51.96,52.42,27524.0
2025-04-24 13:00:00,52.36,52.51,52.18,52.43,28301.0,52.36,52.51,52.18,52.43,28301.0
2025-04-24 13:30:00,52.42,52.54,52.3,52.4,30773.0,52.42,52.54,52.3,52.4,30773.0
2025-04-24 14:00:00,52.39,52.52,52.26,52.39,43580.0,52.39,52.52,52.26,52.39,43580.0
2025-04-24 14:30:00,52.38,52.52,52.31,52.37,40921.0,52.38,52.52,52.31,52.37,40921.0
2025-04-24 15:00:00,52.38,52.41,52.09,52.23,65008.0,52.38,52.41,52.09,52.23,65008.0
2025-04-24 15:30:00,52.23,52.58,52.14,52.43,186218.0,52.23,52.58,52.14,52.43,186218.0
2025-04-25 09:30:00,52.11,53.12,52.11,52.64,31048.0,52.11,53.12,52.11,52.64,31048.0
2025-04-25 10:00:00,52.64,52.84,52.28,52.35,29133.0,52.64,52.84,52.28,52.35,29133.0
2025-04-25 10:30:00,52.29,52.65,52.18,52.33,25904.0,52.29,52.65,52.18,52.33,25904.0
2025-04-25 11:00:00,52.33,52.51,52.2,52.2,23536.0,52.33,52.51,52.2,52.2,23536.0
2025-04-25 11:30:00,52.19,52.55,52.16,52.51,18219.0,52.19,52.55,52.16,52.51,18219.0
2025-04-25 12:00:00,52.56,52.8,52.47,52.69,20807.0,52.56,52.8,52.47,52.69,20807.0
2025-04-25 12:30:00,52.71,52.85,52.67,52.81,15157.0,52.71,52.85,52.67,52.81,15157.0
2025-04-25 13:00:00,52.82,53.11,52.81,53.02,27166.0,52.82,53.11,52.81,53.02,27166.0
2025-04-25 13:30:00,53.02,53.17,52.53,52.69,30132.0,53.02,53.17,52.53,52.69,30132.0
2025-04-25 14:00:00,52.7,53.03,52.62,52.98,31845.0,52.7,53.03,52.62,52.98,31845.0
2025-04-25 14:30:00,53.01,53.08,52.83,52.92,28204.0,53.01,53.08,52.83,52.92,28204.0
2025-04-25 15:00:00,52.92,53.19,52.91,53.1,81800.0,52.92,53.19,52.91,53.1,81800.0
2025-04-25 15:30:00,53.05,53.2,52.79,53.1,301719.0,53.05,53.2,52.79,53.1,301719.0
2025-04-28 09:30:00,53.44,54.73,53.18,54.37,120032.0,53.44,54.73,53.18,54.37,120032.0
2025-04-28 10:00:00,54.34,54.8,54.24,54.65,74941.0,54.34,54.8,54.24,54.65,74941.0
2025-04-28 10:30:00,54.63,54.75,53.8,53.83,51265.0,54.63,54.75,53.8,53.83,51265.0
2025-04-28 11:00:00,53.87,54.22,53.68,53.69,59650.0,53.87,54.22,53.68,53.69,59650.0
2025-04-28 11:30:00,53.72,54.04,53.72,53.97,59581.0,53.72,54.04,53.72,53.97,59581.0
2025-04-28 12:00:00,53.96,54.01,53.7,53.87,47918.0,53.96,54.01,53.7,53.87,47918.0
2025-04-28 12:30:00,53.88,53.98,53.79,53.84,44305.0,53.88,53.98,53.79,53.84,44305.0
2025-04-28 13:00:00,53.85,53.89,53.6,53.63,44946.0,53.85,53.89,53.6,53.63,44946.0
2025-04-28 13:30:00,53.63,53.8,53.46,53.75,47325.0,53.63,53.8,53.46,53.75,47325.0
2025-04-28 14:00:00,53.73,54.02,53.62,53.89,72605.0,53.73,54.02,53.62,53.89,72605.0
2025-04-28 14:30:00,53.89,53.93,53.79,53.82,36880.0,53.89,53.93,53.79,53.82,36880.0
2025-04-28 15:00:00,53.82,53.94,53.68,53.84,79012.0,53.82,53.94,53.68,53.84,79012.0
2025-04-28 15:30:00,53.84,54.22,53.69,53.84,411442.0,53.84,54.22,53.69,53.84,411442.0
2025-04-29 09:30:00,53.4,54.24,53.4,53.95,33860.0,53.4,54.24,53.4,53.95,33860.0
2025-04-29 10:00:00,53.91,54.16,53.32,53.43,51870.0,53.91,54.16,53.32,53.43,51870.0
2025-04-29 10:30:00,53.38,54.12,53.38,54.09,205649.0,53.38,54.12,53.38,54.09,205649.0
2025-04-29 11:00:00,54.12,54.37,53.78,53.82,71517.0,54.12,54.37,53.78,53.82,71517.0
2025-04-29 11:30:00,53.78,53.86,53.52,53.55,102665.0,53.78,53.86,53.52,53.55,102665.0
2025-04-29 12:00:00,53.55,53.9,53.52,53.84,67975.0,53.55,53.9,53.52,53.84,67975.0
2025-04-29 12:30:00,53.81,53.91,53.47,53.58,31035.0,53.81,53.91,53.47,53.58,31035.0
2025-04-29 13:00:00,53.61,53.72,53.55,53.66,98503.0,53.61,53.72,53.55,53.66,98503.0
2025-04-29 13:30:00,53.65,54.0,53.62,53.84,100412.0,53.65,54.0,53.62,53.84,100412.0
2025-04-29 14:00:00,53.93,54.01,53.79,53.86,42898.0,53.93,54.01,53.79,53.86,42898.0
2025-04-29 14:30:00,53.85,53.93,53.68,53.69,87139.0,53.85,53.93,53.68,53.69,87139.0
2025-04-29 15:00:00,53.74,53.83,53.71,53.82,50682.0,53.74,53.83,53.71,53.82,50682.0
2025-04-29 15:30:00,53.83,53.87,53.63,53.75,242867.0,53.83,53.87,53.63,53.75,242867.0
2025-04-30 09:30:00,52.25,53.33,51.8,52.91,87574.0,52.25,53.33,51.8,52.91,87574.0
2025-04-30 10:00:00,52.91,53.25,52.84,53.05,72677.0,52.91,53.25,52.84,53.05,72677.0
2025-04-30 10:30:00,53.05,53.17,52.92,53.12,49691.0,53.05,53.17,52.92,53.12,49691.0
2025-04-30 11:00:00,53.12,53.52,53.07,53.43,36507.0,53.12,53.52,53.07,53.43,36507.0
2025-04-30 11:30:00,53.43,53.73,53.4,53.65,64152.0,53.43,53.73,53.4,53.65,64152.0
2025-04-30 12:00:00,53.66,53.71,53.25,53.28,66232.0,53.66,53.71,53.25,53.28,66232.0
2025-04-30 12:30:00,53.27,53.89,53.22,53.67,126335.0,53.27,53.89,53.22,53.67,126335.0
2025-04-30 13:00:00,53.66,54.12,53.66,54.03,76763.0,53.66,54.12,53.66,54.03,76763.0
2025-04-30 13:30:00,54.03,54.14,53.92,54.1,83721.0,54.03,54.14,53.92,54.1,83721.0
2025-04-30 14:00:00,54.1,54.36,53.95,54.27,96546.0,54.1,54.36,53.95,54.27,96546.0
2025-04-30 14:30:00,54.26,54.33,53.9,54.0,81670.0,54.26,54.33,53.9,54.0,81670.0
2025-04-30 15:00:00,54.0,54.22,53.86,53.88,84471.0,54.0,54.22,53.86,53.88,84471.0
2025-04-30 15:30:00,53.89,54.71,53.72,54.36,484083.0,53.89,54.71,53.72,54.36,484083.0
2025-05-01 09:30:00,58.5,59.83,57.27,59.45,313119.0,58.5,59.83,57.27,59.45,313119.0
2025-05-01 10:00:00,59.33,60.5,59.17,60.13,196167.0,59.33,60.5,59.17,60.13,196167.0
2025-05-01 10:30:00,60.12,61.28,60.12,61.24,112901.0,60.12,61.28,60.12,61.24,112901.0
2025-05-01 11:00:00,61.19,61.45,60.78,61.05,99065.0,61.19,61.45,60.78,61.05,99065.0
2025-05-01 11:30:00,61.01,61.03,60.29,60.59,208519.0,61.01,61.03,60.29,60.59,208519.0
2025-05-01 12:00:00,60.58,60.79,60.18,60.28,100308.0,60.58,60.79,60.18,60.28,100308.0
2025-05-01 12:30:00,60.28,60.94,60.28,60.54,130046.0,60.28,60.94,60.28,60.54,130046.0
2025-05-01 13:00:00,60.54,60.98,60.52,60.84,83752.0,60.54,60.98,60.52,60.84,83752.0
2025-05-01 13:30:00,60.82,61.17,60.68,60.79,190512.0,60.82,61.17,60.68,60.79,190512.0
2025-05-01 14:00:00,60.79,61.69,60.78,61.63,142580.0,60.79,61.69,60.78,61.63,142580.0
2025-05-01 14:30:00,61.64,62.37,61.51,62.23,323031.0,61.64,62.37,61.51,62.23,323031.0
2025-05-01 15:00:00,62.26,62.67,62.24,62.39,256305.0,62.26,62.67,62.24,62.39,256305.0
2025-05-01 15:30:00,62.42,62.48,61.94,62.29,975294.0,62.42,62.48,61.94,62.29,975294.0
2025-05-02 09:30:00,62.81,63.94,62.41,63.71,112141.0,62.81,63.94,62.41,63.71,112141.0
2025-05-02 10:00:00,63.75,65.08,63.63,65.08,176955.0,63.75,65.08,63.63,65.08,176955.0
2025-05-02 10:30:00,65.0,65.73,64.75,65.22,356730.0,65.0,65.73,64.75,65.22,356730.0
2025-05-02 11:00:00,65.17,65.88,64.86,64.93,159462.0,65.17,65.88,64.86,64.93,159462.0
2025-05-02 11:30:00,64.93,65.99,64.82,65.81,120993.0,64.93,65.99,64.82,65.81,120993.0
2025-05-02 12:00:00,65.77,66.24,65.65,66.07,97142.0,65.77,66.24,65.65,66.07,97142.0
2025-05-02 12:30:00,66.07,66.47,65.94,66.26,88046.0,66.07,66.47,65.94,66.26,88046.0
2025-05-02 13:00:00,66.27,66.51,66.1,66.23,86231.0,66.27,66.51,66.1,66.23,86231.0
2025-05-02 13:30:00,66.28,66.83,66.27,66.77,112517.0,66.28,66.83,66.27,66.77,112517.0
2025-05-02 14:00:00,66.77,66.9,66.53,66.74,69929.0,66.77,66.9,66.53,66.74,69929.0
2025-05-02 14:30:00,66.74,66.83,65.99,65.99,141106.0,66.74,66.83,65.99,65.99,141106.0
2025-05-02 15:00:00,65.97,66.31,65.45,66.3,244010.0,65.97,66.31,65.45,66.3,244010.0
2025-05-02 15:30:00,66.32,66.79,66.11,66.57,583576.0,66.32,66.79,66.11,66.57,583576.0
2025-05-05 09:30:00,66.0,67.05,64.97,66.97,142666.0,66.0,67.05,64.97,66.97,142666.0
2025-05-05 10:00:00,67.04,67.36,66.87,67.16,54677.0,67.04,67.36,66.87,67.16,54677.0
2025-05-05 10:30:00,67.16,67.75,67.14,67.51,84757.0,67.16,67.75,67.14,67.51,84757.0
2025-05-05 11:00:00,67.5,67.65,67.15,67.31,93101.0,67.5,67.65,67.15,67.31,93101.0
2025-05-05 11:30:00,67.31,67.52,67.07,67.17,90450.0,67.31,67.52,67.07,67.17,90450.0
2025-05-05 12:00:00,67.16,67.65,67.15,67.33,91964.0,67.16,67.65,67.15,67.33,91964.0
2025-05-05 12:30:00,67.33,67.65,67.25,67.62,63569.0,67.33,67.65,67.25,67.62,63569.0
2025-05-05 13:00:00,67.6,67.6,67.07,67.12,101888.0,67.6,67.6,67.07,67.12,101888.0
2025-05-05 13:30:00,67.1,67.54,66.99,67.31,172851.0,67.1,67.54,66.99,67.31,172851.0
2025-05-05 14:00:00,67.37,67.76,67.34,67.55,126430.0,67.37,67.76,67.34,67.55,126430.0
2025-05-05 14:30:00,67.55,68.08,67.54,67.88,119942.0,67.55,68.08,67.54,67.88,119942.0
2025-05-05 15:00:00,67.87,67.99,67.65,67.76,100540.0,67.87,67.99,67.65,67.76,100540.0
2025-05-05 15:30:00,67.78,67.9,67.2,67.38,414916.0,67.78,67.9,67.2,67.38,414916.0
2025-05-06 09:30:00,66.56,67.66,66.21,67.41,83014.0,66.56,67.66,66.21,67.41,83014.0
2025-05-06 10:00:00,67.41,68.04,67.31,67.94,42475.0,67.41,68.04,67.31,67.94,42475.0
2025-05-06 10:30:00,67.88,68.13,67.63,67.98,54384.0,67.88,68.13,67.63,67.98,54384.0
2025-05-06 11:00:00,67.97,68.37,67.97,68.34,39213.0,67.97,68.37,67.97,68.34,39213.0
2025-05-06 11:30:00,68.34,68.37,67.87,67.92,87876.0,68.34,68.37,67.87,67.92,87876.0
2025-05-06 12:00:00,67.93,68.39,67.86,68.15,37862.0,67.93,68.39,67.86,68.15,37862.0
2025-05-06 12:30:00,68.17,68.19,67.44,67.48,82560.0,68.17,68.19,67.44,67.48,82560.0
2025-05-06 13:00:00,67.48,68.01,67.47,67.84,38764.0,67.48,68.01,67.47,67.84,38764.0
2025-05-06 13:30:00,67.86,67.93,67.65,67.74,33953.0,67.86,67.93,67.65,67.74,33953.0
2025-05-06 14:00:00,67.72,68.19,67.57,68.17,79581.0,67.72,68.19,67.57,68.17,79581.0
2025-05-06 14:30:00,68.17,68.34,68.02,68.31,51779.0,68.17,68.34,68.02,68.31,51779.0
2025-05-06 15:00:00,68.35,68.74,68.31,68.65,77609.0,68.35,68.74,68.31,68.65,77609.0
2025-05-06 15:30:00,68.64,68.87,68.6,68.8,322793.0,68.64,68.87,68.6,68.8,322793.0
2025-05-07 09:30:00,68.77,69.72,68.63,69.35,63840.0,68.77,69.72,68.63,69.35,63840.0
2025-05-07 10:00:00,69.35,69.84,69.07,69.47,82452.0,69.35,69.84,69.07,69.47,82452.0
2025-05-07 10:30:00,69.47,69.94,69.29,69.49,113862.0,69.47,69.94,69.29,69.49,113862.0
2025-05-07 11:00:00,69.48,69.85,69.32,69.85,51049.0,69.48,69.85,69.32,69.85,51049.0
2025-05-07 11:30:00,69.75,70.05,69.46,69.64,73571.0,69.75,70.05,69.46,69.64,73571.0
2025-05-07 12:00:00,69.66,69.95,69.56,69.87,33451.0,69.66,69.95,69.56,69.87,33451.0
2025-05-07 12:30:00,69.87,70.37,69.75,70.35,42752.0,69.87,70.37,69.75,70.35,42752.0
2025-05-07 13:00:00,70.32,70.34,69.99,70.22,60701.0,70.32,70.34,69.99,70.22,60701.0
2025-05-07 13:30:00,70.22,70.23,69.93,70.12,107514.0,70.22,70.23,69.93,70.12,107514.0
2025-05-07 14:00:00,70.18,70.31,69.53,69.78,100587.0,70.18,70.31,69.53,69.78,100587.0
2025-05-07 14:30:00,69.78,70.04,69.31,69.8,112327.0,69.78,70.04,69.31,69.8,112327.0
2025-05-07 15:00:00,69.8,69.83,69.14,69.19,97092.0,69.8,69.83,69.14,69.19,97092.0
2025-05-07 15:30:00,69.19,69.82,68.95,69.76,364594.0,69.19,69.82,68.95,69.76,364594.0
2025-05-08 09:30:00,70.4,70.69,69.73,70.16,71653.0,70.4,70.69,69.73,70.16,71653.0
2025-05-08 10:00:00,70.16,70.68,70.04,70.51,115809.0,70.16,70.68,70.04,70.51,115809.0
2025-05-08 10:30:00,70.52,70.68,70.2,70.3,90693.0,70.52,70.68,70.2,70.3,90693.0
2025-05-08 11:00:00,70.33,71.46,70.29,71.25,145234.0,70.33,71.46,70.29,71.25,145234.0
2025-05-08 11:30:00,71.24,71.28,70.83,70.94,182587.0,71.24,71.28,70.83,70.94,182587.0
2025-05-08 12:00:00,70.97,71.31,70.96,71.26,128976.0,70.97,71.31,70.96,71.26,128976.0
2025-05-08 12:30:00,71.25,71.91,71.23,71.7,72531.0,71.25,71.91,71.23,71.7,72531.0
2025-05-08 13:00:00,71.73,72.16,71.62,72.08,57953.0,71.73,72.16,71.62,72.08,57953.0
2025-05-08 13:30:00,72.09,72.09,71.79,71.81,53142.0,72.09,72.09,71.79,71.81,53142.0
2025-05-08 14:00:00,71.76,72.33,71.74,71.9,63088.0,71.76,72.33,71.74,71.9,63088.0
2025-05-08 14:30:00,71.88,72.26,71.88,72.2,91218.0,71.88,72.26,71.88,72.2,91218.0
2025-05-08 15:00:00,72.18,72.2,71.81,72.04,145891.0,72.18,72.2,71.81,72.04,145891.0
2025-05-08 15:30:00,72.04,72.09,71.03,71.06,561282.0,72.04,72.09,71.03,71.06,561282.0
2025-05-09 09:30:00,71.49,71.55,70.37,70.46,79681.0,71.49,71.55,70.37,70.46,79681.0
2025-05-09 10:00:00,70.38,70.74,69.8,69.85,90127.0,70.38,70.74,69.8,69.85,90127.0
2025-05-09 10:30:00,69.87,70.37,69.8,70.31,80648.0,69.87,70.37,69.8,70.31,80648.0
2025-05-09 11:00:00,70.3,70.3,69.89,69.97,63850.0,70.3,70.3,69.89,69.97,63850.0
2025-05-09 11:30:00,69.96,70.21,69.84,70.2,85323.0,69.96,70.21,69.84,70.2,85323.0
2025-05-09 12:00:00,70.2,70.49,69.91,70.32,66345.0,70.2,70.49,69.91,70.32,66345.0
2025-05-09 12:30:00,70.33,70.72,70.31,70.72,85764.0,70.33,70.72,70.31,70.72,85764.0
2025-05-09 13:00:00,70.7,71.0,70.63,70.96,68621.0,70.7,71.0,70.63,70.96,68621.0
2025-05-09 13:30:00,70.99,71.0,70.78,70.98,52961.0,70.99,71.0,70.78,70.98,52961.0
2025-05-09 14:00:00,70.98,71.0,70.64,70.76,73201.0,70.98,71.0,70.64,70.76,73201.0
2025-05-09 14:30:00,70.76,71.04,70.72,70.95,80097.0,70.76,71.04,70.72,70.95,80097.0
2025-05-09 15:00:00,70.96,71.19,70.95,71.1,82795.0,70.96,71.19,70.95,71.1,82795.0
2025-05-09 15:30:00,71.12,71.48,70.92,71.46,237170.0,71.12,71.48,70.92,71.46,237170.0
2025-05-12 09:30:00,75.26,75.26,72.33,73.34,160893.0,75.26,75.26,72.33,73.34,160893.0
2025-05-12 10:00:00,73.38,73.97,72.69,72.99,99000.0,73.38,73.97,72.69,72.99,99000.0
2025-05-12 10:30:00,72.97,73.48,72.77,73.38,54085.0,72.97,73.48,72.77,73.38,54085.0
2025-05-12 11:00:00,73.38,73.43,72.69,72.92,92291.0,73.38,73.43,72.69,72.92,92291.0
2025-05-12 11:30:00,72.86,73.21,72.64,73.18,58836.0,72.86,73.21,72.64,73.18,58836.0
2025-05-12 12:00:00,73.15,73.41,73.01,73.23,52895.0,73.15,73.41,73.01,73.23,52895.0
2025-05-12 12:30:00,73.21,73.61,73.06,73.52,57528.0,73.21,73.61,73.06,73.52,57528.0
2025-05-12 13:00:00,73.52,73.75,73.4,73.48,53659.0,73.52,73.75,73.4,73.48,53659.0
2025-05-12 13:30:00,73.48,73.77,73.37,73.58,56653.0,73.48,73.77,73.37,73.58,56653.0
2025-05-12 14:00:00,73.55,73.75,73.49,73.57,73690.0,73.55,73.75,73.49,73.57,73690.0
2025-05-12 14:30:00,73.56,73.62,73.31,73.33,43754.0,73.56,73.62,73.31,73.33,43754.0
2025-05-12 15:00:00,73.33,73.45,73.04,73.2,75133.0,73.33,73.45,73.04,73.2,75133.0
2025-05-12 15:30:00,73.19,73.42,72.93,73.38,336633.0,73.19,73.42,72.93,73.38,336633.0
2025-05-13 09:30:00,73.61,74.5,73.2,74.44,59888.0,73.61,74.5,73.2,74.44,59888.0
2025-05-13 10:00:00,74.46,74.78,74.13,74.49,96251.0,74.46,74.78,74.13,74.49,96251.0
2025-05-13 10:30:00,74.46,74.52,73.99,74.3,61841.0,74.46,74.52,73.99,74.3,61841.0
2025-05-13 11:00:00,74.28,75.17,74.27,75.04,70590.0,74.28,75.17,74.27,75.04,70590.0
2025-05-13 11:30:00,75.03,75.1,74.71,74.73,119916.0,75.03,75.1,74.71,74.73,119916.0
2025-05-13 12:00:00,74.67,74.82,74.28,74.59,61571.0,74.67,74.82,74.28,74.59,61571.0
2025-05-13 12:30:00,74.62,74.69,74.33,74.39,51399.0,74.62,74.69,74.33,74.39,51399.0
2025-05-13 13:00:00,74.38,74.48,74.06,74.45,85005.0,74.38,74.48,74.06,74.45,85005.0
2025-05-13 13:30:00,74.45,74.55,74.16,74.2,57888.0,74.45,74.55,74.16,74.2,57888.0
2025-05-13 14:00:00,74.23,74.43,74.08,74.35,82180.0,74.23,74.43,74.08,74.35,82180.0
2025-05-13 14:30:00,74.34,74.41,74.04,74.4,103924.0,74.34,74.41,74.04,74.4,103924.0
2025-05-13 15:00:00,74.39,74.39,74.12,74.22,55697.0,74.39,74.39,74.12,74.22,55697.0
2025-05-13 15:30:00,74.22,74.29,73.87,73.91,255663.0,74.22,74.29,73.87,73.91,255663.0
2025-05-14 09:30:00,74.33,75.0,73.95,74.76,109286.0,74.33,75.0,73.95,74.76,109286.0
2025-05-14 10:00:00,74.78,75.63,74.78,75.54,118794.0,74.78,75.63,74.78,75.54,118794.0
2025-05-14 10:30:00,75.49,75.49,75.01,75.09,49793.0,75.49,75.49,75.01,75.09,49793.0
2025-05-14 11:00:00,75.12,75.17,74.7,74.99,55089.0,75.12,75.17,74.7,74.99,55089.0
2025-05-14 11:30:00,74.96,75.0,74.71,74.77,46934.0,74.96,75.0,74.71,74.77,46934.0
2025-05-14 12:00:00,74.77,74.84,74.62,74.74,39098.0,74.77,74.84,74.62,74.74,39098.0
2025-05-14 12:30:00,74.76,74.86,74.57,74.64,22016.0,74.76,74.86,74.57,74.64,22016.0
2025-05-14 13:00:00,74.67,74.83,74.38,74.45,42060.0,74.67,74.83,74.38,74.45,42060.0
2025-05-14 13:30:00,74.47,75.03,74.41,75.0,73380.0,74.47,75.03,74.41,75.0,73380.0
2025-05-14 14:00:00,75.01,75.05,74.62,74.67,33864.0,75.01,75.05,74.62,74.67,33864.0
2025-05-14 14:30:00,74.64,74.88,74.56,74.63,50639.0,74.64,74.88,74.56,74.63,50639.0
2025-05-14 15:00:00,74.63,75.14,74.62,75.09,116483.0,74.63,75.14,74.62,75.09,116483.0
2025-05-14 15:30:00,75.06,75.2,74.87,75.07,248830.0,75.06,75.2,74.87,75.07,248830.0
2025-05-15 09:30:00,74.07,75.2,74.01,74.84,43821.0,74.07,75.2,74.01,74.84,43821.0
2025-05-15 10:00:00,74.96,75.24,74.71,74.73,62448.0,74.96,75.24,74.71,74.73,62448.0
2025-05-15 10:30:00,74.76,74.9,74.46,74.88,34069.0,74.76,74.9,74.46,74.88,34069.0
2025-05-15 11:00:00,74.86,75.13,74.83,75.03,34882.0,74.86,75.13,74.83,75.03,34882.0
2025-05-15 11:30:00,75.02,75.28,74.92,75.27,26860.0,75.02,75.28,74.92,75.27,26860.0
2025-05-15 12:00:00,75.25,75.29,74.95,75.09,41523.0,75.25,75.29,74.95,75.09,41523.0
2025-05-15 12:30:00,75.07,75.25,75.07,75.18,24541.0,75.07,75.25,75.07,75.18,24541.0
2025-05-15 13:00:00,75.18,75.43,75.15,75.39,29366.0,75.18,75.43,75.15,75.39,29366.0
2025-05-15 13:30:00,75.38,75.45,75.17,75.31,43382.0,75.38,75.45,75.17,75.31,43382.0
2025-05-15 14:00:00,75.31,75.49,75.16,75.34,34830.0,75.31,75.49,75.16,75.34,34830.0
2025-05-15 14:30:00,75.35,75.49,75.28,75.33,23441.0,75.35,75.49,75.28,75.33,23441.0
2025-05-15 15:00:00,75.31,75.43,75.25,75.36,60881.0,75.31,75.43,75.25,75.36,60881.0
2025-05-15 15:30:00,75.31,75.42,74.95,75.04,248882.0,75.31,75.42,74.95,75.04,248882.0
2025-05-16 09:30:00,75.0,75.08,74.61,74.97,50126.0,75.0,75.08,74.61,74.97,50126.0
2025-05-16 10:00:00,74.95,75.13,74.7,74.77,29219.0,74.95,75.13,74.7,74.77,29219.0
2025-05-16 10:30:00,74.85,74.91,74.53,74.68,29471.0,74.85,74.91,74.53,74.68,29471.0
2025-05-16 11:00:00,74.72,74.95,74.66,74.93,27547.0,74.72,74.95,74.66,74.93,27547.0
2025-05-16 11:30:00,74.93,75.2,74.93,75.19,21109.0,74.93,75.2,74.93,75.19,21109.0
2025-05-16 12:00:00,75.21,75.56,75.21,75.45,19788.0,75.21,75.56,75.21,75.45,19788.0
2025-05-16 12:30:00,75.46,75.56,75.39,75.44,38101.0,75.46,75.56,75.39,75.44,38101.0
2025-05-16 13:00:00,75.43,75.78,75.38,75.73,21612.0,75.43,75.78,75.38,75.73,21612.0
2025-05-16 13:30:00,75.73,75.82,75.6,75.81,45891.0,75.73,75.82,75.6,75.81,45891.0
2025-05-16 14:00:00,75.82,76.03,75.74,75.93,48269.0,75.82,76.03,75.74,75.93,48269.0
2025-05-16 14:30:00,75.91,76.13,75.89,75.95,34981.0,75.91,76.13,75.89,75.95,34981.0
2025-05-16 15:00:00,75.94,76.14,75.87,75.91,71819.0,75.94,76.14,75.87,75.91,71819.0
2025-05-16 15:30:00,75.92,76.32,75.91,76.31,239336.0,75.92,76.32,75.91,76.31,239336.0
2025-05-19 09:30:00,75.25,76.27,75.24,76.14,32827.0,75.25,76.27,75.24,76.14,32827.0
2025-05-19 10:00:00,76.07,76.57,75.96,76.22,31760.0,76.07,76.57,75.96,76.22,31760.0
2025-05-19 10:30:00,76.21,76.42,76.16,76.17,24289.0,76.21,76.42,76.16,76.17,24289.0
2025-05-19 11:00:00,76.21,76.39,76.01,76.07,34881.0,76.21,76.39,76.01,76.07,34881.0
2025-05-19 11:30:00,76.06,76.41,76.04,76.22,98261.0,76.06,76.41,76.04,76.22,98261.0
2025-05-19 12:00:00,76.23,76.33,76.15,76.26,47651.0,76.23,76.33,76.15,76.26,47651.0
2025-05-19 12:30:00,76.26,76.43,76.15,76.4,59638.0,76.26,76.43,76.15,76.4,59638.0
2025-05-19 13:00:00,76.38,76.74,76.33,76.67,42248.0,76.38,76.74,76.33,76.67,42248.0
2025-05-19 13:30:00,76.67,76.68,76.37,76.37,30369.0,76.67,76.68,76.37,76.37,30369.0
2025-05-19 14:00:00,76.39,76.58,76.37,76.54,38391.0,76.39,76.58,76.37,76.54,38391.0
2025-05-19 14:30:00,76.54,76.61,76.47,76.47,30526.0,76.54,76.61,76.47,76.47,30526.0
2025-05-19 15:00:00,76.48,76.5,76.14,76.25,63178.0,76.48,76.5,76.14,76.25,63178.0
2025-05-19 15:30:00,76.25,76.65,76.23,76.54,156534.0,76.25,76.65,76.23,76.54,156534.0
2025-05-20 09:30:00,75.79,76.0,75.33,75.36,98695.0,75.79,76.0,75.33,75.36,98695.0
2025-05-20 10:00:00,75.36,75.64,75.06,75.44,102130.0,75.36,75.64,75.06,75.44,102130.0
2025-05-20 10:30:00,75.45,75.63,75.21,75.21,42421.0,75.45,75.63,75.21,75.21,42421.0
2025-05-20 11:00:00,75.21,75.34,75.1,75.24,41757.0,75.21,75.34,75.1,75.24,41757.0
2025-05-20 11:30:00,75.21,75.35,74.87,75.31,143535.0,75.21,75.35,74.87,75.31,143535.0
2025-05-20 12:00:00,75.31,75.52,75.2,75.42,40875.0,75.31,75.52,75.2,75.42,40875.0
2025-05-20 12:30:00,75.41,75.55,75.31,75.54,28617.0,75.41,75.55,75.31,75.54,28617.0
2025-05-20 13:00:00,75.54,75.59,75.38,75.48,25714.0,75.54,75.59,75.38,75.48,25714.0
2025-05-20 13:30:00,75.49,75.56,75.41,75.46,36277.0,75.49,75.56,75.41,75.46,36277.0
2025-05-20 14:00:00,75.45,75.47,75.11,75.13,60509.0,75.45,75.47,75.11,75.13,60509.0
2025-05-20 14:30:00,75.1,75.2,75.0,75.16,47824.0,75.1,75.2,75.0,75.16,47824.0
2025-05-20 15:00:00,75.19,75.24,74.83,75.19,87244.0,75.19,75.24,74.83,75.19,87244.0
2025-05-20 15:30:00,75.2,76.17,75.2,76.16,305856.0,75.2,76.17,75.2,76.16,305856.0
2025-05-21 09:30:00,75.25,76.45,75.25,76.13,86513.0,75.25,76.45,75.25,76.13,86513.0
2025-05-21 10:00:00,76.16,76.35,75.93,76.23,41619.0,76.16,76.35,75.93,76.23,41619.0
2025-05-21 10:30:00,76.23,76.24,75.75,76.19,38699.0,76.23,76.24,75.75,76.19,38699.0
2025-05-21 11:00:00,76.2,76.24,76.02,76.02,20596.0,76.2,76.24,76.02,76.02,20596.0
2025-05-21 11:30:00,76.04,76.28,76.0,76.19,26053.0,76.04,76.28,76.0,76.19,26053.0
2025-05-21 12:00:00,76.21,76.27,76.1,76.25,33243.0,76.21,76.27,76.1,76.25,33243.0
2025-05-21 12:30:00,76.25,76.33,76.19,76.23,47819.0,76.25,76.33,76.19,76.23,47819.0
2025-05-21 13:00:00,76.23,76.25,75.28,75.3,124929.0,76.23,76.25,75.28,75.3,124929.0
2025-05-21 13:30:00,75.25,75.62,75.03,75.13,118731.0,75.25,75.62,75.03,75.13,118731.0
2025-05-21 14:00:00,75.17,75.22,74.85,75.03,43258.0,75.17,75.22,74.85,75.03,43258.0
2025-05-21 14:30:00,75.03,75.22,74.89,74.93,59618.0,75.03,75.22,74.89,74.93,59618.0
2025-05-21 15:00:00,74.92,75.04,74.6,74.74,120677.0,74.92,75.04,74.6,74.74,120677.0
2025-05-21 15:30:00,74.74,75.37,74.73,75.18,368797.0,74.74,75.37,74.73,75.18,368797.0
2025-05-22 09:30:00,74.73,75.18,74.65,74.97,39609.0,74.73,75.18,74.65,74.97,39609.0
2025-05-22 10:00:00,74.96,75.02,74.46,74.51,73707.0,74.96,75.02,74.46,74.51,73707.0
2025-05-22 10:30:00,74.54,74.8,74.39,74.75,61881.0,74.54,74.8,74.39,74.75,61881.0
2025-05-22 11:00:00,74.76,75.08,74.69,74.74,86935.0,74.76,75.08,74.69,74.74,86935.0
2025-05-22 11:30:00,74.73,74.99,74.69,74.99,52330.0,74.73,74.99,74.69,74.99,52330.0
2025-05-22 12:00:00,75.01,75.28,74.91,75.01,45071.0,75.01,75.28,74.91,75.01,45071.0
2025-05-22 12:30:00,75.03,75.17,74.92,74.95,88680.0,75.03,75.17,74.92,74.95,88680.0
2025-05-22 13:00:00,74.95,75.17,74.89,75.1,41042.0,74.95,75.17,74.89,75.1,41042.0
2025-05-22 13:30:00,75.1,75.45,74.98,75.43,56907.0,75.1,75.45,74.98,75.43,56907.0
2025-05-22 14:00:00,75.44,75.47,75.22,75.33,43296.0,75.44,75.47,75.22,75.33,43296.0
2025-05-22 14:30:00,75.34,75.4,75.22,75.35,32583.0,75.34,75.4,75.22,75.35,32583.0
2025-05-22 15:00:00,75.35,75.52,75.33,75.48,63098.0,75.35,75.52,75.33,75.48,63098.0
2025-05-22 15:30:00,75.48,75.55,75.06,75.13,270001.0,75.48,75.55,75.06,75.13,270001.0
2025-05-23 09:30:00,74.06,75.77,73.84,75.44,109401.0,74.06,75.77,73.84,75.44,109401.0
2025-05-23 10:00:00,75.39,75.59,75.24,75.33,78039.0,75.39,75.59,75.24,75.33,78039.0
2025-05-23 10:30:00,75.39,75.61,75.26,75.26,71986.0,75.39,75.61,75.26,75.26,71986.0
2025-05-23 11:00:00,75.27,75.46,75.01,75.4,48123.0,75.27,75.46,75.01,75.4,48123.0
2025-05-23 11:30:00,75.4,75.71,75.35,75.43,53239.0,75.4,75.71,75.35,75.43,53239.0
2025-05-23 12:00:00,75.47,75.81,75.42,75.8,66696.0,75.47,75.81,75.42,75.8,66696.0
2025-05-23 12:30:00,75.79,75.97,75.66,75.8,59918.0,75.79,75.97,75.66,75.8,59918.0
2025-05-23 13:00:00,75.81,76.01,75.77,75.96,43696.0,75.81,76.01,75.77,75.96,43696.0
2025-05-23 13:30:00,75.95,76.19,75.94,76.11,45474.0,75.95,76.19,75.94,76.11,45474.0
2025-05-23 14:00:00,76.13,76.24,75.76,75.77,73206.0,76.13,76.24,75.76,75.77,73206.0
2025-05-23 14:30:00,75.79,75.93,75.6,75.83,83027.0,75.79,75.93,75.6,75.83,83027.0
2025-05-23 15:00:00,75.83,75.96,75.54,75.7,78228.0,75.83,75.96,75.54,75.7,78228.0
2025-05-23 15:30:00,75.71,75.96,75.55,75.62,240397.0,75.71,75.96,75.55,75.62,240397.0
2025-05-27 09:30:00,76.37,77.29,76.17,77.21,71272.0,76.37,77.29,76.17,77.21,71272.0
2025-05-27 10:00:00,77.21,78.3,77.18,78.27,70528.0,77.21,78.3,77.18,78.27,70528.0
2025-05-27 10:30:00,78.3,78.5,78.26,78.3,47513.0,78.3,78.5,78.26,78.3,47513.0
2025-05-27 11:00:00,78.29,78.72,78.25,78.58,48954.0,78.29,78.72,78.25,78.58,48954.0
2025-05-27 11:30:00,78.6,78.88,78.52,78.81,73544.0,78.6,78.88,78.52,78.81,73544.0
2025-05-27 12:00:00,78.82,79.08,78.81,79.03,46339.0,78.82,79.08,78.81,79.03,46339.0
2025-05-27 12:30:00,79.03,79.34,78.96,79.22,54871.0,79.03,79.34,78.96,79.22,54871.0
2025-05-27 13:00:00,79.19,79.35,79.13,79.26,69912.0,79.19,79.35,79.13,79.26,69912.0
2025-05-27 13:30:00,79.28,79.48,79.26,79.33,65044.0,79.28,79.48,79.26,79.33,65044.0
2025-05-27 14:00:00,79.33,79.5,79.25,79.25,57324.0,79.33,79.5,79.25,79.25,57324.0
2025-05-27 14:30:00,79.26,79.31,79.06,79.18,50531.0,79.26,79.31,79.06,79.18,50531.0
2025-05-27 15:00:00,79.19,79.33,79.13,79.19,66738.0,79.19,79.33,79.13,79.19,66738.0
2025-05-27 15:30:00,79.19,79.54,79.13,79.48,278879.0,79.19,79.54,79.13,79.48,278879.0
2025-05-28 09:30:00,80.0,80.68,79.71,80.11,96934.0,80.0,80.68,79.71,80.11,96934.0
2025-05-28 10:00:00,80.17,80.47,79.72,79.8,103717.0,80.17,80.47,79.72,79.8,103717.0
2025-05-28 10:30:00,79.8,80.3,79.71,80.25,76395.0,79.8,80.3,79.71,80.25,76395.0
2025-05-28 11:00:00,80.25,80.42,79.97,80.11,62248.0,80.25,80.42,79.97,80.11,62248.0
2025-05-28 11:30:00,80.1,80.1,79.71,79.71,60161.0,80.1,80.1,79.71,79.71,60161.0
2025-05-28 12:00:00,79.75,79.92,79.63,79.82,58947.0,79.75,79.92,79.63,79.82,58947.0
2025-05-28 12:30:00,79.83,79.98,79.77,79.85,31785.0,79.83,79.98,79.77,79.85,31785.0
2025-05-28 13:00:00,79.85,79.95,79.73,79.84,40762.0,79.85,79.95,79.73,79.84,40762.0
2025-05-28 13:30:00,79.84,79.87,79.53,79.56,46075.0,79.84,79.87,79.53,79.56,46075.0
2025-05-28 14:00:00,79.56,79.69,79.45,79.67,68729.0,79.56,79.69,79.45,79.67,68729.0
2025-05-28 14:30:00,79.67,79.73,79.21,79.48,70695.0,79.67,79.73,79.21,79.48,70695.0
2025-05-28 15:00:00,79.47,79.64,79.41,79.63,110813.0,79.47,79.64,79.41,79.63,110813.0
2025-05-28 15:30:00,79.63,80.0,79.48,79.93,379397.0,79.63,80.0,79.48,79.93,379397.0
2025-05-29 09:30:00,80.01,80.04,78.03,78.53,94396.0,80.01,80.04,78.03,78.53,94396.0
2025-05-29 10:00:00,78.54,78.94,77.9,78.68,76218.0,78.54,78.94,77.9,78.68,76218.0
2025-05-29 10:30:00,78.69,79.61,78.68,79.51,89385.0,78.69,79.61,78.68,79.51,89385.0
2025-05-29 11:00:00,79.54,79.75,79.39,79.57,47092.0,79.54,79.75,79.39,79.57,47092.0
2025-05-29 11:30:00,79.58,79.73,79.2,79.28,47630.0,79.58,79.73,79.2,79.28,47630.0
2025-05-29 12:00:00,79.24,79.61,79.16,79.57,29455.0,79.24,79.61,79.16,79.57,29455.0
2025-05-29 12:30:00,79.58,79.83,79.52,79.77,54980.0,79.58,79.83,79.52,79.77,54980.0
2025-05-29 13:00:00,79.76,80.02,79.72,79.76,72279.0,79.76,80.02,79.72,79.76,72279.0
2025-05-29 13:30:00,79.78,79.91,79.71,79.82,45184.0,79.78,79.91,79.71,79.82,45184.0
2025-05-29 14:00:00,79.81,80.07,79.66,79.71,117088.0,79.81,80.07,79.66,79.71,117088.0
2025-05-29 14:30:00,79.71,79.82,79.42,79.46,67793.0,79.71,79.82,79.42,79.46,67793.0
2025-05-29 15:00:00,79.45,79.86,79.45,79.64,81235.0,79.45,79.86,79.45,79.64,81235.0
2025-05-29 15:30:00,79.65,79.97,79.62,79.76,235761.0,79.65,79.97,79.62,79.76,235761.0
2025-05-30 09:30:00,79.47,79.52,78.63,78.73,77291.0,79.47,79.52,78.63,78.73,77291.0
2025-05-30 10:00:00,78.79,79.49,78.75,79.43,67765.0,78.79,79.49,78.75,79.43,67765.0
2025-05-30 10:30:00,79.46,79.7,79.41,79.46,56614.0,79.46,79.7,79.41,79.46,56614.0
2025-05-30 11:00:00,79.46,79.52,79.19,79.34,46289.0,79.46,79.52,79.19,79.34,46289.0
2025-05-30 11:30:00,79.31,79.47,79.04,79.06,35833.0,79.31,79.47,79.04,79.06,35833.0
2025-05-30 12:00:00,79.05,79.21,78.76,78.76,53740.0,79.05,79.21,78.76,78.76,53740.0
2025-05-30 12:30:00,78.84,78.9,78.41,78.78,36785.0,78.84,78.9,78.41,78.78,36785.0
2025-05-30 13:00:00,78.77,79.1,78.75,79.09,29408.0,78.77,79.1,78.75,79.09,29408.0
2025-05-30 13:30:00,79.09,79.3,79.09,79.13,26905.0,79.09,79.3,79.09,79.13,26905.0
2025-05-30 14:00:00,79.15,79.41,79.15,79.3,38455.0,79.15,79.41,79.15,79.3,38455.0
2025-05-30 14:30:00,79.32,79.48,79.26,79.47,56089.0,79.32,79.48,79.26,79.47,56089.0
2025-05-30 15:00:00,79.46,79.8,79.43,79.78,38214.0,79.46,79.8,79.43,79.78,38214.0
2025-05-30 15:30:00,79.78,79.81,79.39,79.55,159251.0,79.78,79.81,79.39,79.55,159251.0
2025-06-02 09:30:00,80.06,80.7,79.36,79.59,54626.0,80.06,80.7,79.36,79.59,54626.0
2025-06-02 10:00:00,79.54,80.21,79.39,80.12,149313.0,79.54,80.21,79.39,80.12,149313.0
2025-06-02 10:30:00,80.13,80.38,80.01,80.34,123438.0,80.13,80.38,80.01,80.34,123438.0
2025-06-02 11:00:00,80.34,80.53,80.19,80.29,56082.0,80.34,80.53,80.19,80.29,56082.0
2025-06-02 11:30:00,80.31,80.77,80.28,80.6,33492.0,80.31,80.77,80.28,80.6,33492.0
2025-06-02 12:00:00,80.63,80.63,80.17,80.17,32950.0,80.63,80.63,80.17,80.17,32950.0
2025-06-02 12:30:00,80.27,80.41,80.19,80.32,25841.0,80.27,80.41,80.19,80.32,25841.0
2025-06-02 13:00:00,80.34,80.42,80.12,80.16,36997.0,80.34,80.42,80.12,80.16,36997.0
2025-06-02 13:30:00,80.21,80.39,80.16,80.37,43618.0,80.21,80.39,80.16,80.37,43618.0
2025-06-02 14:00:00,80.38,80.61,80.28,80.49,42872.0,80.38,80.61,80.28,80.49,42872.0
2025-06-02 14:30:00,80.5,80.59,80.46,80.56,42743.0,80.5,80.59,80.46,80.56,42743.0
2025-06-02 15:00:00,80.57,80.82,80.57,80.64,68666.0,80.57,80.82,80.57,80.64,68666.0
2025-06-02 15:30:00,80.65,80.79,80.51,80.77,241347.0,80.65,80.79,80.51,80.77,241347.0
2025-06-03 09:30:00,81.21,81.86,80.81,81.2,72149.0,81.21,81.86,80.81,81.2,72149.0
2025-06-03 10:00:00,81.28,81.84,81.18,81.8,57819.0,81.28,81.84,81.18,81.8,57819.0
2025-06-03 10:30:00,81.81,81.85,81.4,81.66,45512.0,81.81,81.85,81.4,81.66,45512.0
2025-06-03 11:00:00,81.65,81.69,81.08,81.35,68466.0,81.65,81.69,81.08,81.35,68466.0
2025-06-03 11:30:00,81.38,81.52,81.18,81.43,43430.0,81.38,81.52,81.18,81.43,43430.0
2025-06-03 12:00:00,81.41,81.48,81.17,81.43,43381.0,81.41,81.48,81.17,81.43,43381.0
2025-06-03 12:30:00,81.42,81.58,81.17,81.54,52074.0,81.42,81.58,81.17,81.54,52074.0
2025-06-03 13:00:00,81.53,81.92,81.49,81.9,83072.0,81.53,81.92,81.49,81.9,83072.0
2025-06-03 13:30:00,81.92,82.0,81.57,81.58,89243.0,81.92,82.0,81.57,81.58,89243.0
2025-06-03 14:00:00,81.56,81.71,81.38,81.65,74234.0,81.56,81.71,81.38,81.65,74234.0
2025-06-03 14:30:00,81.66,81.83,81.59,81.71,104407.0,81.66,81.83,81.59,81.71,104407.0
2025-06-03 15:00:00,81.72,81.85,81.52,81.8,87349.0,81.72,81.85,81.52,81.8,87349.0
2025-06-03 15:30:00,81.8,82.06,81.7,81.89,502535.0,81.8,82.06,81.7,81.89,502535.0
2025-06-04 09:30:00,81.86,82.86,81.4,82.76,90949.0,81.86,82.86,81.4,82.76,90949.0
2025-06-04 10:00:00,82.7,82.76,82.31,82.61,40528.0,82.7,82.76,82.31,82.61,40528.0
2025-06-04 10:30:00,82.61,82.86,82.31,82.46,52617.0,82.61,82.86,82.31,82.46,52617.0
2025-06-04 11:00:00,82.51,82.64,82.38,82.55,84370.0,82.51,82.64,82.38,82.55,84370.0
2025-06-04 11:30:00,82.55,82.79,82.5,82.63,133009.0,82.55,82.79,82.5,82.63,133009.0
2025-06-04 12:00:00,82.64,82.82,82.46,82.77,87576.0,82.64,82.82,82.46,82.77,87576.0
2025-06-04 12:30:00,82.78,83.0,82.67,82.86,56699.0,82.78,83.0,82.67,82.86,56699.0
2025-06-04 13:00:00,82.87,82.89,82.73,82.84,54165.0,82.87,82.89,82.73,82.84,54165.0
2025-06-04 13:30:00,82.87,83.18,82.82,83.13,151611.0,82.87,83.18,82.82,83.13,151611.0
2025-06-04 14:00:00,83.12,83.49,83.12,83.14,130343.0,83.12,83.49,83.12,83.14,130343.0
2025-06-04 14:30:00,83.14,83.26,82.89,82.99,76772.0,83.14,83.26,82.89,82.99,76772.0
2025-06-04 15:00:00,82.98,83.03,82.87,82.88,103767.0,82.98,83.03,82.87,82.88,103767.0
2025-06-04 15:30:00,82.9,83.34,82.86,82.99,345393.0,82.9,83.34,82.86,82.99,345393.0
2025-06-05 09:30:00,83.01,83.43,82.69,82.98,50868.0,83.01,83.43,82.69,82.98,50868.0
2025-06-05 10:00:00,83.0,83.77,83.0,83.6,34356.0,83.0,83.77,83.0,83.6,34356.0
2025-06-05 10:30:00,83.59,84.14,83.4,83.93,26956.0,83.59,84.14,83.4,83.93,26956.0
2025-06-05 11:00:00,83.91,83.99,83.72,83.99,25614.0,83.91,83.99,83.72,83.99,25614.0
2025-06-05 11:30:00,83.98,83.98,83.42,83.6,36444.0,83.98,83.98,83.42,83.6,36444.0
2025-06-05 12:00:00,83.6,83.9,83.46,83.84,49272.0,83.6,83.9,83.46,83.84,49272.0
2025-06-05 12:30:00,83.83,83.84,83.0,83.34,48203.0,83.83,83.84,83.0,83.34,48203.0
2025-06-05 13:00:00,83.31,83.82,83.24,83.67,32137.0,83.31,83.82,83.24,83.67,32137.0
2025-06-05 13:30:00,83.67,83.8,83.62,83.69,40739.0,83.67,83.8,83.62,83.69,40739.0
2025-06-05 14:00:00,83.68,83.76,83.19,83.37,54888.0,83.68,83.76,83.19,83.37,54888.0
2025-06-05 14:30:00,83.36,83.41,82.93,83.02,42112.0,83.36,83.41,82.93,83.02,42112.0
2025-06-05 15:00:00,83.08,83.12,82.33,82.7,103933.0,83.08,83.12,82.33,82.7,103933.0
2025-06-05 15:30:00,82.71,83.09,82.67,82.79,343390.0,82.71,83.09,82.67,82.79,343390.0
2025-06-06 09:30:00,83.65,83.99,83.2,83.9,41232.0,83.65,83.99,83.2,83.9,41232.0
2025-06-06 10:00:00,83.89,84.19,83.61,84.08,33888.0,83.89,84.19,83.61,84.08,33888.0
2025-06-06 10:30:00,84.03,84.11,83.8,83.99,34648.0,84.03,84.11,83.8,83.99,34648.0
2025-06-06 11:00:00,84.03,84.09,83.64,83.76,31296.0,84.03,84.09,83.64,83.76,31296.0
2025-06-06 11:30:00,83.73,83.93,83.63,83.93,44019.0,83.73,83.93,83.63,83.93,44019.0
2025-06-06 12:00:00,83.97,84.18,83.95,83.95,19855.0,83.97,84.18,83.95,83.95,19855.0
2025-06-06 12:30:00,83.98,84.01,83.71,83.88,19027.0,83.98,84.01,83.71,83.88,19027.0
2025-06-06 13:00:00,83.91,83.92,83.75,83.76,26191.0,83.91,83.92,83.75,83.76,26191.0
2025-06-06 13:30:00,83.81,84.14,83.81,84.09,28788.0,83.81,84.14,83.81,84.09,28788.0
2025-06-06 14:00:00,84.13,84.28,84.09,84.12,27538.0,84.13,84.28,84.09,84.12,27538.0
2025-06-06 14:30:00,84.13,84.22,83.76,83.85,44908.0,84.13,84.22,83.76,83.85,44908.0
2025-06-06 15:00:00,83.83,83.97,83.68,83.93,85213.0,83.83,83.97,83.68,83.93,85213.0
2025-06-06 15:30:00,83.95,84.18,83.95,83.99,147596.0,83.95,84.18,83.95,83.99,147596.0
2025-06-09 09:30:00,84.76,85.44,84.2,84.92,55961.0,84.76,85.44,84.2,84.92,55961.0
2025-06-09 10:00:00,84.91,85.67,84.71,85.43,66638.0,84.91,85.67,84.71,85.43,66638.0
2025-06-09 10:30:00,85.47,85.5,85.0,85.1,49595.0,85.47,85.5,85.0,85.1,49595.0
2025-06-09 11:00:00,85.15,85.16,84.68,84.82,89971.0,85.15,85.16,84.68,84.82,89971.0
2025-06-09 11:30:00,84.82,84.99,84.64,84.98,26368.0,84.82,84.99,84.64,84.98,26368.0
2025-06-09 12:00:00,84.97,85.05,84.74,84.81,22438.0,84.97,85.05,84.74,84.81,22438.0
2025-06-09 12:30:00,84.81,84.85,84.43,84.71,35700.0,84.81,84.85,84.43,84.71,35700.0
2025-06-09 13:00:00,84.77,85.04,84.77,85.0,30605.0,84.77,85.04,84.77,85.0,30605.0
2025-06-09 13:30:00,85.0,85.1,84.81,85.05,25004.0,85.0,85.1,84.81,85.05,25004.0
2025-06-09 14:00:00,85.03,85.21,84.96,85.16,25112.0,85.03,85.21,84.96,85.16,25112.0
2025-06-09 14:30:00,85.15,85.2,84.98,85.06,27241.0,85.15,85.2,84.98,85.06,27241.0
2025-06-09 15:00:00,85.07,85.2,85.02,85.08,39147.0,85.07,85.2,85.02,85.08,39147.0
2025-06-09 15:30:00,85.08,85.1,84.56,84.58,193691.0,85.08,85.1,84.56,84.58,193691.0
2025-06-10 09:30:00,84.81,85.07,84.1,84.75,157753.0,84.81,85.07,84.1,84.75,157753.0
2025-06-10 10:00:00,84.74,85.13,84.23,84.43,85082.0,84.74,85.13,84.23,84.43,85082.0
2025-06-10 10:30:00,84.37,84.38,82.67,82.77,161337.0,84.37,84.38,82.67,82.77,161337.0
2025-06-10 11:00:00,82.73,83.03,82.62,82.81,168725.0,82.73,83.03,82.62,82.81,168725.0
2025-06-10 11:30:00,82.81,83.27,82.46,83.02,162289.0,82.81,83.27,82.46,83.02,162289.0
2025-06-10 12:00:00,83.03,83.21,82.89,83.13,44278.0,83.03,83.21,82.89,83.13,44278.0
2025-06-10 12:30:00,83.13,83.48,83.07,83.32,44661.0,83.13,83.48,83.07,83.32,44661.0
2025-06-10 13:00:00,83.32,83.37,82.97,83.02,48677.0,83.32,83.37,82.97,83.02,48677.0
2025-06-10 13:30:00,82.99,83.17,82.4,82.56,210377.0,82.99,83.17,82.4,82.56,210377.0
2025-06-10 14:00:00,82.53,82.98,82.31,82.76,88716.0,82.53,82.98,82.31,82.76,88716.0
2025-06-10 14:30:00,82.76,83.07,82.71,82.9,61958.0,82.76,83.07,82.71,82.9,61958.0
2025-06-10 15:00:00,82.89,83.2,82.78,82.82,103361.0,82.89,83.2,82.78,82.82,103361.0
2025-06-10 15:30:00,82.82,82.91,82.5,82.67,382533.0,82.82,82.91,82.5,82.67,382533.0
2025-06-11 09:30:00,82.62,82.83,81.67,82.55,177471.0,82.62,82.83,81.67,82.55,177471.0
2025-06-11 10:00:00,82.55,83.62,82.3,83.56,116796.0,82.55,83.62,82.3,83.56,116796.0
2025-06-11 10:30:00,83.56,83.97,83.45,83.92,49309.0,83.56,83.97,83.45,83.92,49309.0
2025-06-11 11:00:00,83.95,84.14,83.75,84.05,59833.0,83.95,84.14,83.75,84.05,59833.0
2025-06-11 11:30:00,84.03,84.46,83.89,84.45,91682.0,84.03,84.46,83.89,84.45,91682.0
2025-06-11 12:00:00,84.44,84.53,84.2,84.46,50554.0,84.44,84.53,84.2,84.46,50554.0
2025-06-11 12:30:00,84.52,84.55,84.09,84.34,80067.0,84.52,84.55,84.09,84.34,80067.0
2025-06-11 13:00:00,84.38,84.56,84.05,84.05,40890.0,84.38,84.56,84.05,84.05,40890.0
2025-06-11 13:30:00,84.07,84.33,84.04,84.04,50765.0,84.07,84.33,84.04,84.04,50765.0
2025-06-11 14:00:00,84.02,84.08,83.53,83.9,58590.0,84.02,84.08,83.53,83.9,58590.0
2025-06-11 14:30:00,83.9,84.25,83.8,83.85,77334.0,83.9,84.25,83.8,83.85,77334.0
2025-06-11 15:00:00,83.87,84.08,83.71,83.97,74184.0,83.87,84.08,83.71,83.97,74184.0
2025-06-11 15:30:00,83.97,84.07,83.79,83.87,214887.0,83.97,84.07,83.79,83.87,214887.0
2025-06-12 09:30:00,82.12,83.03,81.52,82.9,123877.0,82.12,83.03,81.52,82.9,123877.0
2025-06-12 10:00:00,82.89,83.29,82.51,82.76,85293.0,82.89,83.29,82.51,82.76,85293.0
2025-06-12 10:30:00,82.78,83.36,82.77,83.2,110084.0,82.78,83.36,82.77,83.2,110084.0
2025-06-12 11:00:00,83.21,83.53,82.84,83.0,64501.0,83.21,83.53,82.84,83.0,64501.0
2025-06-12 11:30:00,83.0,83.17,82.91,83.14,46646.0,83.0,83.17,82.91,83.14,46646.0
2025-06-12 12:00:00,83.11,83.29,82.94,83.26,46297.0,83.11,83.29,82.94,83.26,46297.0
2025-06-12 12:30:00,83.25,83.52,83.08,83.31,53452.0,83.25,83.52,83.08,83.31,53452.0
2025-06-12 13:00:00,83.31,83.81,83.29,83.72,78667.0,83.31,83.81,83.29,83.72,78667.0
2025-06-12 13:30:00,83.77,84.48,83.74,84.4,75923.0,83.77,84.48,83.74,84.4,75923.0
2025-06-12 14:00:00,84.41,84.53,84.11,84.11,61893.0,84.41,84.53,84.11,84.11,61893.0
2025-06-12 14:30:00,84.1,84.29,84.09,84.22,64063.0,84.1,84.29,84.09,84.22,64063.0
2025-06-12 15:00:00,84.23,84.36,84.17,84.17,103403.0,84.23,84.36,84.17,84.17,103403.0
2025-06-12 15:30:00,84.19,84.21,83.75,84.14,354907.0,84.19,84.21,83.75,84.14,354907.0
2025-06-13 09:30:00,83.11,85.39,82.55,84.43,94058.0,83.11,85.39,82.55,84.43,94058.0
2025-06-13 10:00:00,84.53,84.88,84.15,84.22,87409.0,84.53,84.88,84.15,84.22,87409.0
2025-06-13 10:30:00,84.22,85.02,84.16,85.0,60494.0,84.22,85.02,84.16,85.0,60494.0
2025-06-13 11:00:00,85.0,85.31,84.84,85.1,47537.0,85.0,85.31,84.84,85.1,47537.0
2025-06-13 11:30:00,85.11,85.36,85.06,85.28,48852.0,85.11,85.36,85.06,85.28,48852.0
2025-06-13 12:00:00,85.26,85.65,85.19,85.27,118761.0,85.26,85.65,85.19,85.27,118761.0
2025-06-13 12:30:00,85.26,85.4,85.12,85.23,41710.0,85.26,85.4,85.12,85.23,41710.0
2025-06-13 13:00:00,85.21,85.24,84.92,85.09,43123.0,85.21,85.24,84.92,85.09,43123.0
2025-06-13 13:30:00,85.09,85.28,84.87,85.26,70800.0,85.09,85.28,84.87,85.26,70800.0
2025-06-13 14:00:00,85.27,85.31,84.67,84.71,133170.0,85.27,85.31,84.67,84.71,133170.0
2025-06-13 14:30:00,84.7,84.81,84.45,84.79,85814.0,84.7,84.81,84.45,84.79,85814.0
2025-06-13 15:00:00,84.81,84.98,84.63,84.69,80133.0,84.81,84.98,84.63,84.69,80133.0
2025-06-13 15:30:00,84.67,85.04,84.55,84.97,219590.0,84.67,85.04,84.55,84.97,219590.0
2025-06-16 09:30:00,85.67,86.37,85.33,85.89,80483.0,85.67,86.37,85.33,85.89,80483.0
2025-06-16 10:00:00,85.95,85.95,85.22,85.29,90991.0,85.95,85.95,85.22,85.29,90991.0
2025-06-16 10:30:00,85.3,86.04,85.21,85.98,59805.0,85.3,86.04,85.21,85.98,59805.0
2025-06-16 11:00:00,86.01,86.2,85.93,86.13,54649.0,86.01,86.2,85.93,86.13,54649.0
2025-06-16 11:30:00,86.17,86.33,86.06,86.2,42008.0,86.17,86.33,86.06,86.2,42008.0
2025-06-16 12:00:00,86.25,86.4,86.15,86.15,29479.0,86.25,86.4,86.15,86.15,29479.0
2025-06-16 12:30:00,86.16,86.17,85.9,85.92,30254.0,86.16,86.17,85.9,85.92,30254.0
2025-06-16 13:00:00,85.93,86.05,85.87,86.02,39717.0,85.93,86.05,85.87,86.02,39717.0
2025-06-16 13:30:00,86.02,86.05,85.71,85.88,38945.0,86.02,86.05,85.71,85.88,38945.0
2025-06-16 14:00:00,85.87,86.14,85.84,85.91,41277.0,85.87,86.14,85.84,85.91,41277.0
2025-06-16 14:30:00,85.91,85.92,85.69,85.88,61996.0,85.91,85.92,85.69,85.88,61996.0
2025-06-16 15:00:00,85.87,85.98,85.57,85.58,58146.0,85.87,85.98,85.57,85.58,58146.0
2025-06-16 15:30:00,85.58,85.58,85.04,85.21,284860.0,85.58,85.58,85.04,85.21,284860.0
2025-06-17 09:30:00,85.16,85.94,85.0,85.24,58717.0,85.16,85.94,85.0,85.24,58717.0
2025-06-17 10:00:00,85.23,85.4,84.91,85.13,46095.0,85.23,85.4,84.91,85.13,46095.0
2025-06-17 10:30:00,85.19,85.37,85.0,85.04,24365.0,85.19,85.37,85.0,85.04,24365.0
2025-06-17 11:00:00,85.05,85.42,84.92,85.14,58323.0,85.05,85.42,84.92,85.14,58323.0
2025-06-17 11:30:00,85.17,85.26,84.96,85.13,38466.0,85.17,85.26,84.96,85.13,38466.0
2025-06-17 12:00:00,85.18,85.45,85.18,85.45,25995.0,85.18,85.45,85.18,85.45,25995.0
2025-06-17 12:30:00,85.42,85.6,85.21,85.22,24225.0,85.42,85.6,85.21,85.22,24225.0
2025-06-17 13:00:00,85.25,85.28,85.01,85.01,24161.0,85.25,85.28,85.01,85.01,24161.0
2025-06-17 13:30:00,85.01,85.31,84.78,85.01,31593.0,85.01,85.31,84.78,85.01,31593.0
2025-06-17 14:00:00,84.99,85.06,84.79,84.96,42520.0,84.99,85.06,84.79,84.96,42520.0
2025-06-17 14:30:00,85.03,85.23,84.82,85.03,42848.0,85.03,85.23,84.82,85.03,42848.0
2025-06-17 15:00:00,85.0,85.04,84.71,84.92,38177.0,85.0,85.04,84.71,84.92,38177.0
2025-06-17 15:30:00,84.89,84.9,84.4,84.7,278899.0,84.89,84.9,84.4,84.7,278899.0
2025-06-18 09:30:00,84.76,84.78,83.99,83.99,88265.0,84.76,84.78,83.99,83.99,88265.0
2025-06-18 10:00:00,84.02,84.04,83.23,83.55,90750.0,84.02,84.04,83.23,83.55,90750.0
2025-06-18 10:30:00,83.53,84.11,83.34,84.06,142065.0,83.53,84.11,83.34,84.06,142065.0
2025-06-18 11:00:00,84.06,84.24,83.7,84.01,77112.0,84.06,84.24,83.7,84.01,77112.0
2025-06-18 11:30:00,84.08,84.25,83.75,84.23,49308.0,84.08,84.25,83.75,84.23,49308.0
2025-06-18 12:00:00,84.2,84.2,83.66,83.69,45597.0,84.2,84.2,83.66,83.69,45597.0
2025-06-18 12:30:00,83.66,83.77,83.29,83.49,52872.0,83.66,83.77,83.29,83.49,52872.0
2025-06-18 13:00:00,83.48,83.56,83.3,83.36,58977.0,83.48,83.56,83.3,83.36,58977.0
2025-06-18 13:30:00,83.35,83.46,83.02,83.03,61200.0,83.35,83.46,83.02,83.03,61200.0
2025-06-18 14:00:00,83.06,83.47,82.7,83.2,88850.0,83.06,83.47,82.7,83.2,88850.0
2025-06-18 14:30:00,83.24,83.42,82.24,82.37,103555.0,83.24,83.42,82.24,82.37,103555.0
2025-06-18 15:00:00,82.33,82.87,82.07,82.1,172404.0,82.33,82.87,82.07,82.1,172404.0
2025-06-18 15:30:00,82.09,82.32,81.73,82.17,471981.0,82.09,82.32,81.73,82.17,471981.0
2025-06-20 09:30:00,82.64,82.8,81.27,82.06,197403.0,82.64,82.8,81.27,82.06,197403.0
2025-06-20 10:00:00,82.09,82.5,82.01,82.34,106913.0,82.09,82.5,82.01,82.34,106913.0
2025-06-20 10:30:00,82.4,82.65,82.01,82.11,41216.0,82.4,82.65,82.01,82.11,41216.0
2025-06-20 11:00:00,82.08,82.17,81.94,82.11,68723.0,82.08,82.17,81.94,82.11,68723.0
2025-06-20 11:30:00,82.15,82.36,81.94,81.99,32365.0,82.15,82.36,81.94,81.99,32365.0
2025-06-20 12:00:00,81.95,82.02,81.81,81.95,41526.0,81.95,82.02,81.81,81.95,41526.0
2025-06-20 12:30:00,81.94,82.03,81.87,82.0,33567.0,81.94,82.03,81.87,82.0,33567.0
2025-06-20 13:00:00,82.01,82.32,81.82,81.82,77234.0,82.01,82.32,81.82,81.82,77234.0
2025-06-20 13:30:00,81.82,82.09,81.73,82.09,53015.0,81.82,82.09,81.73,82.09,53015.0
2025-06-20 14:00:00,82.05,82.2,81.94,82.09,69296.0,82.05,82.2,81.94,82.09,69296.0
2025-06-20 14:30:00,82.09,82.19,81.94,81.95,50956.0,82.09,82.19,81.94,81.95,50956.0
2025-06-20 15:00:00,81.94,82.34,81.89,82.17,76006.0,81.94,82.34,81.89,82.17,76006.0
2025-06-20 15:30:00,82.2,82.56,82.16,82.45,376133.0,82.2,82.56,82.16,82.45,376133.0